Date,Open,High,Low,Close,Adj Close,Volume
2000-01-03,5.875,5.875,5.875,5.875,1.872026801109314,35389440000
2000-01-04,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,1.7684690952301025,28861440000
2000-01-05,5.49399995803833,5.49399995803833,5.49399995803833,5.49399995803833,1.7506250143051147,43033600000
2000-01-06,5.474999904632568,5.474999904632568,5.474999904632568,5.474999904632568,1.7445701360702515,34055680000
2000-01-07,5.5,5.5,5.5,5.5,1.7525360584259033,20912640000
2000-01-10,5.61299991607666,5.61299991607666,5.61299991607666,5.61299991607666,1.7885428667068481,19563520000
2000-01-11,5.474999904632568,5.474999904632568,5.474999904632568,5.474999904632568,1.7445701360702515,23987200000
2000-01-12,5.482999801635742,5.482999801635742,5.482999801635742,5.482999801635742,1.7471191883087158,23301120000
2000-01-13,5.324999809265137,5.324999809265137,5.324999809265137,5.324999809265137,1.6967742443084717,26383360000
2000-01-14,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,1.7206720113754272,16657920000
2000-01-17,5.3379998207092285,5.3379998207092285,5.3379998207092285,5.3379998207092285,1.7009161710739136,16573440000
2000-01-18,5.36299991607666,5.36299991607666,5.36299991607666,5.36299991607666,1.7088818550109863,17925120000
2000-01-19,5.324999809265137,5.324999809265137,5.324999809265137,5.324999809265137,1.6967742443084717,38883840000
2000-01-20,5.313000202178955,5.313000202178955,5.313000202178955,5.313000202178955,1.6929500102996826,26268160000
2000-01-21,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,1.6569437980651855,17512960000
2000-01-24,5.163000106811523,5.163000106811523,5.163000106811523,5.163000106811523,1.6451534032821655,18385920000
2000-01-25,5.163000106811523,5.163000106811523,5.163000106811523,5.163000106811523,1.6451534032821655,0
2000-01-26,5.224999904632568,5.224999904632568,5.224999904632568,5.224999904632568,1.6649093627929688,25917440000
2000-01-27,5.188000202178955,5.188000202178955,5.188000202178955,5.188000202178955,1.6531199216842651,38379520000
2000-01-28,5.188000202178955,5.188000202178955,5.188000202178955,5.188000202178955,1.6531199216842651,17894400000
2000-01-31,5.10099983215332,5.10099983215332,5.10099983215332,5.10099983215332,1.6253975629806519,32266240000
2000-02-01,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,1.6569437980651855,23672320000
2000-02-02,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,1.688807725906372,14272000000
2000-02-03,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,1.7366044521331787,25950720000
2000-02-04,5.5879998207092285,5.5879998207092285,5.5879998207092285,5.5879998207092285,1.7805765867233276,21199360000
2000-02-07,5.625,5.625,5.625,5.625,1.7923671007156372,20613120000
2000-02-08,5.75,5.75,5.75,5.75,1.8321974277496338,31498240000
2000-02-09,5.625,5.625,5.625,5.625,1.7923671007156372,15600640000
2000-02-10,5.4629998207092285,5.4629998207092285,5.4629998207092285,5.4629998207092285,1.7407464981079102,18600960000
2000-02-11,5.288000106811523,5.288000106811523,5.288000106811523,5.288000106811523,1.6849839687347412,25297920000
2000-02-14,5.2129998207092285,5.2129998207092285,5.2129998207092285,5.2129998207092285,1.661085844039917,10119680000
2000-02-15,5.313000202178955,5.313000202178955,5.313000202178955,5.313000202178955,1.6929500102996826,33546240000
2000-02-16,5.73799991607666,5.73799991607666,5.73799991607666,5.73799991607666,1.8283734321594238,73564160000
2000-02-17,5.688000202178955,5.688000202178955,5.688000202178955,5.688000202178955,1.812441110610962,21411840000
2000-02-18,5.563000202178955,5.563000202178955,5.563000202178955,5.563000202178955,1.772611141204834,22484480000
2000-02-21,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,1.7684690952301025,18700800000
2000-02-22,5.525000095367432,5.525000095367432,5.525000095367432,5.525000095367432,1.7605023384094238,22474240000
2000-02-23,5.563000202178955,5.563000202178955,5.563000202178955,5.563000202178955,1.772611141204834,20334080000
2000-02-24,5.7129998207092285,5.7129998207092285,5.7129998207092285,5.7129998207092285,1.8204067945480347,32931840000
2000-02-25,5.86299991607666,5.86299991607666,5.86299991607666,5.86299991607666,1.8682034015655518,36958720000
2000-02-28,5.75,5.75,5.75,5.75,1.8321974277496338,11596800000
2000-02-29,5.775000095367432,5.775000095367432,5.775000095367432,5.775000095367432,1.8401628732681274,24322560000
2000-03-01,5.875,5.875,5.875,5.875,1.872026801109314,23828480000
2000-03-02,5.8379998207092285,5.8379998207092285,5.8379998207092285,5.8379998207092285,1.860237956047058,24053760000
2000-03-03,6.038000106811523,6.038000106811523,6.038000106811523,6.038000106811523,1.9239659309387207,13217280000
2000-03-06,6.038000106811523,6.038000106811523,6.038000106811523,6.038000106811523,1.9239659309387207,0
2000-03-07,6.038000106811523,6.038000106811523,6.038000106811523,6.038000106811523,1.9239659309387207,0
2000-03-08,6.181000232696533,6.181000232696533,6.181000232696533,6.181000232696533,1.9695322513580322,8337920000
2000-03-09,6.39900016784668,6.39900016784668,6.39900016784668,6.39900016784668,2.0389957427978516,21578240000
2000-03-10,6.2129998207092285,6.2129998207092285,6.2129998207092285,6.2129998207092285,1.9797292947769165,14763520000
2000-03-13,6.2129998207092285,6.2129998207092285,6.2129998207092285,6.2129998207092285,1.9797292947769165,0
2000-03-14,5.813000202178955,5.813000202178955,5.813000202178955,5.813000202178955,1.8522716760635376,28421120000
2000-03-15,5.888000011444092,5.888000011444092,5.888000011444092,5.888000011444092,1.8761698007583618,25216000000
2000-03-16,5.925000190734863,5.925000190734863,5.925000190734863,5.925000190734863,1.8879601955413818,23298560000
2000-03-17,5.86299991607666,5.86299991607666,5.86299991607666,5.86299991607666,1.8682034015655518,18447360000
2000-03-20,5.688000202178955,5.688000202178955,5.688000202178955,5.688000202178955,1.812441110610962,16012800000
2000-03-21,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,1.848129391670227,25492480000
2000-03-22,5.814000129699707,5.814000129699707,5.814000129699707,5.814000129699707,1.8525900840759277,25113600000
2000-03-23,5.813000202178955,5.813000202178955,5.813000202178955,5.813000202178955,1.8522716760635376,26447360000
2000-03-24,5.813000202178955,5.813000202178955,5.813000202178955,5.813000202178955,1.8522716760635376,15249920000
2000-03-27,6.25,6.25,6.25,6.25,1.991518259048462,22727680000
2000-03-28,5.98799991607666,5.98799991607666,5.98799991607666,5.98799991607666,1.9080339670181274,16906240000
2000-03-29,5.9629998207092285,5.9629998207092285,5.9629998207092285,5.9629998207092285,1.9000680446624756,21788160000
2000-03-30,5.824999809265137,5.824999809265137,5.824999809265137,5.824999809265137,1.856095552444458,16432640000
2000-03-31,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,1.879992961883545,20659200000
2000-04-03,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,1.8640609979629517,18083840000
2000-04-04,5.818999767303467,5.818999767303467,5.818999767303467,5.818999767303467,1.8541836738586426,33208320000
2000-04-05,6.063000202178955,6.063000202178955,6.063000202178955,6.063000202178955,1.931932806968689,40258560000
2000-04-06,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,1.9596543312072754,24975360000
2000-04-07,6.188000202178955,6.188000202178955,6.188000202178955,6.188000202178955,1.9717631340026855,19161600000
2000-04-10,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,1.9277894496917725,13194240000
2000-04-11,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,1.879992961883545,21875200000
2000-04-12,6.0370001792907715,6.0370001792907715,6.0370001792907715,6.0370001792907715,1.9236477613449097,45626880000
2000-04-13,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,1.879992961883545,40263680000
2000-04-14,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,1.879992961883545,0
2000-04-17,5.25,5.25,5.25,5.25,1.6728757619857788,66396160000
2000-04-18,5.413000106811523,5.413000106811523,5.413000106811523,5.413000106811523,1.7248144149780273,50900480000
2000-04-19,5.0879998207092285,5.0879998207092285,5.0879998207092285,5.0879998207092285,1.6212550401687622,38799360000
2000-04-20,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,1.6250789165496826,17896960000
2000-04-21,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,1.6250789165496826,0
2000-04-24,5.0,5.0,5.0,5.0,1.5932146310806274,20638720000
2000-04-25,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,1.7366044521331787,38284800000
2000-04-26,5.36899995803833,5.36899995803833,5.36899995803833,5.36899995803833,1.71079421043396,22627840000
2000-04-27,5.375,5.375,5.375,5.375,1.7127063274383545,43991040000
2000-04-28,5.375999927520752,5.375999927520752,5.375999927520752,5.375999927520752,1.7130248546600342,25940480000
2000-05-01,5.375999927520752,5.375999927520752,5.375999927520752,5.375999927520752,1.7130248546600342,0
2000-05-02,5.50600004196167,5.50600004196167,5.50600004196167,5.50600004196167,1.7544480562210083,19975680000
2000-05-03,5.48799991607666,5.48799991607666,5.48799991607666,5.48799991607666,1.7487125396728516,20416000000
2000-05-04,5.474999904632568,5.474999904632568,5.474999904632568,5.474999904632568,1.7445701360702515,21488640000
2000-05-05,5.48799991607666,5.48799991607666,5.48799991607666,5.48799991607666,1.7487125396728516,17635840000
2000-05-08,5.49399995803833,5.49399995803833,5.49399995803833,5.49399995803833,1.7506250143051147,17551360000
2000-05-09,5.499000072479248,5.499000072479248,5.499000072479248,5.499000072479248,1.7522177696228027,26621440000
2000-05-10,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,1.7206720113754272,26841600000
2000-05-11,5.311999797821045,5.311999797821045,5.311999797821045,5.311999797821045,1.692631483078003,36037120000
2000-05-12,5.306000232696533,5.306000232696533,5.306000232696533,5.306000232696533,1.690719485282898,26560000000
2000-05-15,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,1.7206720113754272,13186560000
2000-05-16,5.574999809265137,5.574999809265137,5.574999809265137,5.574999809265137,1.7764348983764648,27993600000
2000-05-17,5.513000011444092,5.513000011444092,5.513000011444092,5.513000011444092,1.756678581237793,12966400000
2000-05-18,5.538000106811523,5.538000106811523,5.538000106811523,5.538000106811523,1.7646446228027344,23644160000
2000-05-19,5.413000106811523,5.413000106811523,5.413000106811523,5.413000106811523,1.7248144149780273,23654400000
2000-05-22,5.25600004196167,5.25600004196167,5.25600004196167,5.25600004196167,1.6747872829437256,20034560000
2000-05-23,5.324999809265137,5.324999809265137,5.324999809265137,5.324999809265137,1.6967742443084717,24501760000
2000-05-24,5.23799991607666,5.23799991607666,5.23799991607666,5.23799991607666,1.6690518856048584,38970880000
2000-05-25,5.313000202178955,5.313000202178955,5.313000202178955,5.313000202178955,1.6929500102996826,38474240000
2000-05-26,5.250999927520752,5.250999927520752,5.250999927520752,5.250999927520752,1.6731939315795898,26065920000
2000-05-29,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,1.688807725906372,11112960000
2000-05-30,5.315999984741211,5.315999984741211,5.315999984741211,5.315999984741211,1.693906545639038,23626240000
2000-05-31,5.23799991607666,5.23799991607666,5.23799991607666,5.23799991607666,1.6690518856048584,26045440000
2000-06-01,5.5,5.5,5.5,5.5,1.7525360584259033,27148800000
2000-06-02,5.813000202178955,5.813000202178955,5.813000202178955,5.813000202178955,1.8522716760635376,51576320000
2000-06-05,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,1.8449430465698242,22650880000
2000-06-06,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,1.8449430465698242,0
2000-06-07,6.24399995803833,6.24399995803833,6.24399995803833,6.24399995803833,1.9896069765090942,23697920000
2000-06-08,6.276000022888184,6.276000022888184,6.276000022888184,6.276000022888184,1.9998029470443726,28997120000
2000-06-09,6.275000095367432,6.275000095367432,6.275000095367432,6.275000095367432,1.9994841814041138,10813440000
2000-06-12,6.23799991607666,6.23799991607666,6.23799991607666,6.23799991607666,1.9876954555511475,6832640000
2000-06-13,6.23199987411499,6.23199987411499,6.23199987411499,6.23199987411499,1.9857831001281738,21562880000
2000-06-14,6.163000106811523,6.163000106811523,6.163000106811523,6.163000106811523,1.9637967348098755,27604480000
2000-06-15,6.168000221252441,6.168000221252441,6.168000221252441,6.168000221252441,1.9653898477554321,21391360000
2000-06-16,6.288000106811523,6.288000106811523,6.288000106811523,6.288000106811523,2.003627061843872,36892160000
2000-06-19,6.324999809265137,6.324999809265137,6.324999809265137,6.324999809265137,2.0154168605804443,68078080000
2000-06-20,6.36299991607666,6.36299991607666,6.36299991607666,6.36299991607666,2.027524471282959,17233920000
2000-06-21,6.438000202178955,6.438000202178955,6.438000202178955,6.438000202178955,2.0514228343963623,38213120000
2000-06-22,6.438000202178955,6.438000202178955,6.438000202178955,6.438000202178955,2.0514228343963623,0
2000-06-23,6.43874979019165,6.43874979019165,6.43874979019165,6.43874979019165,2.0516624450683594,28073600
2000-06-26,6.5625,6.5625,6.5625,6.5625,2.0910942554473877,23228800
2000-06-27,6.625,6.625,6.625,6.625,2.1110095977783203,28342400
2000-06-28,6.862500190734863,6.862500190734863,6.862500190734863,6.862500190734863,2.18668794631958,25206400
2000-06-29,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,2.118975877761841,15392000
2000-06-30,6.8125,6.8125,6.8125,6.8125,2.170754909515381,15942400
2000-07-03,7.0,7.0,7.0,7.0,2.2305009365081787,22694400
2000-07-04,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,2.278296709060669,21155200
2000-07-05,6.974999904632568,6.974999904632568,6.974999904632568,6.974999904632568,2.222534418106079,40316800
2000-07-06,6.974999904632568,6.974999904632568,6.974999904632568,6.974999904632568,2.222534418106079,29712000
2000-07-07,6.706250190734863,6.706250190734863,6.706250190734863,6.706250190734863,2.13689923286438,48684800
2000-07-10,6.731249809265137,6.731249809265137,6.731249809265137,6.731249809265137,2.1448662281036377,26758400
2000-07-11,6.40625,6.40625,6.40625,6.40625,2.041306972503662,55961600
2000-07-12,6.3125,6.3125,6.3125,6.3125,2.0114333629608154,48240000
2000-07-13,6.054999828338623,6.054999828338623,6.054999828338623,6.054999828338623,1.9293831586837769,28204800
2000-07-14,6.1875,6.1875,6.1875,6.1875,1.9716027975082397,27990400
2000-07-17,6.1875,6.1875,6.1875,6.1875,1.9716027975082397,78153600
2000-07-18,6.125,6.125,6.125,6.125,1.951688289642334,37033600
2000-07-19,6.212500095367432,6.212500095367432,6.212500095367432,6.212500095367432,1.9795700311660767,30892800
2000-07-20,6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,2.087111473083496,37116800
2000-07-21,6.4375,6.4375,6.4375,6.4375,2.0512640476226807,53036800
2000-07-24,6.375,6.375,6.375,6.375,2.031348466873169,26806400
2000-07-25,6.037499904632568,6.037499904632568,6.037499904632568,6.037499904632568,1.9238066673278809,59932800
2000-07-26,6.09375,6.09375,6.09375,6.09375,1.9417304992675781,39897600
2000-07-27,5.99875020980835,5.99875020980835,5.99875020980835,5.99875020980835,1.9114598035812378,47590400
2000-07-28,5.775000095367432,5.775000095367432,5.775000095367432,5.775000095367432,1.8401628732681274,36342400
2000-07-31,5.852499961853027,5.852499961853027,5.852499961853027,5.852499961853027,1.8648581504821777,22048000
2000-08-01,5.6875,5.6875,5.6875,5.6875,1.8122811317443848,77788800
2000-08-02,5.81374979019165,5.81374979019165,5.81374979019165,5.81374979019165,1.852510929107666,66147200
2000-08-03,5.829999923706055,5.829999923706055,5.829999923706055,5.829999923706055,1.8576892614364624,48515200
2000-08-04,5.8125,5.8125,5.8125,5.8125,1.8521122932434082,164937600
2000-08-07,5.945000171661377,5.945000171661377,5.945000171661377,5.945000171661377,1.8943325281143188,69481600
2000-08-08,5.743750095367432,5.743750095367432,5.743750095367432,5.743750095367432,1.8302056789398193,203132800
2000-08-09,5.631249904632568,5.631249904632568,5.631249904632568,5.631249904632568,1.7943583726882935,136963200
2000-08-10,6.1875,6.1875,6.1875,6.1875,1.9716027975082397,218003200
2000-08-11,6.237500190734863,6.237500190734863,6.237500190734863,6.237500190734863,1.9875353574752808,93910400
2000-08-14,6.224999904632568,6.224999904632568,6.224999904632568,6.224999904632568,1.9835522174835205,45708800
2000-08-15,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,2.007450819015503,48217600
2000-08-16,6.375,6.375,6.375,6.375,2.031348466873169,66998400
2000-08-17,6.625,6.625,6.625,6.625,2.1110095977783203,55654400
2000-08-18,6.49875020980835,6.49875020980835,6.49875020980835,6.49875020980835,2.0707802772521973,43158400
2000-08-21,6.368750095367432,6.368750095367432,6.368750095367432,6.368750095367432,2.0293571949005127,46761600
2000-08-22,6.4375,6.4375,6.4375,6.4375,2.0512640476226807,42275200
2000-08-23,6.586249828338623,6.586249828338623,6.586249828338623,6.586249828338623,2.0986623764038086,54163200
2000-08-24,6.5625,6.5625,6.5625,6.5625,2.0910942554473877,29488000
2000-08-25,6.6875,6.6875,6.6875,6.6875,2.130924940109253,37667200
2000-08-28,6.612500190734863,6.612500190734863,6.612500190734863,6.612500190734863,2.1070263385772705,29004800
2000-08-29,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,2.16677188873291,53814400
2000-08-30,7.0625,7.0625,7.0625,7.0625,2.2504160404205322,91404800
2000-08-31,6.887499809265137,6.887499809265137,6.887499809265137,6.887499809265137,2.1946535110473633,49180800
2000-09-01,6.9375,6.9375,6.9375,6.9375,2.2105860710144043,34025600
2000-09-04,6.892499923706055,6.892499923706055,6.892499923706055,6.892499923706055,2.196246385574341,17913600
2000-09-05,6.851250171661377,6.851250171661377,6.851250171661377,6.851250171661377,2.1831023693084717,28764800
2000-09-06,7.112500190734863,7.112500190734863,7.112500190734863,7.112500190734863,2.266347885131836,38336000
2000-09-07,7.112500190734863,7.112500190734863,7.112500190734863,7.112500190734863,2.266347885131836,0
2000-09-08,7.0625,7.0625,7.0625,7.0625,2.2504160404205322,21145600
2000-09-11,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,2.294229507446289,39068800
2000-09-12,7.076250076293945,7.076250076293945,7.076250076293945,7.076250076293945,2.2547974586486816,34668800
2000-09-13,7.0,7.0,7.0,7.0,2.2305009365081787,45532800
2000-09-14,6.737500190734863,6.737500190734863,6.737500190734863,6.737500190734863,2.1468567848205566,39596800
2000-09-15,6.822500228881836,6.822500228881836,6.822500228881836,6.822500228881836,2.173941135406494,27494400
2000-09-18,6.62375020980835,6.62375020980835,6.62375020980835,6.62375020980835,2.1106116771698,31660800
2000-09-19,6.581250190734863,6.581250190734863,6.581250190734863,6.581250190734863,2.097069501876831,43027200
2000-09-20,6.6875,6.6875,6.6875,6.6875,2.130924940109253,39939200
2000-09-21,6.512499809265137,6.512499809265137,6.512499809265137,6.512499809265137,2.075162410736084,28496000
2000-09-22,6.4375,6.4375,6.4375,6.4375,2.0512640476226807,39763200
2000-09-25,6.5,6.5,6.5,6.5,2.0711793899536133,34928000
2000-09-26,6.662499904632568,6.662499904632568,6.662499904632568,6.662499904632568,2.1229588985443115,34464000
2000-09-27,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,2.118975877761841,62380800
2000-09-28,6.612500190734863,6.612500190734863,6.612500190734863,6.612500190734863,2.1070263385772705,22048000
2000-09-29,6.550000190734863,6.550000190734863,6.550000190734863,6.550000190734863,2.087111473083496,28652800
2000-10-02,6.525000095367432,6.525000095367432,6.525000095367432,6.525000095367432,2.0791449546813965,24534400
2000-10-03,6.551249980926514,6.551249980926514,6.551249980926514,6.551249980926514,2.087509870529175,25948800
2000-10-04,6.625,6.625,6.625,6.625,2.1110095977783203,21932800
2000-10-05,6.625,6.625,6.625,6.625,2.1110095977783203,0
2000-10-06,6.474999904632568,6.474999904632568,6.474999904632568,6.474999904632568,2.0632131099700928,37315200
2000-10-09,6.487500190734863,6.487500190734863,6.487500190734863,6.487500190734863,2.0671961307525635,26342400
2000-10-10,6.606249809265137,6.606249809265137,6.606249809265137,6.606249809265137,2.1050353050231934,40163200
2000-10-11,6.625,6.625,6.625,6.625,2.1110095977783203,30969600
2000-10-12,6.625,6.625,6.625,6.625,2.1110095977783203,0
2000-10-13,6.704999923706055,6.704999923706055,6.704999923706055,6.704999923706055,2.1365013122558594,33702400
2000-10-16,6.462500095367432,6.462500095367432,6.462500095367432,6.462500095367432,2.059229850769043,61683200
2000-10-17,6.1875,6.1875,6.1875,6.1875,1.9716027975082397,30995200
2000-10-18,6.25,6.25,6.25,6.25,1.991518259048462,97750400
2000-10-19,6.351250171661377,6.351250171661377,6.351250171661377,6.351250171661377,2.0237808227539062,55462400
2000-10-20,6.25,6.25,6.25,6.25,1.991518259048462,26928000
2000-10-23,5.993750095367432,5.993750095367432,5.993750095367432,5.993750095367432,1.9098663330078125,39004800
2000-10-24,5.993750095367432,5.993750095367432,5.993750095367432,5.993750095367432,1.9098663330078125,0
2000-10-25,5.724999904632568,5.724999904632568,5.724999904632568,5.724999904632568,1.824231505393982,54582400
2000-10-26,6.112500190734863,6.112500190734863,6.112500190734863,6.112500190734863,1.9477051496505737,48233600
2000-10-27,6.171249866485596,6.171249866485596,6.171249866485596,6.171249866485596,1.9664252996444702,45820800
2000-10-30,6.338749885559082,6.338749885559082,6.338749885559082,6.338749885559082,2.0197978019714355,25900800
2000-10-31,6.329999923706055,6.329999923706055,6.329999923706055,6.329999923706055,2.0170090198516846,44307200
2000-11-01,6.397500038146973,6.397500038146973,6.397500038146973,6.397500038146973,2.038518190383911,31068800
2000-11-02,6.397500038146973,6.397500038146973,6.397500038146973,6.397500038146973,2.038518190383911,0
2000-11-03,6.262499809265137,6.262499809265137,6.262499809265137,6.262499809265137,1.9955010414123535,31468800
2000-11-06,6.398749828338623,6.398749828338623,6.398749828338623,6.398749828338623,2.038917064666748,26361600
2000-11-07,6.525000095367432,6.525000095367432,6.525000095367432,6.525000095367432,2.0791449546813965,33436800
2000-11-08,6.4375,6.4375,6.4375,6.4375,2.0512640476226807,34857600
2000-11-09,6.25,6.25,6.25,6.25,1.991518259048462,52691200
2000-11-10,6.268750190734863,6.268750190734863,6.268750190734863,6.268750190734863,1.9974933862686157,33510400
2000-11-13,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,2.023383378982544,29878400
2000-11-14,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,2.023383378982544,0
2000-11-15,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,2.023383378982544,0
2000-11-16,6.413750171661377,6.5,6.362500190734863,6.5,2.0711793899536133,23590400
2000-11-17,6.5625,6.574999809265137,6.4375,6.5,2.0711793899536133,24732800
2000-11-20,6.375,6.487500190734863,6.366250038146973,6.451250076293945,2.055645704269409,18204800
2000-11-21,6.462500095367432,6.574999809265137,6.449999809265137,6.53125,2.081136703491211,29494400
2000-11-22,6.556250095367432,6.612500190734863,6.512499809265137,6.512499809265137,2.075162410736084,46486400
2000-11-23,6.5,6.512499809265137,6.300000190734863,6.375,2.031348466873169,41798400
2000-11-24,6.4375,6.4375,6.25,6.31374979019165,2.0118322372436523,25968000
2000-11-27,6.358749866485596,6.37375020980835,6.074999809265137,6.125,1.951688289642334,40777600
2000-11-28,6.074999809265137,6.162499904632568,6.037499904632568,6.050000190734863,1.9277894496917725,41145600
2000-11-29,6.074999809265137,6.162499904632568,6.037499904632568,6.047500133514404,1.926993727684021,37433600
2000-11-30,6.025000095367432,6.0625,5.900000095367432,5.925000190734863,1.8879601955413818,36176000
2000-12-01,5.99875020980835,6.012499809265137,5.875,5.900000095367432,1.879992961883545,21267200
2000-12-04,5.87624979019165,5.93625020980835,5.824999809265137,5.887499809265137,1.8760102987289429,13091200
2000-12-05,6.0625,6.087500095367432,5.962500095367432,5.989999771118164,1.9086716175079346,23529600
2000-12-06,5.972499847412109,6.0,5.574999809265137,5.574999809265137,1.7764348983764648,69888000
2000-12-07,5.62624979019165,5.699999809265137,5.5,5.643750190734863,1.7983416318893433,77657600
2000-12-08,5.712500095367432,5.8125,5.637499809265137,5.6875,1.8122811317443848,59593600
2000-12-11,5.8125,5.8125,5.574999809265137,5.612500190734863,1.7883833646774292,47737600
2000-12-12,5.612500190734863,5.612500190734863,5.612500190734863,5.612500190734863,1.7883833646774292,0
2000-12-13,5.675000190734863,5.912499904632568,5.627500057220459,5.837500095367432,1.8600784540176392,55424000
2000-12-14,5.862500190734863,6.0,5.8125,5.9375,1.8919421434402466,56918400
2000-12-15,5.913750171661377,5.962500095367432,5.818749904632568,5.911250114440918,1.8835785388946533,29577600
2000-12-18,5.974999904632568,5.986249923706055,5.787499904632568,5.837500095367432,1.8600784540176392,68486400
2000-12-19,5.84375,5.875,5.775000095367432,5.775000095367432,1.8401628732681274,36204800
2000-12-20,5.798749923706055,5.798749923706055,5.65749979019165,5.676249980926514,1.8086974620819092,36201600
2000-12-21,5.75,5.75,5.56374979019165,5.587500095367432,1.7804174423217773,43344000
2000-12-22,5.587500095367432,5.724999904632568,5.5625,5.625,1.7923671007156372,27811200
2000-12-25,5.625,5.625,5.625,5.625,1.7923671007156372,0
2000-12-26,5.625,5.693749904632568,5.587500095367432,5.587500095367432,1.7804174423217773,10713600
2000-12-27,5.618750095367432,5.699999809265137,5.576250076293945,5.662499904632568,1.8043161630630493,18809600
2000-12-28,5.637499809265137,5.75,5.637499809265137,5.722499847412109,1.823434591293335,16169600
2000-12-29,5.722499847412109,5.722499847412109,5.722499847412109,5.722499847412109,1.823434591293335,0
2001-01-01,5.722499847412109,5.722499847412109,5.722499847412109,5.722499847412109,1.823434591293335,0
2001-01-02,5.724999904632568,5.971250057220459,5.724999904632568,5.912499904632568,1.8839763402938843,32521600
2001-01-03,5.887499809265137,6.212500095367432,5.824999809265137,6.212500095367432,1.9795700311660767,60508800
2001-01-04,6.216249942779541,6.268750190734863,6.196249961853027,6.237500190734863,1.9875353574752808,46118400
2001-01-05,6.25,6.387499809265137,6.162499904632568,6.25,1.991518259048462,41360000
2001-01-08,6.25,6.287499904632568,6.137499809265137,6.173749923706055,1.9672222137451172,35968000
2001-01-09,6.25,6.337500095367432,6.199999809265137,6.303750038146973,2.00864577293396,43475200
2001-01-10,6.287499904632568,6.337500095367432,6.199999809265137,6.275000095367432,1.9994841814041138,39264000
2001-01-11,6.262499809265137,6.386250019073486,6.25,6.349999904632568,2.023383378982544,34508800
2001-01-12,6.381249904632568,6.474999904632568,6.362500190734863,6.387499809265137,2.0353310108184814,38777600
2001-01-15,6.4375,6.462500095367432,6.375,6.412499904632568,2.043297052383423,9497600
2001-01-16,6.412499904632568,6.599999904632568,6.412499904632568,6.553750038146973,2.088306188583374,48595200
2001-01-17,6.618750095367432,6.849999904632568,6.614999771118164,6.675000190734863,2.1269426345825195,75100800
2001-01-18,6.668749809265137,6.800000190734863,6.625,6.78125,2.160797595977783,39398400
2001-01-19,6.8125,6.93625020980835,6.574999809265137,6.908750057220459,2.2014245986938477,60195200
2001-01-22,6.875,6.900000095367432,6.800000190734863,6.824999809265137,2.1747381687164307,31462400
2001-01-23,6.862500190734863,7.025000095367432,6.849999904632568,6.974999904632568,2.222534418106079,44608000
2001-01-24,6.976250171661377,7.037499904632568,6.875,6.887499809265137,2.1946535110473633,39036800
2001-01-25,6.887499809265137,6.887499809265137,6.887499809265137,6.887499809265137,2.1946535110473633,0
2001-01-26,6.875,6.875,6.712500095367432,6.793749809265137,2.164780616760254,26076800
2001-01-29,6.9375,6.9375,6.699999809265137,6.800000190734863,2.16677188873291,26550400
2001-01-30,6.800000190734863,6.862500190734863,6.74875020980835,6.806250095367432,2.1687638759613037,24995200
2001-01-31,6.806250095367432,6.923749923706055,6.775000095367432,6.81374979019165,2.1711535453796387,34620800
2001-02-01,6.8125,6.849999904632568,6.675000190734863,6.724999904632568,2.142874002456665,43728000
2001-02-02,6.662499904632568,6.793749809265137,6.662499904632568,6.724999904632568,2.142874002456665,17532800
2001-02-05,6.724999904632568,6.75,6.662499904632568,6.699999809265137,2.1349077224731445,21875200
2001-02-06,6.787499904632568,6.875,6.699999809265137,6.776249885559082,2.1592042446136475,25504000
2001-02-07,6.768750190734863,6.8125,6.625,6.763750076293945,2.155221462249756,29075200
2001-02-08,6.862500190734863,6.974999904632568,6.8125,6.963749885559082,2.218950033187866,28233600
2001-02-09,6.963749885559082,7.03125,6.912499904632568,7.00124979019165,2.2308993339538574,23536000
2001-02-12,7.0,7.087500095367432,6.9375,6.965000152587891,2.219348430633545,18220800
2001-02-13,6.96875,7.125,6.9375,7.125,2.270331621170044,26681600
2001-02-14,7.074999809265137,7.287499904632568,7.050000190734863,7.276249885559082,2.318525552749634,42454400
2001-02-15,7.125,7.348750114440918,7.125,7.238749980926514,2.306577682495117,37494400
2001-02-16,7.224999904632568,7.262499809265137,6.940000057220459,7.051249980926514,2.246830701828003,48470400
2001-02-19,7.050000190734863,7.074999809265137,6.914999961853027,6.925000190734863,2.2066028118133545,27600000
2001-02-20,6.962500095367432,7.037499904632568,6.93874979019165,7.025000095367432,2.238466501235962,21920000
2001-02-21,7.098750114440918,7.112500190734863,6.875,6.981249809265137,2.2245259284973145,27328000
2001-02-22,7.0,7.025000095367432,6.900000095367432,7.0,2.2305009365081787,32787200
2001-02-23,6.993750095367432,7.012499809265137,6.875,6.962500095367432,2.2185518741607666,22416000
2001-02-26,6.962500095367432,6.962500095367432,6.962500095367432,6.962500095367432,2.2185518741607666,0
2001-02-27,6.962500095367432,6.962500095367432,6.962500095367432,6.962500095367432,2.2185518741607666,0
2001-02-28,7.25,7.25,6.849999904632568,6.863749980926514,2.1870861053466797,25795200
2001-03-01,6.868750095367432,7.025000095367432,6.802499771118164,6.987500190734863,2.226517915725708,19552000
2001-03-02,6.956250190734863,7.125,6.912499904632568,7.0625,2.2504160404205322,21686400
2001-03-05,7.074999809265137,7.168749809265137,7.025000095367432,7.112500190734863,2.266347885131836,20556800
2001-03-06,7.112500190734863,7.199999809265137,7.00124979019165,7.118750095367432,2.2683396339416504,26265600
2001-03-07,7.1875,7.199999809265137,7.0625,7.162499904632568,2.282280206680298,17683200
2001-03-08,7.162499904632568,7.224999904632568,7.0625,7.162499904632568,2.282280206680298,31801600
2001-03-09,7.147500038146973,7.162499904632568,7.06125020980835,7.137499809265137,2.2743144035339355,19254400
2001-03-12,6.815000057220459,7.137499809265137,6.815000057220459,6.815000057220459,2.171551465988159,20553600
2001-03-13,6.875,6.925000190734863,6.8125,6.875,2.1906707286834717,33062400
2001-03-14,6.875,6.925000190734863,6.8125,6.875,2.1906707286834717,33062400
2001-03-15,6.293749809265137,6.8125,6.224999904632568,6.293749809265137,2.0054585933685303,102425600
2001-03-16,6.246250152587891,6.525000095367432,6.150000095367432,6.383749961853027,2.03413724899292,61993600
2001-03-19,6.462500095367432,6.473750114440918,6.25,6.386250019073486,2.034933567047119,31270400
2001-03-20,6.412499904632568,6.4375,6.199999809265137,6.237500190734863,1.9875353574752808,65955200
2001-03-21,6.212500095367432,6.4375,6.175000190734863,6.362500190734863,2.0273654460906982,45635200
2001-03-22,5.987500190734863,6.25124979019165,5.849999904632568,5.987500190734863,1.907874345779419,65008000
2001-03-23,6.06125020980835,6.125,5.75124979019165,6.06125020980835,1.9313743114471436,47078400
2001-03-26,5.9375,6.0,5.849999904632568,5.9375,1.8919421434402466,35705600
2001-03-27,6.073750019073486,6.122499942779541,5.875,6.073750019073486,1.9353580474853516,32537600
2001-03-28,6.025000095367432,6.18625020980835,6.012499809265137,6.038750171661377,1.9242048263549805,15862400
2001-03-29,5.875,6.112500190734863,5.8125,5.875,1.872026801109314,22044800
2001-03-30,5.871250152587891,5.888750076293945,5.699999809265137,5.871250152587891,1.8708324432373047,33091200
2001-04-02,5.618750095367432,5.898749828338623,5.574999809265137,5.618750095367432,1.7903757095336914,31292800
2001-04-03,5.618750095367432,5.650000095367432,5.574999809265137,5.618750095367432,1.7903757095336914,20960000
2001-04-04,5.787499904632568,5.837500095367432,5.650000095367432,5.787499904632568,1.844146490097046,31868800
2001-04-05,6.125,6.125,5.925000190734863,6.125,1.951688289642334,42636800
2001-04-06,6.349999904632568,6.349999904632568,6.087500095367432,6.349999904632568,2.023383378982544,28460800
2001-04-09,6.389999866485596,6.5,6.337500095367432,6.389999866485596,2.0361275672912598,19420800
2001-04-10,6.431250095367432,6.525000095367432,6.362500190734863,6.431250095367432,2.0492725372314453,27180800
2001-04-11,6.331250190734863,6.537499904632568,6.25,6.331250190734863,2.0174076557159424,21728000
2001-04-12,6.1875,6.224999904632568,6.037499904632568,6.1875,1.9716027975082397,46268800
2001-04-13,6.1875,6.1875,6.1875,6.1875,1.9716027975082397,0
2001-04-16,6.073750019073486,6.25,6.00124979019165,6.073750019073486,1.9353580474853516,29756800
2001-04-17,6.168749809265137,6.1875,6.043749809265137,6.168749809265137,1.9656283855438232,28473600
2001-04-18,6.474999904632568,6.474999904632568,6.1875,6.474999904632568,2.0632131099700928,43968000
2001-04-19,6.25,6.4375,6.25,6.25,1.991518259048462,32995200
2001-04-20,6.037499904632568,6.137499809265137,5.9375,6.037499904632568,1.9238066673278809,34720000
2001-04-23,6.125,6.337500095367432,5.9375,6.31125020980835,2.011035442352295,28342400
2001-04-24,6.361249923706055,6.512499809265137,6.287499904632568,6.477499961853027,2.06400990486145,32963200
2001-04-25,6.423749923706055,6.6875,6.375,6.625,2.1110095977783203,62339200
2001-04-26,6.6875,6.824999809265137,6.625,6.724999904632568,2.142874002456665,46521600
2001-04-27,6.8125,6.8125,6.675000190734863,6.6875,2.130924940109253,31142400
2001-04-30,6.677499771118164,6.75,6.574999809265137,6.675000190734863,2.1269426345825195,23430400
2001-05-01,6.675000190734863,6.675000190734863,6.675000190734863,6.675000190734863,2.1269426345825195,0
2001-05-02,6.675000190734863,6.675000190734863,6.675000190734863,6.675000190734863,2.1269426345825195,0
2001-05-03,6.75,6.962500095367432,6.6875,6.962500095367432,2.2185518741607666,47171200
2001-05-04,6.93625020980835,7.037499904632568,6.87375020980835,6.9375,2.2105860710144043,32300800
2001-05-07,6.900000095367432,7.0,6.724999904632568,6.724999904632568,2.142874002456665,13584000
2001-05-08,6.724999904632568,6.800000190734863,6.625,6.75,2.1508398056030273,22355200
2001-05-09,6.75,6.75,6.75,6.75,2.1508398056030273,0
2001-05-10,6.949999809265137,7.18625020980835,6.949999809265137,7.162499904632568,2.282280206680298,49811200
2001-05-11,7.175000190734863,7.175000190734863,6.9375,7.0625,2.2504160404205322,26524800
2001-05-14,7.125,7.125,6.875,6.987500190734863,2.226517915725708,5980800
2001-05-15,6.99875020980835,7.0625,6.9375,6.949999809265137,2.214568614959717,24659200
2001-05-16,6.949999809265137,7.087500095367432,6.900000095367432,7.0625,2.2504160404205322,24569600
2001-05-17,7.0625,7.262499809265137,7.0625,7.111249923706055,2.2659502029418945,20745600
2001-05-18,7.125,7.293749809265137,7.125,7.24875020980835,2.309762954711914,30649600
2001-05-21,7.237500190734863,7.375,7.1875,7.338749885559082,2.3384411334991455,26534400
2001-05-22,7.360000133514404,7.5,7.300000190734863,7.4375,2.3699066638946533,36704000
2001-05-23,7.387499809265137,7.5625,7.337500095367432,7.462500095367432,2.377872943878174,40876800
2001-05-24,7.474999904632568,7.5625,7.224999904632568,7.375,2.3499915599823,23408000
2001-05-25,7.375,7.400000095367432,7.152500152587891,7.237500190734863,2.306178092956543,14288000
2001-05-28,7.253749847412109,7.298749923706055,7.050000190734863,7.199999809265137,2.294229507446289,7734400
2001-05-29,7.150000095367432,7.300000190734863,7.150000095367432,7.212500095367432,2.298213005065918,25516800
2001-05-30,7.212500095367432,7.212500095367432,7.212500095367432,7.212500095367432,2.298213005065918,0
2001-05-31,7.3125,7.487500190734863,7.25124979019165,7.474999904632568,2.3818564414978027,26160000
2001-06-01,7.474999904632568,7.537499904632568,7.375,7.53125,2.3997795581817627,22905600
2001-06-04,7.550000190734863,7.860000133514404,7.550000190734863,7.800000190734863,2.48541522026062,29504000
2001-06-05,7.81125020980835,7.81125020980835,7.5625,7.625,2.4296517372131348,27952000
2001-06-06,7.625,7.712500095367432,7.349999904632568,7.43625020980835,2.3695082664489746,38035200
2001-06-07,7.377500057220459,7.525000095367432,7.3125,7.3125,2.3300764560699463,32985600
2001-06-08,7.324999809265137,7.4375,7.150000095367432,7.224999904632568,2.3021950721740723,17155200
2001-06-11,7.199999809265137,7.348750114440918,7.199999809265137,7.324999809265137,2.334059476852417,14409600
2001-06-12,7.25124979019165,7.37375020980835,7.107500076293945,7.212500095367432,2.298213005065918,53984000
2001-06-13,7.212500095367432,7.518750190734863,7.15749979019165,7.276249885559082,2.318525552749634,39091200
2001-06-14,7.276249885559082,7.276249885559082,7.276249885559082,7.276249885559082,2.318525552749634,0
2001-06-15,7.3125,7.347499847412109,7.025000095367432,7.088749885559082,2.2587802410125732,18156800
2001-06-18,7.099999904632568,7.099999904632568,6.900000095367432,7.050000190734863,2.2464332580566406,29548800
2001-06-19,7.048749923706055,7.175000190734863,7.048749923706055,7.137499809265137,2.2743144035339355,34457600
2001-06-20,7.175000190734863,7.337500095367432,7.175000190734863,7.262499809265137,2.3141446113586426,18460800
2001-06-21,7.1875,7.375,7.1875,7.336249828338623,2.3376448154449463,25804800
2001-06-22,7.3125,7.425000190734863,7.099999904632568,7.150000095367432,2.278296709060669,25600000
2001-06-25,7.25,7.31125020980835,6.9375,6.987500190734863,2.226517915725708,23216000
2001-06-26,6.93874979019165,7.037499904632568,6.887499809265137,6.925000190734863,2.2066028118133545,24390400
2001-06-27,6.962500095367432,7.037499904632568,6.6875,6.701250076293945,2.1353061199188232,21324800
2001-06-28,6.724999904632568,6.75,6.487500190734863,6.613749980926514,2.10742449760437,39520000
2001-06-29,6.625,6.8125,6.525000095367432,6.75,2.1508398056030273,35337600
2001-07-02,6.737500190734863,6.75,6.5625,6.625,2.1110095977783203,23337600
2001-07-03,6.43874979019165,6.625,6.375,6.46875,2.0612213611602783,24403200
2001-07-04,6.46875,6.46875,6.46875,6.46875,2.0612213611602783,0
2001-07-05,6.525000095367432,6.612500190734863,6.375,6.506249904632568,2.0731709003448486,49251200
2001-07-06,6.5,6.625,6.456250190734863,6.525000095367432,2.0791449546813965,25840000
2001-07-09,6.525000095367432,6.525000095367432,6.525000095367432,6.525000095367432,2.0791449546813965,0
2001-07-10,6.599999904632568,6.737500190734863,6.587500095367432,6.695000171661377,2.133314371109009,38672000
2001-07-11,6.625,6.815000057220459,6.612500190734863,6.81374979019165,2.1711535453796387,32553600
2001-07-12,6.8125,6.849999904632568,6.712500095367432,6.78125,2.160797595977783,19961600
2001-07-13,6.737500190734863,6.81125020980835,6.625,6.724999904632568,2.142874002456665,13692800
2001-07-16,6.75,6.800000190734863,6.5,6.514999866485596,2.075958728790283,28064000
2001-07-17,6.550000190734863,6.625,6.375,6.5,2.0711793899536133,78086400
2001-07-18,6.5625,6.5625,6.25,6.301249980926514,2.0078487396240234,98438400
2001-07-19,6.5,6.5625,6.25,6.356249809265137,2.025373935699463,106329600
2001-07-20,6.400000095367432,6.625,6.275000095367432,6.625,2.1110095977783203,26937600
2001-07-23,6.662499904632568,6.8125,6.62624979019165,6.756249904632568,2.15283203125,38976000
2001-07-24,6.75,6.8125,6.637499809265137,6.6875,2.130924940109253,35964800
2001-07-25,6.6875,6.787499904632568,6.6875,6.762499809265137,2.1548237800598145,29888000
2001-07-26,6.824999809265137,6.848750114440918,6.672500133514404,6.672500133514404,2.126145362854004,23657600
2001-07-27,6.743750095367432,6.775000095367432,6.637499809265137,6.6875,2.130924940109253,17523200
2001-07-30,6.75,6.81125020980835,6.706250190734863,6.724999904632568,2.142874002456665,21692800
2001-07-31,6.75,6.78125,6.6875,6.775000095367432,2.158806562423706,21091200
2001-08-01,6.775000095367432,6.775000095367432,6.637499809265137,6.658750057220459,2.1217639446258545,16336000
2001-08-02,6.724999904632568,6.724999904632568,6.425000190734863,6.486249923706055,2.066798448562622,24182400
2001-08-03,6.5625,6.622499942779541,6.506249904632568,6.614999771118164,2.107823133468628,21552000
2001-08-06,6.662499904632568,6.74875020980835,6.62624979019165,6.6875,2.130924940109253,18819200
2001-08-07,6.6875,6.6875,6.599999904632568,6.62375020980835,2.1106116771698,23920000
2001-08-08,6.612500190734863,6.699999809265137,6.587500095367432,6.612500190734863,2.1070263385772705,28979200
2001-08-09,6.578750133514404,6.650000095367432,6.5625,6.625,2.1110095977783203,28003200
2001-08-10,6.637499809265137,6.68625020980835,6.612500190734863,6.673749923706055,2.1265432834625244,24134400
2001-08-13,6.648749828338623,6.6875,6.625,6.637499809265137,2.11499285697937,21443200
2001-08-14,6.543749809265137,6.75,6.543749809265137,6.724999904632568,2.142874002456665,26512000
2001-08-15,6.75,6.837500095367432,6.691249847412109,6.788750171661377,2.163187026977539,42790400
2001-08-16,6.737500190734863,6.837500095367432,6.724999904632568,6.786250114440918,2.162391185760498,24953600
2001-08-17,6.662499904632568,6.798749923706055,6.528749942779541,6.574999809265137,2.0950777530670166,36291200
2001-08-20,6.473750114440918,6.606249809265137,6.4375,6.53125,2.081136703491211,38704000
2001-08-21,6.550000190734863,6.625,6.488749980926514,6.527500152587891,2.079941749572754,29315200
2001-08-22,6.637499809265137,6.662499904632568,6.599999904632568,6.65625,2.120967388153076,34960000
2001-08-23,6.568749904632568,6.675000190734863,6.556250095367432,6.62624979019165,2.111407518386841,28947200
2001-08-24,6.599999904632568,6.982500076293945,6.599999904632568,6.982500076293945,2.2249250411987305,37532800
2001-08-27,6.96875,7.074999809265137,6.887499809265137,7.006249904632568,2.232492208480835,25913600
2001-08-28,6.962500095367432,7.034999847412109,6.9375,7.0,2.2305009365081787,18188800
2001-08-29,7.025000095367432,7.125,6.962500095367432,6.987500190734863,2.226517915725708,14563200
2001-08-30,7.012499809265137,7.025000095367432,6.900000095367432,6.949999809265137,2.214568614959717,18246400
2001-08-31,6.9375,6.9375,6.787499904632568,6.875,2.1906707286834717,29907200
2001-09-03,6.837500095367432,6.862500190734863,6.762499809265137,6.849999904632568,2.182704448699951,14790400
2001-09-04,6.912499904632568,7.099999904632568,6.831250190734863,7.087500095367432,2.2583813667297363,23164800
2001-09-05,7.112500190734863,7.293749809265137,6.9375,7.25,2.3101613521575928,42838400
2001-09-06,7.125,7.224999904632568,6.945000171661377,6.976250171661377,2.222933530807495,16166400
2001-09-07,6.976250171661377,6.976250171661377,6.976250171661377,6.976250171661377,2.222933530807495,0
2001-09-10,6.912499904632568,6.974999904632568,6.849999904632568,6.862500190734863,2.18668794631958,24960000
2001-09-11,6.8125,7.375,6.5,6.75,2.1508398056030273,51689600
2001-09-12,6.912499904632568,6.99875020980835,6.75,6.912499904632568,2.2026195526123047,32572800
2001-09-13,6.875,6.912499904632568,6.400000095367432,6.5,2.0711793899536133,30736000
2001-09-14,6.375,6.474999904632568,6.0,6.375,2.031348466873169,29270400
2001-09-17,6.5,6.912499904632568,6.362500190734863,6.912499904632568,2.2026195526123047,35782400
2001-09-18,6.712500095367432,7.112500190734863,6.6875,7.0625,2.2504160404205322,40947200
2001-09-19,7.013750076293945,7.099999904632568,6.862500190734863,7.012499809265137,2.234483242034912,54476800
2001-09-20,6.862500190734863,6.949999809265137,6.625,6.724999904632568,2.142874002456665,44828800
2001-09-21,6.3125,6.68625020980835,6.25,6.638750076293945,2.1153905391693115,64665600
2001-09-24,6.638750076293945,6.638750076293945,6.638750076293945,6.638750076293945,2.1153905391693115,0
2001-09-25,6.381249904632568,6.387499809265137,6.038750171661377,6.150000095367432,1.9596543312072754,77228800
2001-09-26,6.199999809265137,6.224999904632568,6.042500019073486,6.099999904632568,1.9437220096588135,41785600
2001-09-27,6.199999809265137,6.224999904632568,6.042500019073486,6.099999904632568,1.9437220096588135,41785600
2001-09-28,6.387499809265137,6.474999904632568,6.337500095367432,6.412499904632568,2.043297052383423,35132800
2001-10-01,6.348750114440918,6.398749828338623,6.162499904632568,6.181250095367432,1.9696120023727417,23491200
2001-10-02,6.125,6.199999809265137,6.081250190734863,6.150000095367432,1.9596543312072754,23139200
2001-10-03,6.099999904632568,6.184999942779541,6.007500171661377,6.175000190734863,1.9676203727722168,31619200
2001-10-04,6.300000190734863,6.337500095367432,6.199999809265137,6.275000095367432,1.9994841814041138,38275200
2001-10-05,6.3125,6.324999809265137,6.224999904632568,6.28125,2.001476287841797,24464000
2001-10-08,6.1875,6.324999809265137,6.181250095367432,6.263750076293945,1.9958999156951904,14188800
2001-10-09,6.3125,6.393750190734863,6.25124979019165,6.361249923706055,2.0269672870635986,23504000
2001-10-10,6.362500190734863,6.574999809265137,6.361249923706055,6.5625,2.0910942554473877,19126400
2001-10-11,6.599999904632568,6.6875,6.56374979019165,6.6875,2.130924940109253,30300800
2001-10-12,6.6875,6.6875,6.6875,6.6875,2.130924940109253,0
2001-10-15,6.900000095367432,6.912499904632568,6.724999904632568,6.87624979019165,2.1910693645477295,57232000
2001-10-16,6.849999904632568,6.900000095367432,6.755000114440918,6.755000114440918,2.152433395385742,33440000
2001-10-17,6.875,6.881249904632568,6.71875,6.730000019073486,2.144467353820801,42982400
2001-10-18,6.662499904632568,6.6875,6.474999904632568,6.539999961853027,2.0839247703552246,36092800
2001-10-19,6.5,6.5625,6.400000095367432,6.512499809265137,2.075162410736084,52867200
2001-10-22,6.550000190734863,6.6875,6.449999809265137,6.675000190734863,2.1269426345825195,39158400
2001-10-23,6.699999809265137,6.74875020980835,6.650000095367432,6.699999809265137,2.1349077224731445,36684800
2001-10-24,6.637499809265137,6.712500095367432,6.574999809265137,6.622499942779541,2.110213279724121,27235200
2001-10-25,6.537499904632568,6.650000095367432,6.462500095367432,6.550000190734863,2.087111473083496,25059200
2001-10-26,6.550000190734863,6.712500095367432,6.526249885559082,6.587500095367432,2.0990610122680664,33587200
2001-10-29,6.512499809265137,6.693749904632568,6.43874979019165,6.462500095367432,2.059229850769043,29628800
2001-10-30,6.462500095367432,6.486249923706055,6.337500095367432,6.375,2.031348466873169,20393600
2001-10-31,6.5,6.56125020980835,6.324999809265137,6.487500190734863,2.0671961307525635,36697600
2001-11-01,6.387499809265137,6.487500190734863,6.287499904632568,6.362500190734863,2.0273654460906982,36230400
2001-11-02,6.362500190734863,6.362500190734863,6.362500190734863,6.362500190734863,2.0273654460906982,0
2001-11-05,6.512499809265137,6.5625,6.324999809265137,6.337500095367432,2.019400119781494,39996800
2001-11-06,6.462500095367432,6.462500095367432,6.181250095367432,6.181250095367432,1.9696120023727417,70524800
2001-11-07,6.1875,6.287499904632568,6.162499904632568,6.25,1.991518259048462,57398400
2001-11-08,6.331250190734863,6.587500095367432,6.3125,6.456250190734863,2.0572385787963867,56294400
2001-11-09,6.56125020980835,6.800000190734863,6.5,6.761250019073486,2.154425621032715,55292800
2001-11-12,6.650000095367432,6.724999904632568,6.425000190734863,6.451250076293945,2.055645704269409,38166400
2001-11-13,6.625,6.625,6.349999904632568,6.462500095367432,2.059229850769043,70003200
2001-11-14,6.262499809265137,6.356249809265137,6.168749809265137,6.176249980926514,1.9680179357528687,72988800
2001-11-15,6.176249980926514,6.176249980926514,6.176249980926514,6.176249980926514,1.9680179357528687,0
2001-11-16,5.875,5.9375,5.708749771118164,5.724999904632568,1.824231505393982,94425600
2001-11-19,5.824999809265137,5.962500095367432,5.75,5.898749828338623,1.879595398902893,63971200
2001-11-20,5.987500190734863,6.042500019073486,5.875,6.0,1.9118578433990479,46310400
2001-11-21,6.023749828338623,6.12375020980835,6.013750076293945,6.117499828338623,1.949298620223999,25865600
2001-11-22,6.21999979019165,6.362500190734863,6.213749885559082,6.362500190734863,2.0273654460906982,35689600
2001-11-23,6.162499904632568,6.275000095367432,6.12624979019165,6.246250152587891,1.9903233051300049,36771200
2001-11-26,6.175000190734863,6.243750095367432,6.127500057220459,6.152500152587891,1.9604506492614746,42128000
2001-11-27,6.237500190734863,6.258749961853027,6.099999904632568,6.175000190734863,1.9676203727722168,36604800
2001-11-28,6.087500095367432,6.137499809265137,6.012499809265137,6.050000190734863,1.9277894496917725,57350400
2001-11-29,6.150000095367432,6.150000095367432,6.002500057220459,6.037499904632568,1.9238066673278809,39324800
2001-11-30,6.025000095367432,6.231249809265137,6.013750076293945,6.1875,1.9716027975082397,38652800
2001-12-03,6.125,6.425000190734863,6.086249828338623,6.423749923706055,2.046882390975952,41756800
2001-12-04,6.412499904632568,6.487500190734863,6.275000095367432,6.337500095367432,2.019400119781494,51075200
2001-12-05,6.481249809265137,6.512499809265137,6.393750190734863,6.488749980926514,2.067594528198242,53452800
2001-12-06,6.43874979019165,6.5,6.31125020980835,6.349999904632568,2.023383378982544,20790400
2001-12-07,6.262499809265137,6.356249809265137,6.162499904632568,6.235000133514404,1.986738920211792,19670400
2001-12-10,6.081250190734863,6.15749979019165,6.06374979019165,6.137499809265137,1.955670714378357,31552000
2001-12-11,6.212500095367432,6.212500095367432,6.0625,6.074999809265137,1.935756802558899,35894400
2001-12-12,6.050000190734863,6.125,6.006249904632568,6.056250095367432,1.9297817945480347,49542400
2001-12-13,5.997499942779541,6.0625,5.917500019073486,5.917500019073486,1.885569453239441,27708800
2001-12-14,5.912499904632568,5.962500095367432,5.875,5.900000095367432,1.879992961883545,11177600
2001-12-17,5.986249923706055,6.025000095367432,5.872499942779541,5.887499809265137,1.8760102987289429,39363200
2001-12-18,5.949999809265137,6.087500095367432,5.925000190734863,6.018750190734863,1.9178324937820435,28460800
2001-12-19,6.025000095367432,6.18625020980835,5.925000190734863,6.136250019073486,1.9552723169326782,36774400
2001-12-20,6.09375,6.099999904632568,5.927499771118164,5.949999809265137,1.895925521850586,38003200
2001-12-21,6.050000190734863,6.087500095367432,5.974999904632568,6.033750057220459,1.9226118326187134,24630400
2001-12-24,6.033750057220459,6.033750057220459,6.033750057220459,6.033750057220459,1.9226118326187134,0
2001-12-25,6.033750057220459,6.033750057220459,6.033750057220459,6.033750057220459,1.9226118326187134,0
2001-12-26,6.112500190734863,6.175000190734863,6.033750057220459,6.175000190734863,1.9676203727722168,19299200
2001-12-27,6.25,6.362500190734863,6.25,6.337500095367432,2.019400119781494,33216000
2001-12-28,6.381249904632568,6.4375,6.324999809265137,6.393750190734863,2.0373239517211914,21328000
2001-12-31,6.393750190734863,6.393750190734863,6.393750190734863,6.393750190734863,2.0373239517211914,0
2002-01-01,6.393750190734863,6.393750190734863,6.393750190734863,6.393750190734863,2.0373239517211914,0
2002-01-02,6.449999809265137,6.489999771118164,6.393750190734863,6.40625,2.041306972503662,23920000
2002-01-03,6.486249923706055,6.5,6.425000190734863,6.449999809265137,2.0552470684051514,39043200
2002-01-04,6.375,6.449999809265137,6.324999809265137,6.409999847412109,2.04250168800354,21500800
2002-01-07,6.375,6.599999904632568,6.375,6.550000190734863,2.087111473083496,40406400
2002-01-08,6.391250133514404,6.550000190734863,6.391250133514404,6.46875,2.0612213611602783,34406400
2002-01-09,6.412499904632568,6.5,6.349999904632568,6.400000095367432,2.0393145084381104,23942400
2002-01-10,6.375,6.40625,6.3125,6.349999904632568,2.023383378982544,28774400
2002-01-11,6.412499904632568,6.4375,6.25,6.275000095367432,1.9994841814041138,18777600
2002-01-14,6.179999828338623,6.296249866485596,5.99875020980835,6.050000190734863,1.9277894496917725,21456000
2002-01-15,6.074999809265137,6.162499904632568,5.981249809265137,6.034999847412109,1.9230101108551025,23222400
2002-01-16,5.9375,6.0625,5.9375,6.007500171661377,1.9142473936080933,20691200
2002-01-17,6.06374979019165,6.137499809265137,6.025000095367432,6.118750095367432,1.9496965408325195,19884800
2002-01-18,6.125,6.137499809265137,6.0625,6.116250038146973,1.9489003419876099,7692800
2002-01-21,6.074999809265137,6.09375,6.012499809265137,6.0625,1.9317728281021118,5014400
2002-01-22,6.143750190734863,6.143750190734863,5.988749980926514,6.012499809265137,1.915840744972229,18508800
2002-01-23,5.987500190734863,6.0625,5.962500095367432,5.962500095367432,1.8999086618423462,17168000
2002-01-24,6.0,6.0625,5.787499904632568,5.871250152587891,1.8708324432373047,39424000
2002-01-25,5.871250152587891,5.871250152587891,5.871250152587891,5.871250152587891,1.8708324432373047,0
2002-01-28,5.9375,6.09375,5.9375,6.087500095367432,1.9397393465042114,33878400
2002-01-29,6.025000095367432,6.118750095367432,5.918749809265137,5.983749866485596,1.9066797494888306,26940800
2002-01-30,5.942500114440918,6.0,5.900000095367432,5.96999979019165,1.9022983312606812,20822400
2002-01-31,5.987500190734863,6.125,5.912499904632568,6.125,1.951688289642334,40956800
2002-02-01,6.012499809265137,6.087500095367432,5.981249809265137,6.025000095367432,1.9198238849639893,39302400
2002-02-04,5.963749885559082,6.025000095367432,5.9375,5.941249847412109,1.8931374549865723,23724800
2002-02-05,5.973750114440918,6.0,5.918749809265137,5.962500095367432,1.8999086618423462,25769600
2002-02-06,5.962500095367432,6.087500095367432,5.962500095367432,6.086249828338623,1.939340591430664,25344000
2002-02-07,6.0625,6.087500095367432,6.012499809265137,6.037499904632568,1.9238066673278809,18947200
2002-02-08,6.0,6.125,5.943749904632568,5.945000171661377,1.8943325281143188,11820800
2002-02-11,5.945000171661377,5.945000171661377,5.945000171661377,5.945000171661377,1.8943325281143188,0
2002-02-12,5.945000171661377,5.945000171661377,5.945000171661377,5.945000171661377,1.8943325281143188,0
2002-02-13,6.025000095367432,6.211249828338623,6.025000095367432,6.211249828338623,1.9791713953018188,36764800
2002-02-14,6.175000190734863,6.262499809265137,6.150000095367432,6.231249809265137,1.9855437278747559,31785600
2002-02-15,6.276249885559082,6.309999942779541,6.231249809265137,6.309999942779541,2.0106372833251953,25017600
2002-02-18,6.199999809265137,6.275000095367432,6.162499904632568,6.199999809265137,1.9755864143371582,38192000
2002-02-19,6.206250190734863,6.315000057220459,6.168749809265137,6.262499809265137,1.9955010414123535,30416000
2002-02-20,6.223750114440918,6.3125,6.175000190734863,6.3125,2.0114333629608154,27542400
2002-02-21,6.315000057220459,6.412499904632568,6.302499771118164,6.349999904632568,2.023383378982544,32355200
2002-02-22,6.349999904632568,6.525000095367432,6.337500095367432,6.487500190734863,2.0671961307525635,54614400
2002-02-25,6.581250190734863,6.650000095367432,6.512499809265137,6.601250171661377,2.1034414768218994,35603200
2002-02-26,6.637499809265137,6.762499809265137,6.612500190734863,6.724999904632568,2.142874002456665,46694400
2002-02-27,6.8125,6.923749923706055,6.738749980926514,6.900000095367432,2.198636054992676,49126400
2002-02-28,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,2.198636054992676,0
2002-03-01,7.050000190734863,7.25,7.050000190734863,7.24875020980835,2.309762954711914,49804800
2002-03-04,7.125,7.300000190734863,7.099999904632568,7.25,2.3101613521575928,40256000
2002-03-05,7.237500190734863,7.337500095367432,7.112500190734863,7.12375020980835,2.269932746887207,47558400
2002-03-06,6.9375,7.112500190734863,6.900000095367432,6.985000133514404,2.2257206439971924,46963200
2002-03-07,7.0625,7.175000190734863,7.0,7.0625,2.2504160404205322,36435200
2002-03-08,7.099999904632568,7.099999904632568,6.974999904632568,7.050000190734863,2.2464332580566406,24204800
2002-03-11,7.150000095367432,7.163750171661377,7.050000190734863,7.138750076293945,2.274712324142456,27676800
2002-03-12,7.300000190734863,7.300000190734863,7.125,7.25,2.3101613521575928,59843200
2002-03-13,7.230000019073486,7.287499904632568,7.162499904632568,7.25,2.3101613521575928,30096000
2002-03-14,7.300000190734863,7.348750114440918,7.237500190734863,7.324999809265137,2.334059476852417,34009600
2002-03-15,7.393750190734863,7.550000190734863,7.34375,7.5,2.389822483062744,56652800
2002-03-18,7.574999809265137,7.598750114440918,7.5,7.525000095367432,2.3977882862091064,28646400
2002-03-19,7.5625,7.568749904632568,7.481249809265137,7.53125,2.3997795581817627,23840000
2002-03-20,7.525000095367432,7.56125020980835,7.462500095367432,7.462500095367432,2.377872943878174,26105600
2002-03-21,7.4375,7.474999904632568,7.324999809265137,7.349999904632568,2.3420259952545166,27715200
2002-03-22,7.340000152587891,7.400000095367432,7.25,7.256249904632568,2.312152624130249,33356800
2002-03-25,6.974999904632568,7.111249923706055,6.942500114440918,7.087500095367432,2.2583813667297363,26614400
2002-03-26,7.175000190734863,7.212500095367432,7.087500095367432,7.176249980926514,2.2866616249084473,24380800
2002-03-27,7.212500095367432,7.349999904632568,7.175000190734863,7.262499809265137,2.3141446113586426,26403200
2002-03-28,7.25,7.324999809265137,7.1875,7.21875,2.300203800201416,18848000
2002-03-29,7.21875,7.21875,7.21875,7.21875,2.300203800201416,0
2002-04-01,7.387499809265137,7.4375,7.262499809265137,7.362500190734863,2.346008062362671,36041600
2002-04-02,7.386250019073486,7.4375,7.252500057220459,7.262499809265137,2.3141446113586426,35206400
2002-04-03,7.099999904632568,7.262499809265137,7.0625,7.158750057220459,2.2810862064361572,42499200
2002-04-04,7.262499809265137,7.337500095367432,7.18625020980835,7.238749980926514,2.306577682495117,27107200
2002-04-05,7.199999809265137,7.238749980926514,7.099999904632568,7.114999771118164,2.2671451568603516,34339200
2002-04-08,7.231249809265137,7.287499904632568,7.1875,7.1875,2.2902462482452393,16339200
2002-04-09,7.037499904632568,7.1875,6.93874979019165,6.974999904632568,2.222534418106079,47139200
2002-04-10,6.974999904632568,7.025000095367432,6.87624979019165,6.988749980926514,2.2269163131713867,23235200
2002-04-11,7.012499809265137,7.074999809265137,6.920000076293945,6.962500095367432,2.2185518741607666,23510400
2002-04-12,6.974999904632568,6.974999904632568,6.840000152587891,6.903749942779541,2.199831008911133,32979200
2002-04-15,7.012499809265137,7.050000190734863,6.943749904632568,6.974999904632568,2.222534418106079,65100800
2002-04-16,7.038750171661377,7.038750171661377,6.9375,7.012499809265137,2.234483242034912,35900800
2002-04-17,7.0625,7.137499809265137,7.014999866485596,7.087500095367432,2.2583813667297363,45740800
2002-04-18,7.0625,7.087500095367432,7.0,7.050000190734863,2.2464332580566406,30310400
2002-04-19,7.025000095367432,7.074999809265137,6.976250171661377,6.989999771118164,2.2273142337799072,14876800
2002-04-22,6.914999961853027,7.0,6.875,6.962500095367432,2.2185518741607666,28240000
2002-04-23,7.037499904632568,7.059999942779541,6.875,6.980000019073486,2.224127769470215,28124800
2002-04-24,7.037499904632568,7.0625,6.949999809265137,7.056250095367432,2.248424768447876,17555200
2002-04-25,6.912499904632568,7.00124979019165,6.837500095367432,6.913750171661377,2.203016996383667,27958400
2002-04-26,6.93874979019165,6.940000057220459,6.699999809265137,6.762499809265137,2.1548237800598145,53616000
2002-04-29,6.775000095367432,6.900000095367432,6.75,6.875,2.1906707286834717,24937600
2002-04-30,6.837500095367432,6.912499904632568,6.831250190734863,6.864999771118164,2.187483549118042,33731200
2002-05-01,6.864999771118164,6.864999771118164,6.864999771118164,6.864999771118164,2.187483549118042,0
2002-05-02,6.881249904632568,6.881249904632568,6.608749866485596,6.625,2.1110095977783203,38918400
2002-05-03,6.662499904632568,6.798749923706055,6.574999809265137,6.798749923706055,2.1663732528686523,35990400
2002-05-06,6.643750190734863,6.724999904632568,6.587500095367432,6.637499809265137,2.11499285697937,21129600
2002-05-07,6.625,6.787499904632568,6.587500095367432,6.625,2.1110095977783203,21667200
2002-05-08,6.675000190734863,6.831250190734863,6.625,6.75,2.1508398056030273,28915200
2002-05-09,6.787499904632568,6.787499904632568,6.644999980926514,6.675000190734863,2.1269426345825195,20361600
2002-05-10,6.662499904632568,6.722499847412109,6.492499828338623,6.5,2.0711793899536133,30678400
2002-05-13,6.400000095367432,6.502500057220459,6.386250019073486,6.460000038146973,2.058433771133423,25337600
2002-05-14,6.574999809265137,6.612500190734863,6.463749885559082,6.474999904632568,2.0632131099700928,27664000
2002-05-15,6.525000095367432,6.5625,6.462500095367432,6.5,2.0711793899536133,34886400
2002-05-16,6.587500095367432,6.75,6.552499771118164,6.75,2.1508398056030273,22627200
2002-05-17,6.712500095367432,6.771249771118164,6.675000190734863,6.761250019073486,2.154425621032715,27001600
2002-05-20,6.84375,6.881249904632568,6.75,6.875,2.1906707286834717,19696000
2002-05-21,6.912499904632568,6.9375,6.875,6.9375,2.2105860710144043,19699200
2002-05-22,6.900000095367432,6.987500190734863,6.887499809265137,6.887499809265137,2.1946535110473633,29148800
2002-05-23,6.925000190734863,7.037499904632568,6.875,7.037499904632568,2.242450475692749,25276800
2002-05-24,7.025000095367432,7.087500095367432,6.900000095367432,6.900000095367432,2.198636054992676,25536000
2002-05-27,6.887499809265137,6.987500190734863,6.887499809265137,6.987500190734863,2.226517915725708,8531200
2002-05-28,6.987500190734863,7.037499904632568,6.9375,6.974999904632568,2.222534418106079,28678400
2002-05-29,6.9375,6.949999809265137,6.898749828338623,6.914999961853027,2.203416585922241,15724800
2002-05-30,6.914999961853027,6.914999961853027,6.914999961853027,6.914999961853027,2.203416585922241,0
2002-05-31,6.900000095367432,6.925000190734863,6.815000057220459,6.815000057220459,2.171551465988159,19068800
2002-06-03,6.849999904632568,6.877500057220459,6.788750171661377,6.8125,2.170754909515381,12784000
2002-06-04,6.8125,6.93874979019165,6.775000095367432,6.93874979019165,2.210983991622925,13699200
2002-06-05,6.925000190734863,6.962500095367432,6.875,6.881249904632568,2.1926612854003906,27132800
2002-06-06,6.887499809265137,6.901249885559082,6.731249809265137,6.744999885559082,2.1492466926574707,17350400
2002-06-07,6.737500190734863,6.756249904632568,6.625,6.6875,2.130924940109253,29232000
2002-06-10,6.712500095367432,6.75,6.651249885559082,6.724999904632568,2.142874002456665,12428800
2002-06-11,6.583749771118164,6.75,6.525000095367432,6.59375,2.1010525226593018,22112000
2002-06-12,6.625,6.62624979019165,6.512499809265137,6.513750076293945,2.075561046600342,23478400
2002-06-13,6.537499904632568,6.650000095367432,6.382500171661377,6.420000076293945,2.045687675476074,29433600
2002-06-14,6.212500095367432,6.538750171661377,6.074999809265137,6.181250095367432,1.9696120023727417,50672000
2002-06-17,6.212500095367432,6.275000095367432,6.181250095367432,6.223750114440918,1.9831533432006836,28860800
2002-06-18,6.224999904632568,6.237500190734863,6.112500190734863,6.15625,1.9616458415985107,33993600
2002-06-19,6.099999904632568,6.159999847412109,6.025000095367432,6.125,1.951688289642334,26118400
2002-06-20,6.087500095367432,6.106249809265137,5.650000095367432,5.756249904632568,1.83418869972229,54579200
2002-06-21,5.775000095367432,5.81125020980835,5.099999904632568,5.380000114440918,1.7142993211746216,79337600
2002-06-24,5.400000095367432,5.5625,5.211249828338623,5.481249809265137,1.7465615272521973,64409600
2002-06-25,5.587500095367432,5.775000095367432,5.512499809265137,5.75,1.8321974277496338,57148800
2002-06-26,5.837500095367432,6.107500076293945,5.6875,6.043749809265137,1.9257986545562744,38272000
2002-06-27,6.181250095367432,6.212500095367432,6.0625,6.1875,1.9716027975082397,39865600
2002-06-28,6.1875,6.228750228881836,6.065000057220459,6.106249809265137,1.9457141160964966,24140800
2002-07-01,6.1875,6.1875,5.96750020980835,6.0,1.9118578433990479,19651200
2002-07-02,5.949999809265137,6.0,5.822500228881836,5.921249866485596,1.8867653608322144,28307200
2002-07-03,5.862500190734863,6.0625,5.775000095367432,5.875,1.872026801109314,29382400
2002-07-04,5.886250019073486,5.886250019073486,5.762499809265137,5.762499809265137,1.8361798524856567,9654400
2002-07-05,5.837500095367432,5.837500095367432,5.712500095367432,5.803750038146973,1.8493245840072632,12435200
2002-07-08,5.784999847412109,5.823750019073486,5.6875,5.728750228881836,1.825425624847412,20195200
2002-07-09,5.728750228881836,5.728750228881836,5.728750228881836,5.728750228881836,1.825425624847412,0
2002-07-10,5.776249885559082,5.849999904632568,5.574999809265137,5.574999809265137,1.7764348983764648,20556800
2002-07-11,5.599999904632568,5.6875,5.525000095367432,5.6875,1.8122811317443848,31984000
2002-07-12,5.6875,5.762499809265137,5.5625,5.6875,1.8122811317443848,21184000
2002-07-15,5.550000190734863,5.6875,5.493750095367432,5.574999809265137,1.7764348983764648,20288000
2002-07-16,5.587500095367432,5.625,5.50124979019165,5.588749885559082,1.7808157205581665,29740800
2002-07-17,5.699999809265137,5.762499809265137,5.668749809265137,5.712500095367432,1.820249080657959,21190400
2002-07-18,5.775000095367432,5.800000190734863,5.581250190734863,5.581250190734863,1.7784258127212524,25139200
2002-07-19,5.5625,5.599999904632568,5.462500095367432,5.599999904632568,1.7844005823135376,19084800
2002-07-22,5.336249828338623,5.349999904632568,5.125,5.175000190734863,1.648977279663086,74355200
2002-07-23,5.1875,5.273749828338623,4.987500190734863,5.037499904632568,1.6051639318466187,46160000
2002-07-24,4.875,5.3125,4.849999904632568,5.25,1.6728757619857788,65446400
2002-07-25,5.099999904632568,5.162499904632568,4.99875020980835,5.081250190734863,1.6191046237945557,54368000
2002-07-26,5.125,5.212500095367432,4.862500190734863,4.912499904632568,1.5653337240219116,46755200
2002-07-29,4.913750171661377,5.03125,4.8125,4.837500095367432,1.541435718536377,66630400
2002-07-30,4.9375,4.987500190734863,4.74875020980835,4.912499904632568,1.5653337240219116,73964800
2002-07-31,5.06125020980835,5.212500095367432,4.987500190734863,5.167500019073486,1.6465877294540405,101824000
2002-08-01,5.137499809265137,5.262499809265137,4.971250057220459,5.25,1.6728757619857788,54163200
2002-08-02,5.375,5.456250190734863,5.275000095367432,5.387499809265137,1.716689109802246,47680000
2002-08-05,5.275000095367432,5.40749979019165,5.112500190734863,5.1875,1.6529606580734253,35920000
2002-08-06,5.138750076293945,5.199999809265137,5.087500095367432,5.175000190734863,1.648977279663086,33139200
2002-08-07,5.211249828338623,5.277500152587891,5.112500190734863,5.277500152587891,1.681638240814209,39420800
2002-08-08,5.412499904632568,5.574999809265137,5.349999904632568,5.537499904632568,1.764485478401184,60851200
2002-08-09,5.46875,5.775000095367432,5.4375,5.625,1.7923671007156372,85497600
2002-08-12,5.5625,5.62375020980835,5.349999904632568,5.400000095367432,1.7206720113754272,18553600
2002-08-13,5.253749847412109,5.362500190734863,5.0625,5.112500190734863,1.6290624141693115,45177600
2002-08-14,5.162499904632568,5.199999809265137,4.949999809265137,5.050000190734863,1.6091469526290894,55670400
2002-08-15,5.012499809265137,5.150000095367432,5.00124979019165,5.125,1.6330453157424927,21689600
2002-08-16,5.012499809265137,5.1875,4.926249980926514,5.082499980926514,1.6195027828216553,34889600
2002-08-19,5.0625,5.150000095367432,4.956250190734863,4.987500190734863,1.589232087135315,40080000
2002-08-20,4.987500190734863,5.0625,4.901249885559082,4.925000190734863,1.5693163871765137,27897600
2002-08-21,5.0,5.074999809265137,4.962500095367432,5.025000095367432,1.6011816263198853,43916800
2002-08-22,4.962500095367432,5.175000190734863,4.949999809265137,5.162499904632568,1.6449942588806152,33286400
2002-08-23,5.162499904632568,5.228750228881836,5.102499961853027,5.153749942779541,1.6422057151794434,18556800
2002-08-26,5.241250038146973,5.356249809265137,5.1875,5.335000038146973,1.6999601125717163,27859200
2002-08-27,5.497499942779541,5.512499809265137,5.37624979019165,5.462500095367432,1.7405874729156494,43555200
2002-08-28,5.5,5.53000020980835,5.408750057220459,5.452499866485596,1.7374011278152466,29161600
2002-08-29,5.431250095367432,5.474999904632568,5.318749904632568,5.449999809265137,1.7366044521331787,30003200
2002-08-30,5.462500095367432,5.550000190734863,5.449999809265137,5.5,1.7525360584259033,43564800
2002-09-02,5.5,5.525000095367432,5.462500095367432,5.512499809265137,1.7565199136734009,8966400
2002-09-03,5.496250152587891,5.650000095367432,5.412499904632568,5.538750171661377,1.7648839950561523,49984000
2002-09-04,5.537499904632568,5.699999809265137,5.5,5.662499904632568,1.8043161630630493,61276800
2002-09-05,5.661250114440918,5.743750095367432,5.550000190734863,5.625,1.7923671007156372,25244800
2002-09-06,5.724999904632568,5.800000190734863,5.650000095367432,5.678750038146973,1.8094936609268188,30960000
2002-09-09,5.662499904632568,5.761250019073486,5.627500057220459,5.71875,1.8222392797470093,22172800
2002-09-10,5.712500095367432,5.893750190734863,5.712500095367432,5.824999809265137,1.856095552444458,53289600
2002-09-11,5.949999809265137,5.96875,5.831250190734863,5.9375,1.8919421434402466,23248000
2002-09-12,5.9375,5.962500095367432,5.877500057220459,5.925000190734863,1.8879601955413818,22329600
2002-09-13,5.962500095367432,6.048749923706055,5.856249809265137,6.00124979019165,1.912255883216858,23756800
2002-09-16,6.037499904632568,6.050000190734863,5.863749980926514,5.900000095367432,1.879992961883545,27644800
2002-09-17,5.849999904632568,5.849999904632568,5.587500095367432,5.648749828338623,1.7999340295791626,29600000
2002-09-18,5.5,5.612500190734863,5.449999809265137,5.503749847412109,1.7537312507629395,35331200
2002-09-19,5.462500095367432,5.6875,5.306250095367432,5.337500095367432,1.7007570266723633,76371200
2002-09-20,5.349999904632568,5.525000095367432,5.237500190734863,5.5,1.7525360584259033,62294400
2002-09-23,5.324999809265137,5.362500190734863,5.212500095367432,5.275000095367432,1.6808420419692993,31891200
2002-09-24,5.199999809265137,5.256249904632568,5.050000190734863,5.1875,1.6529606580734253,48118400
2002-09-25,5.231249809265137,5.268750190734863,4.9375,5.021249771118164,1.599985957145691,60336000
2002-09-26,5.087500095367432,5.150000095367432,4.900000095367432,4.99875020980835,1.5928165912628174,42598400
2002-09-27,4.949999809265137,4.997499942779541,4.49875020980835,4.587500095367432,1.4617749452590942,117568000
2002-09-30,4.900000095367432,4.900000095367432,4.300000190734863,4.618750095367432,1.471732497215271,59484800
2002-10-01,4.668749809265137,5.074999809265137,4.638750076293945,4.962500095367432,1.5812658071517944,59580800
2002-10-02,5.025000095367432,5.112500190734863,4.877500057220459,4.956250190734863,1.579274296760559,43804800
2002-10-03,4.962500095367432,5.175000190734863,4.900000095367432,5.099999904632568,1.6250789165496826,29321600
2002-10-04,5.131249904632568,5.168749809265137,5.071249961853027,5.106249809265137,1.6270705461502075,21920000
2002-10-07,5.018750190734863,5.175000190734863,4.862500190734863,4.885000228881836,1.5565707683563232,29264000
2002-10-08,4.775000095367432,4.9375,4.690000057220459,4.93625020980835,1.5729013681411743,45420800
2002-10-09,4.78125,4.900000095367432,4.752500057220459,4.867499828338623,1.5509940385818481,35500800
2002-10-10,4.962500095367432,4.987500190734863,4.75124979019165,4.800000190734863,1.529486060142517,47852800
2002-10-11,4.795000076293945,4.900000095367432,4.631249904632568,4.631249904632568,1.475714921951294,47158400
2002-10-14,4.487500190734863,4.551249980926514,4.393750190734863,4.462500095367432,1.4219441413879395,54288000
2002-10-15,4.518750190734863,4.559999942779541,4.394999980926514,4.474999904632568,1.4259272813796997,30758400
2002-10-16,4.400000095367432,4.448750019073486,4.337500095367432,4.375,1.3940629959106445,46768000
2002-10-17,4.628749847412109,4.792500019073486,4.481249809265137,4.792500019073486,1.5270963907241821,48649600
2002-10-18,4.75,4.925000190734863,4.712500095367432,4.862500190734863,1.5494017601013184,31964800
2002-10-21,4.900000095367432,4.918749809265137,4.731249809265137,4.888750076293945,1.5577661991119385,44252800
2002-10-22,4.837500095367432,4.987500190734863,4.763750076293945,4.974999904632568,1.5852489471435547,35740800
2002-10-23,4.987500190734863,5.3125,4.875,5.28125,1.6828327178955078,58041600
2002-10-24,5.574999809265137,5.599999904632568,5.192500114440918,5.326250076293945,1.6971724033355713,78409600
2002-10-25,5.418749809265137,5.548749923706055,5.262499809265137,5.427499771118164,1.729434847831726,40022400
2002-10-28,5.375,5.474999904632568,5.326250076293945,5.377500057220459,1.7135021686553955,24979200
2002-10-29,5.293749809265137,5.300000190734863,5.150000095367432,5.177499771118164,1.649774193763733,44566400
2002-10-30,5.276249885559082,5.449999809265137,5.25,5.449999809265137,1.7366044521331787,54342400
2002-10-31,5.4375,5.56125020980835,5.387499809265137,5.536250114440918,1.7640873193740845,36800000
2002-11-01,5.587500095367432,5.68625020980835,5.443749904632568,5.523749828338623,1.7601040601730347,41696000
2002-11-04,5.625,5.6875,5.349999904632568,5.375,1.7127063274383545,39603200
2002-11-05,5.287499904632568,5.4375,5.262499809265137,5.275000095367432,1.6808420419692993,23984000
2002-11-06,5.224999904632568,5.309999942779541,5.074999809265137,5.199999809265137,1.6569437980651855,28467200
2002-11-07,5.237500190734863,5.462500095367432,5.112500190734863,5.462500095367432,1.7405874729156494,33334400
2002-11-08,5.512499809265137,5.525000095367432,5.393750190734863,5.40749979019165,1.7230618000030518,26630400
2002-11-11,5.497499942779541,5.525000095367432,5.451250076293945,5.497499942779541,1.7517402172088623,11827200
2002-11-12,5.363749980926514,5.487500190734863,5.34499979019165,5.40625,1.7226635217666626,26073600
2002-11-13,5.212500095367432,5.335000038146973,5.199999809265137,5.288750171661377,1.6852232217788696,13382400
2002-11-14,5.286250114440918,5.431250095367432,5.268750190734863,5.431250095367432,1.7306299209594727,13027200
2002-11-15,5.431250095367432,5.431250095367432,5.431250095367432,5.431250095367432,1.7306299209594727,0
2002-11-18,5.56125020980835,5.5625,5.431250095367432,5.487500190734863,1.7485532760620117,27187200
2002-11-19,5.481249809265137,5.599999904632568,5.449999809265137,5.463749885559082,1.7409859895706177,38800000
2002-11-20,5.462500095367432,5.611249923706055,5.412499904632568,5.577499866485596,1.7772315740585327,44496000
2002-11-21,5.599999904632568,5.737500190734863,5.5,5.713749885559082,1.8206462860107422,40710400
2002-11-22,5.643750190734863,5.699999809265137,5.599999904632568,5.650000095367432,1.8003331422805786,23408000
2002-11-25,5.65625,5.775000095367432,5.488749980926514,5.512499809265137,1.7565199136734009,24288000
2002-11-26,5.525000095367432,5.574999809265137,5.380000114440918,5.422500133514404,1.7278414964675903,38428800
2002-11-27,5.425000190734863,5.512499809265137,5.349999904632568,5.393750190734863,1.7186803817749023,23971200
2002-11-28,5.400000095367432,5.400000095367432,5.337500095367432,5.400000095367432,1.7206720113754272,7548800
2002-11-29,5.425000190734863,5.556250095367432,5.388750076293945,5.512499809265137,1.7565199136734009,19468800
2002-12-02,5.625,5.650000095367432,5.53125,5.587500095367432,1.7804174423217773,27638400
2002-12-03,5.543749809265137,5.650000095367432,5.513750076293945,5.637499809265137,1.7963494062423706,19702400
2002-12-04,5.606249809265137,5.625,5.545000076293945,5.612500190734863,1.7883833646774292,16076800
2002-12-05,5.50124979019165,5.625,5.5,5.550000190734863,1.7684690952301025,23417600
2002-12-06,5.5625,5.606249809265137,5.525000095367432,5.56125020980835,1.772053599357605,17459200
2002-12-09,5.462500095367432,5.537499904632568,5.448750019073486,5.485000133514404,1.7477564811706543,15609600
2002-12-10,5.512499809265137,5.5625,5.400000095367432,5.5,1.7525360584259033,18566400
2002-12-11,5.587500095367432,5.610000133514404,5.462500095367432,5.5625,1.7724518775939941,24588800
2002-12-12,5.599999904632568,5.693749904632568,5.537499904632568,5.650000095367432,1.8003331422805786,34899200
2002-12-13,5.625,5.662499904632568,5.56374979019165,5.625,1.7923671007156372,27446400
2002-12-16,5.6875,5.6875,5.606249809265137,5.612500190734863,1.7883833646774292,53632000
2002-12-17,5.675000190734863,5.743750095367432,5.632500171661377,5.650000095367432,1.8003331422805786,46134400
2002-12-18,5.650000095367432,5.6875,5.5625,5.638750076293945,1.796748399734497,49625600
2002-12-19,5.693749904632568,5.9375,5.5625,5.9375,1.8919421434402466,70732800
2002-12-20,5.977499961853027,6.224999904632568,5.976250171661377,6.087500095367432,1.9397393465042114,95235200
2002-12-23,6.175000190734863,6.262499809265137,6.012499809265137,6.09499979019165,1.942129373550415,28310400
2002-12-24,6.09499979019165,6.09499979019165,6.09499979019165,6.09499979019165,1.942129373550415,0
2002-12-25,6.09499979019165,6.09499979019165,6.09499979019165,6.09499979019165,1.942129373550415,0
2002-12-26,6.006249904632568,6.087500095367432,5.962500095367432,5.987500190734863,1.907874345779419,12697600
2002-12-27,5.881249904632568,5.987500190734863,5.831250190734863,5.831250190734863,1.8580876588821411,11478400
2002-12-30,5.837500095367432,5.931250095367432,5.800000190734863,5.800000190734863,1.848129391670227,8684800
2002-12-31,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,1.848129391670227,0
2003-01-01,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,1.848129391670227,0
2003-01-02,5.820000171661377,5.974999904632568,5.818749904632568,5.887499809265137,1.8760102987289429,9900800
2003-01-03,5.920000076293945,5.987500190734863,5.848750114440918,5.862500190734863,1.868044376373291,11356800
2003-01-06,5.974999904632568,6.175000190734863,5.912499904632568,6.137499809265137,1.955670714378357,45209600
2003-01-07,6.0625,6.098750114440918,5.9375,5.997499942779541,1.9110605716705322,34985600
2003-01-08,6.037499904632568,6.068749904632568,5.974999904632568,6.025000095367432,1.9198238849639893,18156800
2003-01-09,6.074999809265137,6.287499904632568,6.037499904632568,6.273749828338623,1.9990861415863037,55267200
2003-01-10,6.400000095367432,6.568749904632568,6.34250020980835,6.56374979019165,2.0914931297302246,60156800
2003-01-13,6.625,6.637499809265137,6.480000019073486,6.550000190734863,2.087111473083496,36873600
2003-01-14,6.465000152587891,6.611249923706055,6.4375,6.568749904632568,2.093086004257202,36553600
2003-01-15,6.462500095367432,6.537499904632568,6.412499904632568,6.519999980926514,2.0775511264801025,39462400
2003-01-16,6.552499771118164,6.643750190734863,6.525000095367432,6.5625,2.0910942554473877,32089600
2003-01-17,6.324999809265137,6.525000095367432,6.318749904632568,6.324999809265137,2.0154168605804443,52268800
2003-01-20,6.337500095367432,6.337500095367432,6.212500095367432,6.275000095367432,1.9994841814041138,15452800
2003-01-21,6.25,6.300000190734863,6.1875,6.226250171661377,1.9839509725570679,41936000
2003-01-22,6.132500171661377,6.1875,5.893750190734863,5.893750190734863,1.8780019283294678,52204800
2003-01-23,5.9375,5.954999923706055,5.824999809265137,5.927499771118164,1.888756513595581,61670400
2003-01-24,5.912499904632568,5.925000190734863,5.638750076293945,5.638750076293945,1.796748399734497,32403200
2003-01-27,5.631249904632568,5.6875,5.512499809265137,5.65625,1.8023242950439453,72457600
2003-01-28,5.675000190734863,5.681250095367432,5.513750076293945,5.581250190734863,1.7784258127212524,50134400
2003-01-29,5.612500190734863,5.875,5.565000057220459,5.875,1.872026801109314,47305600
2003-01-30,5.875,5.949999809265137,5.81374979019165,5.922500133514404,1.887162685394287,30425600
2003-01-31,5.862500190734863,6.018750190734863,5.856249809265137,5.93874979019165,1.8923404216766357,32412800
2003-02-03,5.949999809265137,6.037499904632568,5.926249980926514,5.993750095367432,1.9098663330078125,23334400
2003-02-04,5.918749809265137,5.962500095367432,5.838749885559082,5.862500190734863,1.868044376373291,34153600
2003-02-05,5.892499923706055,5.9375,5.776249885559082,5.856249809265137,1.8660529851913452,34134400
2003-02-06,5.65625,5.849999904632568,5.637499809265137,5.681250095367432,1.8102902173995972,31571200
2003-02-07,5.818749904632568,5.860000133514404,5.533750057220459,5.625,1.7923671007156372,32860800
2003-02-10,5.737500190734863,5.893750190734863,5.599999904632568,5.875,1.872026801109314,44848000
2003-02-11,5.900000095367432,5.987500190734863,5.800000190734863,5.800000190734863,1.848129391670227,29475200
2003-02-12,5.818749904632568,5.887499809265137,5.737500190734863,5.856249809265137,1.8660529851913452,41315200
2003-02-13,5.849999904632568,5.849999904632568,5.731249809265137,5.775000095367432,1.8401628732681274,26032000
2003-02-14,5.787499904632568,5.8125,5.695000171661377,5.733749866485596,1.8270190954208374,15392000
2003-02-17,5.78249979019165,5.837500095367432,5.752500057220459,5.775000095367432,1.8401628732681274,29840000
2003-02-18,5.574999809265137,5.78125,5.56374979019165,5.739999771118164,1.8290108442306519,62316800
2003-02-19,5.675000190734863,5.724999904632568,5.612500190734863,5.681250095367432,1.8102902173995972,29452800
2003-02-20,5.556250095367432,5.662499904632568,5.536250114440918,5.5625,1.7724518775939941,39510400
2003-02-21,5.5625,5.648749828338623,5.537499904632568,5.637499809265137,1.7963494062423706,20512000
2003-02-24,5.668749809265137,5.668749809265137,5.443749904632568,5.449999809265137,1.7366044521331787,22208000
2003-02-25,5.349999904632568,5.400000095367432,5.295000076293945,5.326250076293945,1.6971724033355713,43414400
2003-02-26,5.387499809265137,5.423749923706055,5.1875,5.206250190734863,1.6589345932006836,30009600
2003-02-27,5.25,5.268750190734863,5.113749980926514,5.237500190734863,1.6688926219940186,38700800
2003-02-28,5.300000190734863,5.337500095367432,5.25,5.336249828338623,1.7003581523895264,21894400
2003-03-03,5.336249828338623,5.336249828338623,5.336249828338623,5.336249828338623,1.7003581523895264,0
2003-03-04,5.336249828338623,5.336249828338623,5.336249828338623,5.336249828338623,1.7003581523895264,0
2003-03-05,5.242499828338623,5.275000095367432,5.199999809265137,5.201250076293945,1.6573420763015747,17478400
2003-03-06,5.260000228881836,5.37375020980835,5.21875,5.37375020980835,1.7123075723648071,39452800
2003-03-07,5.418749809265137,5.536250114440918,5.291250228881836,5.512499809265137,1.7565199136734009,29856000
2003-03-10,5.431250095367432,5.46750020980835,5.375,5.400000095367432,1.7206720113754272,38627200
2003-03-11,5.449999809265137,5.75,5.362500190734863,5.625,1.7923671007156372,45270400
2003-03-12,5.625,5.798749923706055,5.599999904632568,5.787499904632568,1.844146490097046,46496000
2003-03-13,5.662499904632568,5.824999809265137,5.625,5.731249809265137,1.8262224197387695,48691200
2003-03-14,5.793749809265137,5.861249923706055,5.715000152587891,5.762499809265137,1.8361798524856567,30940800
2003-03-17,5.625,5.818749904632568,5.599999904632568,5.737500190734863,1.8282140493392944,59347200
2003-03-18,5.737500190734863,5.949999809265137,5.693749904632568,5.949999809265137,1.895925521850586,64947200
2003-03-19,5.925000190734863,6.025000095367432,5.875,5.974999904632568,1.903891921043396,40665600
2003-03-20,5.9375,6.112500190734863,5.837500095367432,6.087500095367432,1.9397393465042114,42275200
2003-03-21,6.102499961853027,6.212500095367432,6.0,6.025000095367432,1.9198238849639893,33958400
2003-03-24,5.912499904632568,6.025000095367432,5.851250171661377,5.866250038146973,1.8692392110824585,22307200
2003-03-25,5.862500190734863,5.997499942779541,5.849999904632568,5.981249809265137,1.905882716178894,20902400
2003-03-26,5.956250190734863,6.022500038146973,5.90625,5.912499904632568,1.8839763402938843,29430400
2003-03-27,5.806250095367432,5.925000190734863,5.787499904632568,5.925000190734863,1.8879601955413818,36422400
2003-03-28,5.793749809265137,5.897500038146973,5.737500190734863,5.8125,1.8521122932434082,24550400
2003-03-31,5.75,5.800000190734863,5.728750228881836,5.800000190734863,1.848129391670227,19379200
2003-04-01,5.824999809265137,5.986249923706055,5.824999809265137,5.949999809265137,1.895925521850586,47360000
2003-04-02,6.0,6.09375,6.0,6.036250114440918,1.9234089851379395,45932800
2003-04-03,6.06374979019165,6.1875,6.050000190734863,6.112500190734863,1.9477051496505737,35641600
2003-04-04,6.125,6.15625,6.036250114440918,6.130000114440918,1.9532818794250488,35539200
2003-04-07,6.25,6.306250095367432,5.976250171661377,5.989999771118164,1.9086716175079346,52697600
2003-04-08,5.994999885559082,6.012499809265137,5.724999904632568,5.771249771118164,1.8389683961868286,46896000
2003-04-09,5.771249771118164,5.8125,5.6875,5.762499809265137,1.8361798524856567,31363200
2003-04-10,5.800000190734863,5.875,5.762499809265137,5.791250228881836,1.8453410863876343,43731200
2003-04-11,5.787499904632568,5.849999904632568,5.74875020980835,5.793749809265137,1.8461380004882812,25833600
2003-04-14,5.8125,5.875,5.775000095367432,5.787499904632568,1.844146490097046,27081600
2003-04-15,5.807499885559082,5.851250171661377,5.730000019073486,5.849999904632568,1.8640609979629517,21129600
2003-04-16,5.862500190734863,5.900000095367432,5.787499904632568,5.787499904632568,1.844146490097046,39923200
2003-04-17,5.875,5.96750020980835,5.848750114440918,5.9375,1.8919421434402466,26972800
2003-04-18,5.9375,5.9375,5.9375,5.9375,1.8919421434402466,0
2003-04-21,5.9375,5.9375,5.9375,5.9375,1.8919421434402466,0
2003-04-22,5.875,6.025000095367432,5.868750095367432,6.025000095367432,1.9198238849639893,39888000
2003-04-23,6.0,6.099999904632568,5.927499771118164,6.082499980926514,1.9381458759307861,38883200
2003-04-24,6.06125020980835,6.125,5.974999904632568,6.010000228881836,1.9150439500808716,29590400
2003-04-25,6.0,6.03125,5.925000190734863,5.925000190734863,1.8879601955413818,26937600
2003-04-28,5.9375,6.012499809265137,5.881249904632568,5.974999904632568,1.903891921043396,17635200
2003-04-29,6.065000057220459,6.150000095367432,6.037499904632568,6.128749847412109,1.952883243560791,47884800
2003-04-30,6.199999809265137,6.243750095367432,6.151249885559082,6.236249923706055,1.987136960029602,42899200
2003-05-01,6.236249923706055,6.236249923706055,6.236249923706055,6.236249923706055,1.987136960029602,0
2003-05-02,6.236249923706055,6.349999904632568,6.1875,6.337500095367432,2.019400119781494,26896000
2003-05-05,6.329999923706055,6.451250076293945,6.275000095367432,6.4375,2.0512640476226807,31011200
2003-05-06,6.417500019073486,6.487500190734863,6.375,6.412499904632568,2.043297052383423,45264000
2003-05-07,6.412499904632568,6.543749809265137,6.400000095367432,6.542500019073486,2.0847220420837402,59056000
2003-05-08,6.5,6.512499809265137,6.375,6.375,2.031348466873169,43155200
2003-05-09,6.412499904632568,6.587500095367432,6.387499809265137,6.525000095367432,2.0791449546813965,45836800
2003-05-12,6.5625,6.696249961853027,6.525000095367432,6.6875,2.130924940109253,34876800
2003-05-13,6.6875,6.837500095367432,6.671249866485596,6.793749809265137,2.164780616760254,50492800
2003-05-14,6.861249923706055,6.861249923706055,6.71875,6.75,2.1508398056030273,37478400
2003-05-15,6.75124979019165,6.875,6.658750057220459,6.875,2.1906707286834717,43174400
2003-05-16,6.976250171661377,7.033750057220459,6.699999809265137,6.787499904632568,2.1627891063690186,70320000
2003-05-19,6.68874979019165,6.737500190734863,6.5625,6.590000152587891,2.0998570919036865,43811200
2003-05-20,6.591249942779541,6.637499809265137,6.456250190734863,6.637499809265137,2.11499285697937,41068800
2003-05-21,6.603750228881836,6.75,6.5625,6.6875,2.130924940109253,27244800
2003-05-22,6.68625020980835,6.755000114440918,6.612500190734863,6.650000095367432,2.118975877761841,41193600
2003-05-23,6.651249885559082,6.737500190734863,6.59375,6.662499904632568,2.1229588985443115,30710400
2003-05-26,6.6875,6.6875,6.506249904632568,6.506249904632568,2.0731709003448486,17804800
2003-05-27,6.525000095367432,6.675000190734863,6.5,6.661250114440918,2.1225597858428955,35324800
2003-05-28,6.650000095367432,6.757500171661377,6.650000095367432,6.701250076293945,2.1353061199188232,28678400
2003-05-29,6.71875,6.737500190734863,6.590000152587891,6.590000152587891,2.0998570919036865,49324800
2003-05-30,6.62375020980835,6.62375020980835,6.537499904632568,6.599999904632568,2.1030430793762207,34720000
2003-06-02,6.582499980926514,6.675000190734863,6.545000076293945,6.556250095367432,2.0891027450561523,29926400
2003-06-03,6.5625,6.565000057220459,6.5,6.550000190734863,2.087111473083496,25318400
2003-06-04,6.625,6.78125,6.574999809265137,6.75,2.1508398056030273,38988800
2003-06-05,6.724999904632568,6.81125020980835,6.712500095367432,6.737500190734863,2.1468567848205566,41680000
2003-06-06,6.78125,6.875,6.769999980926514,6.788750171661377,2.163187026977539,28822400
2003-06-09,6.75,6.837500095367432,6.699999809265137,6.775000095367432,2.158806562423706,19286400
2003-06-10,6.786250114440918,6.793749809265137,6.574999809265137,6.622499942779541,2.110213279724121,54304000
2003-06-11,6.62375020980835,6.703750133514404,6.525000095367432,6.6875,2.130924940109253,27212800
2003-06-12,6.699999809265137,6.800000190734863,6.637499809265137,6.792500019073486,2.1643824577331543,36966400
2003-06-13,6.793749809265137,6.856249809265137,6.737500190734863,6.764999866485596,2.1556196212768555,33113600
2003-06-16,6.75,6.849999904632568,6.75,6.787499904632568,2.1627891063690186,55888000
2003-06-17,6.78249979019165,6.849999904632568,6.78249979019165,6.848750114440918,2.1823067665100098,18931200
2003-06-18,6.8125,6.818749904632568,6.599999904632568,6.68874979019165,2.1313235759735107,35980800
2003-06-19,6.68874979019165,6.68874979019165,6.68874979019165,6.68874979019165,2.1313235759735107,0
2003-06-20,6.662499904632568,6.662499904632568,6.357500076293945,6.387499809265137,2.0353310108184814,42156800
2003-06-23,6.4375,6.493750095367432,6.201250076293945,6.237500190734863,1.9875353574752808,43798400
2003-06-24,6.262499809265137,6.324999809265137,6.237500190734863,6.31374979019165,2.0118322372436523,41324800
2003-06-25,6.320000171661377,6.418749809265137,6.262499809265137,6.275000095367432,1.9994841814041138,48243200
2003-06-26,6.262499809265137,6.3125,6.237500190734863,6.268750190734863,1.9974933862686157,22025600
2003-06-27,6.268750190734863,6.34250020980835,6.262499809265137,6.338749885559082,2.0197978019714355,19587200
2003-06-30,6.301249980926514,6.434999942779541,6.287499904632568,6.375,2.031348466873169,37036800
2003-07-01,6.387499809265137,6.456250190734863,6.337500095367432,6.392499923706055,2.0369250774383545,27305600
2003-07-02,6.425000190734863,6.5,6.337500095367432,6.5,2.0711793899536133,29062400
2003-07-03,6.449999809265137,6.537499904632568,6.413750171661377,6.463749885559082,2.05962872505188,14758400
2003-07-04,6.474999904632568,6.625,6.421249866485596,6.625,2.1110095977783203,15555200
2003-07-07,6.62624979019165,6.787499904632568,6.62624979019165,6.75,2.1508398056030273,56099200
2003-07-08,6.747499942779541,6.849999904632568,6.743750095367432,6.849999904632568,2.182704448699951,44947200
2003-07-09,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,2.182704448699951,0
2003-07-10,6.75,6.900000095367432,6.743750095367432,6.887499809265137,2.1946535110473633,41321600
2003-07-11,6.837500095367432,6.900000095367432,6.776249885559082,6.78125,2.160797595977783,28550400
2003-07-14,6.815000057220459,6.912499904632568,6.815000057220459,6.875,2.1906707286834717,27280000
2003-07-15,6.887499809265137,7.056250095367432,6.837500095367432,7.012499809265137,2.234483242034912,39123200
2003-07-16,7.0,7.0625,6.925000190734863,6.991250038146973,2.2277121543884277,31817600
2003-07-17,6.9375,7.03125,6.90625,7.0,2.2305009365081787,38396800
2003-07-18,7.050000190734863,7.181250095367432,7.025000095367432,7.125,2.270331621170044,45027200
2003-07-21,7.138750076293945,7.224999904632568,7.138750076293945,7.162499904632568,2.282280206680298,40780800
2003-07-22,7.125,7.231249809265137,7.125,7.199999809265137,2.294229507446289,21916800
2003-07-23,7.223750114440918,7.260000228881836,7.125,7.162499904632568,2.282280206680298,35651200
2003-07-24,7.15625,7.231249809265137,7.037499904632568,7.037499904632568,2.242450475692749,24569600
2003-07-25,7.0625,7.112500190734863,6.974999904632568,6.987500190734863,2.226517915725708,24675200
2003-07-28,6.99875020980835,7.0625,6.943749904632568,7.0625,2.2504160404205322,24908800
2003-07-29,7.074999809265137,7.175000190734863,7.00124979019165,7.099999904632568,2.2623648643493652,30336000
2003-07-30,7.125,7.175000190734863,7.038750171661377,7.038750171661377,2.2428483963012695,24524800
2003-07-31,7.074999809265137,7.125,7.00124979019165,7.056250095367432,2.248424768447876,34896000
2003-08-01,7.0625,7.0625,6.724999904632568,6.732500076293945,2.145263671875,35612800
2003-08-04,6.723750114440918,67.5,6.662499904632568,6.699999809265137,2.1349077224731445,364384000
2003-08-05,67.5,67.5,6.849999904632568,6.849999904632568,2.182704448699951,434112000
2003-08-06,6.875,6.912499904632568,6.737500190734863,6.837500095367432,2.1787211894989014,26624000
2003-08-07,6.837500095367432,7.050000190734863,6.837500095367432,7.025000095367432,2.238466501235962,40259200
2003-08-08,7.057499885559082,7.224999904632568,7.057499885559082,7.224999904632568,2.3021950721740723,27235200
2003-08-11,7.150000095367432,7.286250114440918,7.150000095367432,7.25,2.3101613521575928,25398400
2003-08-12,7.252500057220459,7.371250152587891,7.224999904632568,7.28125,2.320119857788086,22204800
2003-08-13,7.268750190734863,7.331250190734863,7.237500190734863,7.268750190734863,2.3161356449127197,42134400
2003-08-14,7.28125,7.46750020980835,7.28125,7.456250190734863,2.3758814334869385,40240000
2003-08-15,7.25,7.356249809265137,7.212500095367432,7.288750171661377,2.322509527206421,50435200
2003-08-18,7.301249980926514,7.417500019073486,7.300000190734863,7.385000228881836,2.3531785011291504,63673600
2003-08-19,7.40625,7.418749809265137,7.162499904632568,7.207499980926514,2.2966198921203613,51273600
2003-08-20,7.199999809265137,7.268750190734863,7.106249809265137,7.206250190734863,2.296220541000366,56307200
2003-08-21,7.216249942779541,7.3125,7.150000095367432,7.256249904632568,2.312152624130249,56076800
2003-08-22,7.263750076293945,7.336249828338623,7.177499771118164,7.237500190734863,2.306178092956543,26092800
2003-08-25,7.25,7.275000095367432,7.12624979019165,7.139999866485596,2.2751107215881348,20569600
2003-08-26,7.168749809265137,7.25,7.09375,7.212500095367432,2.298213005065918,35600000
2003-08-27,7.25,7.40625,7.224999904632568,7.40625,2.3599493503570557,31596800
2003-08-28,7.40749979019165,7.487500190734863,7.337500095367432,7.40625,2.3599493503570557,32864000
2003-08-29,7.3125,7.610000133514404,7.286250114440918,7.599999904632568,2.4216864109039307,42502400
2003-09-01,7.550000190734863,7.625,7.46875,7.512499809265137,2.3938045501708984,22032000
2003-09-02,7.512499809265137,7.574999809265137,7.488749980926514,7.5,2.389822483062744,29750400
2003-09-03,7.523749828338623,7.704999923706055,7.482500076293945,7.693749904632568,2.4515597820281982,41033600
2003-09-04,7.75,8.006250381469727,7.699999809265137,7.926249980926514,2.525644063949585,76905600
2003-09-05,7.996250152587891,8.125,7.925000190734863,8.102499961853027,2.58180570602417,51088000
2003-09-08,8.125,8.25,8.087499618530273,8.087499618530273,2.5770246982574463,36326400
2003-09-09,8.0625,8.125,7.862500190734863,7.880000114440918,2.51090669631958,60272000
2003-09-10,7.875,8.012499809265137,7.75124979019165,8.012499809265137,2.553126573562622,40457600
2003-09-11,8.078749656677246,8.125,8.0,8.0,2.5491433143615723,40076800
2003-09-12,8.0,8.104999542236328,7.9375,8.037500381469727,2.5610926151275635,36400000
2003-09-15,8.037500381469727,8.087499618530273,7.824999809265137,7.862500190734863,2.5053303241729736,54713600
2003-09-16,7.912499904632568,7.961249828338623,7.856249809265137,7.90625,2.5192716121673584,29587200
2003-09-17,7.9375,7.9375,7.800000190734863,7.875,2.509312868118286,38595200
2003-09-18,7.875,7.9375,7.806250095367432,7.887499809265137,2.513296604156494,43830400
2003-09-19,7.93625020980835,8.056249618530273,7.824999809265137,7.849999904632568,2.5013468265533447,47017600
2003-09-22,7.81125020980835,7.81125020980835,7.668749809265137,7.711249828338623,2.4571354389190674,38320000
2003-09-23,7.75,7.772500038146973,7.53125,7.59375,2.4196949005126953,39600000
2003-09-24,7.650000095367432,7.75,7.625,7.663750171661377,2.441999912261963,53913600
2003-09-25,7.675000190734863,7.736249923706055,7.512499809265137,7.53125,2.3997795581817627,41616000
2003-09-26,7.545000076293945,7.637499809265137,7.505000114440918,7.543749809265137,2.4037625789642334,32233600
2003-09-29,7.625,7.625,7.462500095367432,7.625,2.4296517372131348,24841600
2003-09-30,7.650000095367432,7.75,7.474999904632568,7.581250190734863,2.4157116413116455,39337600
2003-10-01,7.625,7.8125,7.625,7.8125,2.4893980026245117,34128000
2003-10-02,7.862500190734863,8.087499618530273,7.793749809265137,8.082500457763672,2.5754318237304688,48822400
2003-10-03,8.15625,8.295000076293945,8.149999618530273,8.225000381469727,2.6208384037017822,68150400
2003-10-06,8.1875,8.350000381469727,8.162500381469727,8.274999618530273,2.6367692947387695,36995200
2003-10-07,8.25,8.300000190734863,8.188750267028809,8.25,2.6288046836853027,30982400
2003-10-08,8.3125,8.387499809265137,8.25,8.324999809265137,2.6527020931243896,42784000
2003-10-09,8.300000190734863,8.449999809265137,8.262499809265137,8.318750381469727,2.6507112979888916,54070400
2003-10-10,8.3125,8.393750190734863,8.288749694824219,8.313750267028809,2.649118185043335,24806400
2003-10-13,8.298749923706055,8.536250114440918,8.298749923706055,8.536250114440918,2.72001576423645,23417600
2003-10-14,8.550000190734863,8.550000190734863,8.37874984741211,8.381250381469727,2.670626163482666,49705600
2003-10-15,8.418749809265137,8.449999809265137,8.141249656677246,8.15250015258789,2.5977373123168945,39673600
2003-10-16,8.25,8.311249732971191,8.018750190734863,8.194999694824219,2.611279249191284,34348800
2003-10-17,8.212499618530273,8.212499618530273,8.050000190734863,8.074999809265137,2.5730419158935547,17065600
2003-10-20,8.068750381469727,8.112500190734863,7.952499866485596,8.086250305175781,2.5766263008117676,64803200
2003-10-21,8.125,8.1875,8.088749885559082,8.0912504196167,2.5782201290130615,34768000
2003-10-22,8.0912504196167,8.0912504196167,7.962500095367432,7.962500095367432,2.5371947288513184,29715200
2003-10-23,7.875,7.893750190734863,7.775000095367432,7.837500095367432,2.4973647594451904,38182400
2003-10-24,7.78000020980835,8.051250457763672,7.75,7.943749904632568,2.531219720840454,31587200
2003-10-27,8.047499656677246,8.074999809265137,7.956250190734863,7.987500190734863,2.545161247253418,39097600
2003-10-28,8.006250381469727,8.106249809265137,7.981249809265137,8.106249809265137,2.5829997062683105,26064000
2003-10-29,8.154999732971191,8.24625015258789,8.037500381469727,8.037500381469727,2.5610926151275635,43200000
2003-10-30,8.0625,8.125,7.87624979019165,7.93874979019165,2.5296261310577393,31206400
2003-10-31,8.0,8.061249732971191,7.875,7.875,2.509312868118286,43961600
2003-11-03,7.931250095367432,8.112500190734863,7.931250095367432,8.112500190734863,2.584991216659546,36051200
2003-11-04,8.118749618530273,8.3125,8.024999618530273,8.079999923706055,2.5746352672576904,45190400
2003-11-05,8.074999809265137,8.074999809265137,7.877500057220459,7.893750190734863,2.5152883529663086,27526400
2003-11-06,7.983749866485596,8.149999618530273,7.926249980926514,8.149999618530273,2.596940279006958,23168000
2003-11-07,8.175000190734863,8.225000381469727,8.131250381469727,8.162500381469727,2.600923538208008,16784000
2003-11-10,8.1875,8.1875,8.0649995803833,8.077500343322754,2.573838710784912,14281600
2003-11-11,8.074999809265137,8.206250190734863,8.0,8.181249618530273,2.6068973541259766,44412800
2003-11-12,8.21500015258789,8.381250381469727,8.1875,8.337499618530273,2.6566848754882812,59347200
2003-11-13,8.387499809265137,8.425000190734863,8.300000190734863,8.407500267028809,2.6789908409118652,40512000
2003-11-14,8.548749923706055,8.619999885559082,8.473750114440918,8.587499618530273,2.7363462448120117,58272000
2003-11-17,8.524999618530273,8.537500381469727,8.407500267028809,8.418749809265137,2.682574987411499,43811200
2003-11-18,8.475000381469727,8.561249732971191,8.452500343322754,8.550000190734863,2.7243974208831787,26028800
2003-11-19,8.583749771118164,8.59375,8.470000267028809,8.59375,2.738337516784668,31587200
2003-11-20,8.641249656677246,8.681249618530273,8.5625,8.607500076293945,2.7427194118499756,25500800
2003-11-21,8.574999809265137,8.643750190734863,8.550000190734863,8.581250190734863,2.734354257583618,33395200
2003-11-24,8.671250343322754,8.712499618530273,8.581250190734863,8.588749885559082,2.7367451190948486,38467200
2003-11-25,8.651249885559082,8.699999809265137,8.62874984741211,8.6850004196167,2.7674143314361572,38070400
2003-11-26,8.399999618530273,8.399999618530273,8.225000381469727,8.2524995803833,2.6296005249023438,40806400
2003-11-27,8.287500381469727,8.337499618530273,8.25,8.331250190734863,2.6546945571899414,15328000
2003-11-28,8.337499618530273,8.373749732971191,8.274999618530273,8.359999656677246,2.663855791091919,24787200
2003-12-01,8.376250267028809,8.512499809265137,8.34375,8.512499809265137,2.7124485969543457,23830400
2003-12-02,8.487500190734863,8.612500190734863,8.487500190734863,8.581250190734863,2.734354257583618,33209600
2003-12-03,8.587499618530273,8.611249923706055,8.5,8.5,2.7084646224975586,31097600
2003-12-04,8.5,8.556249618530273,8.4375,8.542499542236328,2.7220072746276855,30812800
2003-12-05,8.518750190734863,8.606249809265137,8.518750190734863,8.574999809265137,2.732362747192383,39916800
2003-12-08,8.568750381469727,8.59375,8.5,8.59375,2.738337516784668,29676800
2003-12-09,8.619999885559082,8.953749656677246,8.619999885559082,8.9375,2.847872257232666,71667200
2003-12-10,8.899999618530273,9.037500381469727,8.899999618530273,8.943750381469727,2.849862575531006,43635200
2003-12-11,8.912500381469727,9.237500190734863,8.899999618530273,9.125,2.9076170921325684,39923200
2003-12-12,9.176250457763672,9.243749618530273,8.973750114440918,9.032500267028809,2.878140926361084,33513600
2003-12-15,9.125,9.181249618530273,8.938750267028809,8.958749771118164,2.8546431064605713,47264000
2003-12-16,8.976249694824219,9.112500190734863,8.893750190734863,9.045000076293945,2.882126569747925,27840000
2003-12-17,9.0649995803833,9.331250190734863,9.0625,9.262499809265137,2.951429843902588,40140800
2003-12-18,9.25,9.432499885559082,9.210000038146973,9.432499885559082,3.0055997371673584,28182400
2003-12-19,9.387499809265137,9.556249618530273,9.387499809265137,9.462499618530273,3.0151588916778564,31273600
2003-12-22,9.460000038146973,9.686249732971191,9.399999618530273,9.686249732971191,3.0864551067352295,25484800
2003-12-23,9.688750267028809,9.862500190734863,9.462499618530273,9.487500190734863,3.023125171661377,26966400
2003-12-24,9.487500190734863,9.487500190734863,9.487500190734863,9.487500190734863,3.023125171661377,0
2003-12-25,9.487500190734863,9.487500190734863,9.487500190734863,9.487500190734863,3.023125171661377,0
2003-12-26,9.501250267028809,9.573749542236328,9.3125,9.364999771118164,2.98409104347229,18112000
2003-12-29,9.399999618530273,9.555000305175781,9.399999618530273,9.555000305175781,3.044633626937866,31996800
2003-12-30,9.614999771118164,9.675000190734863,9.550000190734863,9.550000190734863,3.0430407524108887,21132800
2003-12-31,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,3.0430407524108887,0
2004-01-01,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,3.0430407524108887,0
2004-01-02,9.550000190734863,9.899999618530273,9.550000190734863,9.899999618530273,3.1545650959014893,23606400
2004-01-05,9.986249923706055,10.498749732971191,9.981249809265137,10.475000381469727,3.337785243988037,44755200
2004-01-06,10.626250267028809,11.024999618530273,10.462499618530273,11.024999618530273,3.5130398273468018,77187200
2004-01-07,11.0,11.5625,10.899999618530273,10.9087495803833,3.475996494293213,71033600
2004-01-08,11.125,11.125,10.625,10.84375,3.4552853107452393,55296000
2004-01-09,10.90250015258789,10.956250190734863,10.6875,10.725000381469727,3.4174447059631348,42944000
2004-01-12,10.75374984741211,11.012499809265137,10.699999809265137,10.737500190734863,3.42142915725708,48848000
2004-01-13,10.837499618530273,10.992500305175781,10.774999618530273,10.850000381469727,3.4572763442993164,46841600
2004-01-14,10.898750305175781,10.898750305175781,10.337499618530273,10.521249771118164,3.3525230884552,72150400
2004-01-15,10.376250267028809,10.46875,10.251250267028809,10.3125,3.2860050201416016,37193600
2004-01-16,10.268750190734863,10.5,10.112500190734863,10.5,3.3457515239715576,47923200
2004-01-19,10.5,10.770000457763672,10.5,10.770000457763672,3.4317843914031982,38323200
2004-01-20,10.762499809265137,11.056249618530273,10.6875,10.987500190734863,3.501089334487915,58256000
2004-01-21,10.96875,10.984999656677246,10.757499694824219,10.788749694824219,3.4377593994140625,52918400
2004-01-22,10.493749618530273,10.762499809265137,10.425000190734863,10.603750228881836,3.3788108825683594,49625600
2004-01-23,10.586250305175781,10.6875,10.487500190734863,10.638750076293945,3.389962911605835,30457600
2004-01-26,10.731249809265137,10.925000190734863,10.637499809265137,10.850000381469727,3.4572763442993164,30854400
2004-01-27,10.850000381469727,10.912500381469727,10.631250381469727,10.787500381469727,3.4373607635498047,25436800
2004-01-28,10.701250076293945,10.925000190734863,10.701250076293945,10.75,3.425412654876709,27033600
2004-01-29,10.643750190734863,10.748749732971191,10.024999618530273,10.125,3.226259708404541,53328000
2004-01-30,10.024999618530273,10.162500381469727,9.75,9.786250114440918,3.1183197498321533,53561600
2004-02-02,9.6875,9.837499618530273,9.512499809265137,9.800000190734863,3.1227006912231445,51939200
2004-02-03,9.973750114440918,10.074999809265137,9.851249694824219,10.0,3.186429262161255,84656000
2004-02-04,10.175000190734863,10.24625015258789,9.768750190734863,9.786250114440918,3.1183197498321533,39209600
2004-02-05,9.875,10.024999618530273,9.631250381469727,9.725000381469727,3.0988035202026367,49721600
2004-02-06,9.723750114440918,10.202500343322754,9.541250228881836,10.202500343322754,3.2509546279907227,47577600
2004-02-09,10.274999618530273,10.387499809265137,10.1875,10.1875,3.246175527572632,37488000
2004-02-10,10.138750076293945,10.493749618530273,10.137499809265137,10.487500190734863,3.3417680263519287,36300800
2004-02-11,10.600000381469727,10.925000190734863,10.537500381469727,10.897500038146973,3.472411870956421,56710400
2004-02-12,10.949999809265137,10.962499618530273,10.641249656677246,10.893750190734863,3.471217632293701,43500800
2004-02-13,10.912500381469727,11.061249732971191,10.625,10.723750114440918,3.417048454284668,50864000
2004-02-16,10.646249771118164,10.686249732971191,10.487500190734863,10.600000381469727,3.377615451812744,9724800
2004-02-17,10.651249885559082,10.699999809265137,10.443750381469727,10.662500381469727,3.397531270980835,57616000
2004-02-18,10.701250076293945,10.787500381469727,10.512499809265137,10.587499618530273,3.373631715774536,63683200
2004-02-19,10.456250190734863,10.456250190734863,10.104999542236328,10.104999542236328,3.2198867797851562,52342400
2004-02-20,9.75,10.123749732971191,9.600000381469727,10.112500190734863,3.2222769260406494,59225600
2004-02-23,10.112500190734863,10.112500190734863,10.112500190734863,10.112500190734863,3.2222769260406494,0
2004-02-24,10.112500190734863,10.112500190734863,10.112500190734863,10.112500190734863,3.2222769260406494,0
2004-02-25,10.149999618530273,10.422499656677246,10.149999618530273,10.287500381469727,3.2780394554138184,22995200
2004-02-26,10.262499809265137,10.274999618530273,10.140000343322754,10.140000343322754,3.2310404777526855,22489600
2004-02-27,10.198749542236328,10.25,10.1537504196167,10.25,3.2660906314849854,26326400
2004-03-01,10.326250076293945,10.712499618530273,10.326250076293945,10.649999618530273,3.3935484886169434,37996800
2004-03-02,10.375,10.774999618530273,10.362500190734863,10.6274995803833,3.386378049850464,42640000
2004-03-03,10.75,10.788749694824219,10.625,10.75,3.425412654876709,26166400
2004-03-04,10.6875,10.806249618530273,10.600000381469727,10.618749618530273,3.3835902214050293,24240000
2004-03-05,10.743749618530273,10.800000190734863,10.600000381469727,10.710000038146973,3.4126651287078857,30201600
2004-03-08,10.7837495803833,10.850000381469727,10.75,10.787500381469727,3.4373607635498047,26339200
2004-03-09,10.800000190734863,10.975000381469727,10.727499961853027,10.800000190734863,3.4413440227508545,34160000
2004-03-10,10.798749923706055,10.862500190734863,10.337499618530273,10.337499618530273,3.2939717769622803,31299200
2004-03-11,10.236249923706055,10.475000381469727,10.0625,10.162500381469727,3.2382092475891113,40828800
2004-03-12,10.3125,10.550000190734863,10.3125,10.43375015258789,3.324641227722168,32963200
2004-03-15,10.4375,10.4375,10.045000076293945,10.100000381469727,3.2182939052581787,29209600
2004-03-16,10.233750343322754,10.3125,10.0024995803833,10.151249885559082,3.2346243858337402,32620800
2004-03-17,10.274999618530273,10.331250190734863,10.137499809265137,10.331250190734863,3.2919814586639404,29500800
2004-03-18,10.350000381469727,10.787500381469727,10.262499809265137,10.737500190734863,3.42142915725708,48876800
2004-03-19,10.789999961853027,10.850000381469727,10.414999961853027,10.473750114440918,3.3373870849609375,33417600
2004-03-22,10.273750305175781,10.412500381469727,10.237500190734863,10.350000381469727,3.297954559326172,24870400
2004-03-23,10.462499618530273,10.475000381469727,10.149999618530273,10.225000381469727,3.258124828338623,27731200
2004-03-24,10.237500190734863,10.436249732971191,10.131250381469727,10.201250076293945,3.250556230545044,42230400
2004-03-25,10.25,10.348750114440918,10.106249809265137,10.262499809265137,3.270073652267456,28649600
2004-03-26,10.274999618530273,10.393750190734863,10.256250381469727,10.336250305175781,3.293574333190918,32512000
2004-03-29,10.4037504196167,10.475000381469727,10.274999618530273,10.331250190734863,3.2919814586639404,24416000
2004-03-30,10.175000190734863,10.412500381469727,10.118749618530273,10.404999732971191,3.3154795169830322,34947200
2004-03-31,10.412500381469727,10.6875,10.375,10.6875,3.4054970741271973,52284800
2004-04-01,10.75,10.862500190734863,10.5649995803833,10.654999732971191,3.3951401710510254,42006400
2004-04-02,10.65625,10.831250190734863,10.574999809265137,10.8125,3.445327043533325,37971200
2004-04-05,10.737500190734863,10.793749809265137,10.625,10.673749923706055,3.401115655899048,27641600
2004-04-06,10.6875,10.78499984741211,10.5625,10.725000381469727,3.4174447059631348,24060800
2004-04-07,10.625,10.71875,10.449999809265137,10.675000190734863,3.4015140533447266,36614400
2004-04-08,10.712499618530273,10.90625,10.625,10.873749732971191,3.464843988418579,32736000
2004-04-09,10.873749732971191,10.873749732971191,10.873749732971191,10.873749732971191,3.464843988418579,0
2004-04-12,10.875,11.111249923706055,10.875,11.0625,3.524986743927002,33360000
2004-04-13,11.050000190734863,11.186249732971191,10.936249732971191,10.936249732971191,3.48475980758667,43046400
2004-04-14,10.918749809265137,10.918749809265137,10.712499618530273,10.744999885559082,3.423819065093994,34745600
2004-04-15,10.675000190734863,10.731249809265137,10.517499923706055,10.625,3.385580539703369,30054400
2004-04-16,10.5625,10.743749618530273,10.524999618530273,10.581250190734863,3.371640920639038,25654400
2004-04-19,10.600000381469727,10.686249732971191,10.438750267028809,10.487500190734863,3.3417680263519287,51113600
2004-04-20,10.498749732971191,10.517499923706055,10.149999618530273,10.149999618530273,3.2342257499694824,59011200
2004-04-21,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,3.2342257499694824,0
2004-04-22,10.012499809265137,10.25,10.012499809265137,10.112500190734863,3.2222769260406494,59622400
2004-04-23,10.112500190734863,10.112500190734863,10.112500190734863,10.112500190734863,3.2222769260406494,0
2004-04-26,10.25,10.362500190734863,10.006250381469727,10.024999618530273,3.1943962574005127,27443200
2004-04-27,10.076250076293945,10.261249542236328,10.0625,10.149999618530273,3.2342257499694824,28710400
2004-04-28,10.149999618530273,10.206250190734863,9.824999809265137,9.880000114440918,3.148192882537842,39004800
2004-04-29,9.873749732971191,10.018750190734863,9.175000190734863,9.375,2.987278461456299,80908800
2004-04-30,9.5625,9.581250190734863,9.131250381469727,9.337499618530273,2.975328207015991,63993600
2004-05-03,9.288749694824219,9.443750381469727,9.112500190734863,9.425000190734863,3.0032105445861816,41276800
2004-05-04,9.5,9.762499809265137,9.449999809265137,9.762499809265137,3.1107523441314697,56812800
2004-05-05,9.848750114440918,9.987500190734863,9.666250228881836,9.887499809265137,3.1505823135375977,38352000
2004-05-06,9.761249542236328,9.837499618530273,9.276249885559082,9.276249885559082,2.955811023712158,53414400
2004-05-07,9.09749984741211,9.225000381469727,8.77750015258789,8.949999809265137,2.8518545627593994,57475200
2004-05-10,8.636249542236328,8.774999618530273,8.5,8.612500190734863,2.7443130016326904,56342400
2004-05-11,8.7524995803833,9.300000190734863,8.7524995803833,9.288749694824219,2.959794521331787,55664000
2004-05-12,9.375,9.376250267028809,9.063750267028809,9.263750076293945,2.951828956604004,49846400
2004-05-13,9.15625,9.412500381469727,9.029999732971191,9.399999618530273,2.995244026184082,40368000
2004-05-14,9.5625,9.623749732971191,9.137499809265137,9.149999618530273,2.915583372116089,45356800
2004-05-17,8.75,8.987500190734863,8.712499618530273,8.831250190734863,2.814016342163086,38358400
2004-05-18,9.0625,9.088749885559082,8.75374984741211,8.899999618530273,2.8359222412109375,38470400
2004-05-19,9.104999542236328,9.106249809265137,8.850000381469727,8.9087495803833,2.838710308074951,51820800
2004-05-20,8.850000381469727,8.887499809265137,8.637499809265137,8.637499809265137,2.7522780895233154,49692800
2004-05-21,8.75,8.75,8.380000114440918,8.401249885559082,2.676999568939209,67027200
2004-05-24,8.637499809265137,8.925000190734863,8.5,8.925000190734863,2.843888282775879,48288000
2004-05-25,8.9375,8.962499618530273,8.774999618530273,8.8125,2.8080413341522217,30656000
2004-05-26,8.875,8.875,8.737500190734863,8.792499542236328,2.801668643951416,37216000
2004-05-27,8.8125,9.032500267028809,8.776249885559082,9.023750305175781,2.8753554821014404,41305600
2004-05-28,9.069999694824219,9.149999618530273,8.8149995803833,8.875,2.8279566764831543,54390400
2004-05-31,8.943750381469727,8.998749732971191,8.837499618530273,8.97249984741211,2.8590238094329834,19299200
2004-06-01,8.9375,9.225000381469727,8.875,9.225000381469727,2.939481496810913,28268800
2004-06-02,9.268750190734863,9.399999618530273,9.149999618530273,9.212499618530273,2.9354987144470215,61788800
2004-06-03,9.25,9.25,9.012499809265137,9.087499618530273,2.8956680297851562,19795200
2004-06-04,9.188750267028809,9.225000381469727,9.0625,9.098750114440918,2.8992528915405273,19619200
2004-06-07,9.138750076293945,9.307499885559082,9.125,9.307499885559082,2.9657697677612305,27244800
2004-06-08,9.292499542236328,9.373749732971191,9.125,9.162500381469727,2.9195659160614014,39232000
2004-06-09,9.193750381469727,9.193750381469727,8.975000381469727,9.050000190734863,2.8837192058563232,49747200
2004-06-10,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,2.8837192058563232,0
2004-06-11,9.100000381469727,9.100000381469727,8.976249694824219,9.050000190734863,2.8837192058563232,11302400
2004-06-14,8.992500305175781,9.074999809265137,8.8125,9.074999809265137,2.8916847705841064,62617600
2004-06-15,9.273750305175781,9.375,9.188750267028809,9.331250190734863,2.973336696624756,63008000
2004-06-16,9.375,9.412500381469727,9.212499618530273,9.368749618530273,2.985286235809326,48022400
2004-06-17,9.305000305175781,9.412500381469727,9.273750305175781,9.411250114440918,2.9988274574279785,46988800
2004-06-18,9.324999809265137,9.47249984741211,9.274999618530273,9.362500190734863,2.983294725418091,23148800
2004-06-21,9.351249694824219,9.412500381469727,9.212499618530273,9.231249809265137,2.941471815109253,47344000
2004-06-22,9.231249809265137,9.361249923706055,9.162500381469727,9.348750114440918,2.978911876678467,36902400
2004-06-23,9.337499618530273,9.712499618530273,9.337499618530273,9.712499618530273,3.0948195457458496,97772800
2004-06-24,9.71875,9.800000190734863,9.612500190734863,9.699999809265137,3.0908362865448,33184000
2004-06-25,9.6875,9.6875,9.461250305175781,9.512499809265137,3.0310912132263184,25331200
2004-06-28,9.587499618530273,9.587499618530273,9.350000381469727,9.375,2.987278461456299,25104000
2004-06-29,9.375,9.498749732971191,9.25,9.456250190734863,3.013169050216675,23680000
2004-06-30,9.4375,9.663749694824219,9.375,9.663749694824219,3.079286575317383,45075200
2004-07-01,9.625,9.662500381469727,9.537500381469727,9.612500190734863,3.062955141067505,38556800
2004-07-02,9.631250381469727,9.6850004196167,9.585000038146973,9.600000381469727,3.058972120285034,24400000
2004-07-05,9.625,9.649999618530273,9.512499809265137,9.545000076293945,3.0414459705352783,15500800
2004-07-06,9.561249732971191,9.637499809265137,9.40625,9.425000190734863,3.0032105445861816,31708800
2004-07-07,9.5,9.587499618530273,9.287500381469727,9.287500381469727,2.9593963623046875,36028800
2004-07-08,9.300000190734863,9.381250381469727,9.212499618530273,9.262499809265137,2.951429843902588,27401600
2004-07-09,9.262499809265137,9.262499809265137,9.262499809265137,9.262499809265137,2.951429843902588,0
2004-07-12,9.263750076293945,9.375,9.225000381469727,9.337499618530273,2.975328207015991,31571200
2004-07-13,9.364999771118164,9.411250114440918,9.268750190734863,9.287500381469727,2.9593963623046875,28982400
2004-07-14,9.274999618530273,9.373749732971191,9.237500190734863,9.268750190734863,2.9534213542938232,40364800
2004-07-15,9.3725004196167,9.662500381469727,9.362500190734863,9.574999809265137,3.0510048866271973,52528000
2004-07-16,9.694999694824219,9.824999809265137,9.693750381469727,9.797499656677246,3.1219043731689453,46259200
2004-07-19,9.795000076293945,9.873749732971191,9.574999809265137,9.673749923706055,3.0824716091156006,43494400
2004-07-20,9.681249618530273,9.736249923706055,9.585000038146973,9.600000381469727,3.058972120285034,32268800
2004-07-21,9.681249618530273,9.736249923706055,9.543749809265137,9.543749809265137,3.041048765182495,41513600
2004-07-22,9.563750267028809,9.600000381469727,9.364999771118164,9.376250267028809,2.987675428390503,34598400
2004-07-23,9.376250267028809,9.449999809265137,9.301250457763672,9.350000381469727,2.979311466217041,32470400
2004-07-26,9.401249885559082,9.512499809265137,9.199999809265137,9.25,2.947446584701538,31369600
2004-07-27,9.287500381469727,9.46875,9.270000457763672,9.462499618530273,3.0151588916778564,34041600
2004-07-28,9.456250190734863,9.661250114440918,9.452500343322754,9.637499809265137,3.0709218978881836,44752000
2004-07-29,9.649999618530273,9.803750038146973,9.618749618530273,9.803750038146973,3.1238956451416016,38256000
2004-07-30,9.7524995803833,9.899999618530273,9.6875,9.762499809265137,3.1107523441314697,45238400
2004-08-02,9.702500343322754,9.762499809265137,9.612500190734863,9.742500305175781,3.104379415512085,25561600
2004-08-03,9.742500305175781,9.774999618530273,9.651249885559082,9.712499618530273,3.0948195457458496,28198400
2004-08-04,9.71875,9.868749618530273,9.637499809265137,9.824999809265137,3.1306674480438232,48179200
2004-08-05,9.873749732971191,9.9375,9.5625,9.642499923706055,3.0725150108337402,39942400
2004-08-06,9.701250076293945,9.774999618530273,9.574999809265137,9.774999618530273,3.1147351264953613,41004800
2004-08-09,9.762499809265137,9.837499618530273,9.699999809265137,9.762499809265137,3.1107523441314697,28822400
2004-08-10,9.787500381469727,9.949999809265137,9.774999618530273,9.949999809265137,3.1704978942871094,32720000
2004-08-11,9.875,10.113750457763672,9.875,9.96875,3.17647123336792,72691200
2004-08-12,9.992500305175781,10.087499618530273,9.962499618530273,10.048749923706055,3.201963186264038,52608000
2004-08-13,10.048749923706055,10.087499618530273,9.8774995803833,9.9375,3.1665151119232178,22195200
2004-08-16,9.918749809265137,10.036250114440918,9.887499809265137,9.993749618530273,3.1844375133514404,65648000
2004-08-17,10.024999618530273,10.073749542236328,9.96500015258789,9.987500190734863,3.1824464797973633,25168000
2004-08-18,9.987500190734863,10.100000381469727,9.949999809265137,10.09375,3.2163021564483643,45417600
2004-08-19,10.125,10.3125,10.125,10.25,3.2660906314849854,32787200
2004-08-20,10.248749732971191,10.606249809265137,10.248749732971191,10.581250190734863,3.371640920639038,57302400
2004-08-23,10.538749694824219,10.662500381469727,10.451250076293945,10.489999771118164,3.342564821243286,35107200
2004-08-24,10.568750381469727,10.588749885559082,10.350000381469727,10.456250190734863,3.3318097591400146,37171200
2004-08-25,10.5625,10.5625,10.425000190734863,10.53125,3.355708360671997,35376000
2004-08-26,10.46500015258789,10.489999771118164,10.287500381469727,10.327500343322754,3.290785312652588,23475200
2004-08-27,10.387499809265137,10.387499809265137,10.300000190734863,10.3412504196167,3.295166492462158,16083200
2004-08-30,10.3125,10.3125,10.225000381469727,10.25,3.2660906314849854,25612800
2004-08-31,10.3725004196167,10.3725004196167,10.201250076293945,10.25,3.2660906314849854,28899200
2004-09-01,10.25,10.362500190734863,10.203749656677246,10.260000228881836,3.2692770957946777,22806400
2004-09-02,10.274999618530273,10.4375,10.188750267028809,10.412500381469727,3.317869186401367,23756800
2004-09-03,10.412500381469727,10.449999809265137,10.362500190734863,10.399999618530273,3.313887596130371,10598400
2004-09-06,10.4375,10.449999809265137,10.337499618530273,10.4087495803833,3.31667423248291,3324800
2004-09-07,10.4087495803833,10.4087495803833,10.4087495803833,10.4087495803833,3.31667423248291,0
2004-09-08,10.4087495803833,10.574999809265137,10.4087495803833,10.53125,3.355708360671997,31139200
2004-09-09,10.537500381469727,10.617500305175781,10.401249885559082,10.571249961853027,3.3684542179107666,31526400
2004-09-10,10.563750267028809,10.563750267028809,10.463749885559082,10.501250267028809,3.3461508750915527,21593600
2004-09-13,10.498749732971191,10.587499618530273,10.449999809265137,10.5,3.3457515239715576,23590400
2004-09-14,10.5024995803833,10.710000038146973,10.501250267028809,10.649999618530273,3.3935484886169434,45894400
2004-09-15,10.637499809265137,10.742500305175781,10.574999809265137,10.646249771118164,3.392352819442749,31571200
2004-09-16,10.638750076293945,10.774999618530273,10.638750076293945,10.774999618530273,3.433378219604492,22284800
2004-09-17,10.787500381469727,10.912500381469727,10.75,10.90999984741211,3.476395606994629,22252800
2004-09-20,11.018750190734863,11.102499961853027,10.952500343322754,10.952500343322754,3.489936590194702,41900800
2004-09-21,11.001250267028809,11.2162504196167,10.9375,11.118749618530273,3.5429117679595947,39856000
2004-09-22,11.138750076293945,11.291250228881836,11.050000190734863,11.05875015258789,3.5237932205200195,37110400
2004-09-23,11.101249694824219,11.375,11.101249694824219,11.3725004196167,3.6237680912017822,37366400
2004-09-24,11.324999809265137,11.579999923706055,11.324999809265137,11.517499923706055,3.669970750808716,29244800
2004-09-27,11.563750267028809,11.693750381469727,11.482500076293945,11.618749618530273,3.702232837677002,35747200
2004-09-28,11.612500190734863,11.729999542236328,11.563750267028809,11.729999542236328,3.7376816272735596,42601600
2004-09-29,11.787500381469727,11.787500381469727,11.631250381469727,11.707500457763672,3.7305123805999756,35248000
2004-09-30,11.75,11.805000305175781,11.706250190734863,11.729999542236328,3.7376816272735596,36540800
2004-10-01,11.412500381469727,11.793749809265137,11.40999984741211,11.75,3.744053602218628,43411200
2004-10-04,11.787500381469727,11.873749732971191,11.75,11.8125,3.763969659805298,27065600
2004-10-05,11.800000190734863,12.050000190734863,11.751250267028809,12.050000190734863,3.8396477699279785,33094400
2004-10-06,12.037500381469727,12.212499618530273,11.899999618530273,12.069999694824219,3.846020221710205,46646400
2004-10-07,12.111249923706055,12.1875,12.0,12.143750190734863,3.8695197105407715,44633600
2004-10-08,12.225000381469727,12.25,12.0625,12.100000381469727,3.855578899383545,45465600
2004-10-11,12.056249618530273,12.212499618530273,11.890000343322754,11.956250190734863,3.8097758293151855,8044800
2004-10-12,11.956250190734863,11.956250190734863,11.956250190734863,11.956250190734863,3.8097758293151855,0
2004-10-13,11.862500190734863,11.862500190734863,11.136249542236328,11.487500190734863,3.6604113578796387,80361600
2004-10-14,11.425000190734863,11.476249694824219,11.024999618530273,11.40625,3.634521007537842,59827200
2004-10-15,11.412500381469727,11.6274995803833,11.412500381469727,11.6274995803833,3.705021858215332,37827200
2004-10-18,11.6875,11.881250381469727,11.581250190734863,11.862500190734863,3.7799015045166016,70352000
2004-10-19,11.912500381469727,12.0,11.5625,11.5625,3.684309720993042,40716800
2004-10-20,11.5625,11.712499618530273,11.401249885559082,11.611249923706055,3.699843168258667,35328000
2004-10-21,11.512499809265137,11.837499618530273,11.512499809265137,11.788749694824219,3.756401300430298,38444800
2004-10-22,11.875,11.956250190734863,11.766249656677246,11.850000381469727,3.7759203910827637,32211200
2004-10-25,11.8125,11.90999984741211,11.75,11.863750457763672,3.780299663543701,22160000
2004-10-26,11.875,11.899999618530273,11.587499618530273,11.706250190734863,3.730114221572876,40934400
2004-10-27,11.712499618530273,11.854999542236328,11.712499618530273,11.786250114440918,3.7556049823760986,26790400
2004-10-28,11.786250114440918,11.787500381469727,11.587499618530273,11.623749732971191,3.703826665878296,17625600
2004-10-29,11.6875,11.7475004196167,11.5649995803833,11.681249618530273,3.7221484184265137,40624000
2004-11-01,11.6875,11.796250343322754,11.626250267028809,11.734999656677246,3.7392752170562744,8044800
2004-11-03,11.762499809265137,11.881250381469727,11.662500381469727,11.706250190734863,3.730114221572876,31196800
2004-11-04,11.806249618530273,11.856249809265137,11.763750076293945,11.774999618530273,3.7520205974578857,34819200
2004-11-05,11.84749984741211,12.018750190734863,11.8125,11.975000381469727,3.815748691558838,30873600
2004-11-08,12.0,12.0625,11.738750457763672,11.824999809265137,3.7679526805877686,31088000
2004-11-09,11.8725004196167,11.893750190734863,11.600000381469727,11.731249809265137,3.7380809783935547,22041600
2004-11-10,11.789999961853027,11.899999618530273,11.789999961853027,11.899999618530273,3.791851043701172,17827200
2004-11-11,11.911250114440918,11.943750381469727,11.800000190734863,11.943750381469727,3.8057918548583984,14278400
2004-11-12,11.973750114440918,12.056249618530273,11.9375,11.975000381469727,3.815748691558838,30812800
2004-11-15,11.975000381469727,11.975000381469727,11.975000381469727,11.975000381469727,3.815748691558838,0
2004-11-16,11.875,11.875,11.412500381469727,11.412500381469727,3.636512041091919,78998400
2004-11-17,11.475000381469727,11.623749732971191,11.475000381469727,11.505000114440918,3.6659882068634033,36428800
2004-11-18,11.6225004196167,11.623749732971191,11.288749694824219,11.362500190734863,3.6205804347991943,37174400
2004-11-19,11.4375,11.461250305175781,11.239999771118164,11.3125,3.6046485900878906,28617600
2004-11-22,11.298749923706055,11.517499923706055,11.298749923706055,11.461250305175781,3.6520473957061768,26064000
2004-11-23,11.5,11.568750381469727,11.212499618530273,11.262499809265137,3.588716745376587,32566400
2004-11-24,11.3125,11.376250267028809,11.1875,11.199999809265137,3.568801164627075,35859200
2004-11-25,11.625,11.800000190734863,11.5649995803833,11.800000190734863,3.75998592376709,50444800
2004-11-26,11.725000381469727,11.7475004196167,11.625,11.727499961853027,3.7368850708007812,24150400
2004-11-29,11.725000381469727,11.736249923706055,11.5,11.53125,3.6743509769439697,30544000
2004-11-30,11.551250457763672,11.65625,11.46875,11.612500190734863,3.7002408504486084,32896000
2004-12-01,11.6875,12.012499809265137,11.625,11.962499618530273,3.811765432357788,43670400
2004-12-02,11.918749809265137,12.0,11.637499809265137,11.737500190734863,3.7400712966918945,28377600
2004-12-03,11.824999809265137,11.837499618530273,11.649999618530273,11.663749694824219,3.7165720462799072,30384000
2004-12-06,11.6875,11.861249923706055,11.6875,11.768750190734863,3.7500293254852295,22380800
2004-12-07,11.725000381469727,11.748749732971191,11.537500381469727,11.612500190734863,3.7002408504486084,25740800
2004-12-08,11.612500190734863,11.649999618530273,11.481249809265137,11.617500305175781,3.701833963394165,26467200
2004-12-09,11.626250267028809,11.649999618530273,11.301250457763672,11.301250457763672,3.601065158843994,26044800
2004-12-10,11.375,11.550000190734863,11.313750267028809,11.487500190734863,3.6604113578796387,28752000
2004-12-13,11.512499809265137,11.574999809265137,11.475000381469727,11.5625,3.684309720993042,22857600
2004-12-14,11.5962495803833,11.681249618530273,11.577500343322754,11.661250114440918,3.7157747745513916,28892800
2004-12-15,11.640000343322754,11.737500190734863,11.487500190734863,11.725000381469727,3.736088752746582,70921600
2004-12-16,11.649999618530273,11.949999809265137,11.648750305175781,11.949999809265137,3.807783842086792,62121600
2004-12-17,11.962499618530273,12.024999618530273,11.787500381469727,11.84000015258789,3.772733211517334,27123200
2004-12-20,11.850000381469727,11.936249732971191,11.77750015258789,11.824999809265137,3.7679526805877686,69881600
2004-12-21,11.8100004196167,12.1225004196167,11.8100004196167,12.076250076293945,3.8480117321014404,38566400
2004-12-22,12.100000381469727,12.15625,11.893750190734863,11.912500381469727,3.795833110809326,37372800
2004-12-23,12.081250190734863,12.112500190734863,11.851249694824219,12.081250190734863,3.849604368209839,32531200
2004-12-24,12.081250190734863,12.081250190734863,12.081250190734863,12.081250190734863,3.849604368209839,0
2004-12-27,12.0,12.149999618530273,11.975000381469727,12.095000267028809,3.853987455368042,74985600
2004-12-28,12.0625,12.125,11.893750190734863,12.112500190734863,3.8595635890960693,15184000
2004-12-29,12.125,12.234999656677246,12.125,12.234999656677246,3.898597240447998,17363200
2004-12-30,12.233750343322754,12.243749618530273,12.140000343322754,12.143750190734863,3.8695197105407715,11993600
2004-12-31,12.143750190734863,12.143750190734863,12.143750190734863,12.143750190734863,3.8695197105407715,0
2005-01-03,12.1875,12.237500190734863,11.773750305175781,11.774999618530273,3.7520205974578857,30044800
2005-01-04,11.873749732971191,11.949999809265137,11.625,11.635000228881836,3.7074103355407715,37667200
2005-01-05,11.662500381469727,11.772500038146973,11.475000381469727,11.59000015258789,3.693073272705078,30873600
2005-01-06,11.65250015258789,11.6875,11.487500190734863,11.625,3.7042245864868164,28224000
2005-01-07,11.648750305175781,11.787500381469727,11.563750267028809,11.676250457763672,3.720555067062378,25980800
2005-01-10,11.75,11.806249618530273,11.470000267028809,11.524999618530273,3.6723597049713135,34800000
2005-01-11,11.5625,11.7475004196167,11.475000381469727,11.649999618530273,3.712191104888916,27888000
2005-01-12,11.663749694824219,11.7475004196167,11.358750343322754,11.587499618530273,3.6922760009765625,34035200
2005-01-13,11.661250114440918,11.725000381469727,11.550000190734863,11.701250076293945,3.728519916534424,54348800
2005-01-14,11.699999809265137,11.787500381469727,11.587499618530273,11.762499809265137,3.7480385303497314,44460800
2005-01-17,11.75,11.84375,11.686249732971191,11.6875,3.724140167236328,35737600
2005-01-18,11.571249961853027,11.632499694824219,11.476249694824219,11.5625,3.684309720993042,27420800
2005-01-19,11.59375,11.65625,11.526249885559082,11.631250381469727,3.7062160968780518,44195200
2005-01-20,11.5625,11.5625,11.331250190734863,11.368749618530273,3.622572660446167,29532800
2005-01-21,11.412500381469727,11.512499809265137,11.288749694824219,11.387499809265137,3.6285459995269775,25958400
2005-01-24,11.537500381469727,11.616250038146973,11.375,11.536250114440918,3.675945997238159,14412800
2005-01-26,11.662500381469727,11.811249732971191,11.662500381469727,11.774999618530273,3.7520205974578857,34812800
2005-01-27,11.734999656677246,11.862500190734863,11.631250381469727,11.75,3.744053602218628,39171200
2005-01-28,11.725000381469727,11.737500190734863,11.537500381469727,11.600000381469727,3.696258783340454,27833600
2005-01-31,11.675000190734863,11.737500190734863,11.612500190734863,11.662500381469727,3.7161753177642822,13459200
2005-02-01,11.786250114440918,11.800000190734863,11.662500381469727,11.725000381469727,3.736088752746582,39702400
2005-02-02,11.75,11.9375,11.725000381469727,11.899999618530273,3.791851043701172,31520000
2005-02-03,11.912500381469727,12.024999618530273,11.818750381469727,12.024999618530273,3.831681489944458,31756800
2005-02-04,11.612500190734863,12.237500190734863,11.545000076293945,12.162500381469727,3.875495195388794,87180800
2005-02-09,12.793749809265137,12.9375,12.501250267028809,12.701250076293945,4.047163009643555,69043200
2005-02-10,12.524999618530273,12.662500381469727,12.443750381469727,12.643750190734863,4.028842449188232,31232000
2005-02-11,12.625,12.983750343322754,12.625,12.848750114440918,4.094162464141846,50934400
2005-02-14,12.763750076293945,12.8125,12.6899995803833,12.731249809265137,4.056722164154053,29689600
2005-02-15,12.553750038146973,12.712499618530273,12.512499809265137,12.631250381469727,4.0248589515686035,44016000
2005-02-16,12.668749809265137,12.819999694824219,12.543749809265137,12.8125,4.082613945007324,90828800
2005-02-17,12.882499694824219,13.053750038146973,12.837499618530273,12.837499618530273,4.090578556060791,56451200
2005-02-18,12.875,12.887499809265137,12.701250076293945,12.837499618530273,4.090578556060791,28630400
2005-02-21,12.868749618530273,13.024999618530273,12.850000381469727,13.0,4.142358779907227,41516800
2005-02-22,13.050000190734863,13.350000381469727,12.962499618530273,13.100000381469727,4.174222946166992,45587200
2005-02-23,13.25,13.386249542236328,13.1875,13.375,4.261849880218506,47603200
2005-02-24,13.561249732971191,13.84749984741211,13.561249732971191,13.824999809265137,4.405239105224609,48985600
2005-02-25,13.786250114440918,14.199999809265137,13.725000381469727,14.131250381469727,4.502822399139404,51731200
2005-02-28,14.0,14.181249618530273,13.515000343322754,13.90250015258789,4.429935455322266,51948800
2005-03-01,13.677499771118164,13.678750038146973,13.238750457763672,13.332500457763672,4.2483086585998535,57830400
2005-03-02,13.319999694824219,13.762499809265137,13.211250305175781,13.712499618530273,4.369391441345215,48012800
2005-03-03,13.923749923706055,14.199999809265137,13.899999618530273,14.1875,4.520747184753418,58182400
2005-03-04,14.265000343322754,14.487500190734863,14.265000343322754,14.412500381469727,4.592441082000732,33872000
2005-03-07,14.4375,14.612500190734863,14.212499618530273,14.46875,4.610366344451904,26403200
2005-03-08,14.34375,14.34375,14.212499618530273,14.300000190734863,4.556593418121338,31289600
2005-03-09,14.177499771118164,14.481249809265137,14.0,14.050000190734863,4.476933002471924,28793600
2005-03-10,14.0625,14.149999618530273,13.587499618530273,13.675000190734863,4.357442378997803,38848000
2005-03-11,13.798749923706055,13.875,13.399999618530273,13.449999809265137,4.28574800491333,34470400
2005-03-14,13.350000381469727,13.542499542236328,13.125,13.350000381469727,4.253885269165039,42329600
2005-03-15,13.412500381469727,13.487500190734863,12.987500190734863,13.0,4.142358779907227,47305600
2005-03-16,13.287500381469727,13.300000190734863,12.75,13.274999618530273,4.22998571395874,50121600
2005-03-17,13.050000190734863,13.461250305175781,13.050000190734863,13.411250114440918,4.273399829864502,34576000
2005-03-18,13.411250114440918,13.447500228881836,13.074999809265137,13.225000381469727,4.214052677154541,30771200
2005-03-21,13.255000114440918,13.287500381469727,13.118749618530273,13.212499618530273,4.210070610046387,49056000
2005-03-22,13.251250267028809,13.3125,12.75,12.851249694824219,4.094959735870361,50352000
2005-03-23,12.899999618530273,12.912500381469727,12.625,12.662500381469727,4.034815311431885,49484800
2005-03-24,12.876250267028809,12.949999809265137,12.676250457763672,12.824999809265137,4.086594104766846,22313600
2005-03-28,12.774999618530273,12.823749542236328,12.59375,12.59375,4.01291036605835,20028800
2005-03-29,12.675000190734863,12.84375,12.324999809265137,12.399999618530273,3.9511728286743164,31603200
2005-03-30,12.462499618530273,12.712499618530273,12.352499961853027,12.675000190734863,4.038800239562988,34438400
2005-03-31,12.798749923706055,12.975000381469727,12.6875,12.893750190734863,4.10850191116333,33139200
2005-04-01,12.993749618530273,13.100000381469727,12.8125,12.987500190734863,4.1816020011901855,40569600
2005-04-04,13.0,13.220000267028809,12.875,12.987500190734863,4.1816020011901855,30665600
2005-04-05,13.0,13.149999618530273,12.625,12.663749694824219,4.077363014221191,29100800
2005-04-06,12.75,12.873749732971191,12.5,12.649999618530273,4.07293701171875,35568000
2005-04-07,12.836250305175781,12.836250305175781,12.449999809265137,12.680000305175781,4.082596302032471,33475200
2005-04-08,12.75,12.75,12.462499618530273,12.5,4.024641036987305,20259200
2005-04-11,12.498749732971191,12.65625,12.44124984741211,12.5625,4.044764518737793,22297600
2005-04-12,12.5625,12.579999923706055,12.313750267028809,12.5,4.024641036987305,35568000
2005-04-13,12.625,12.649999618530273,12.25,12.25,3.9441492557525635,54230400
2005-04-14,12.248749732971191,12.524999618530273,11.850000381469727,11.921250343322754,3.8383002281188965,37280000
2005-04-15,11.7524995803833,12.001250267028809,11.6875,11.725000381469727,3.775113344192505,29257600
2005-04-18,11.875,11.875,11.524999618530273,11.611249923706055,3.7384891510009766,38662400
2005-04-19,11.75,11.998749732971191,11.676250457763672,11.998749732971191,3.8632540702819824,35830400
2005-04-20,12.0,12.101249694824219,11.84375,11.84375,3.8133482933044434,22224000
2005-04-22,11.912500381469727,12.111249923706055,11.630000114440918,11.637499809265137,3.746940851211548,15798400
2005-04-25,11.649999618530273,12.073749542236328,11.649999618530273,11.986249923706055,3.8592283725738525,22448000
2005-04-26,11.943750381469727,12.175000190734863,11.899999618530273,12.112500190734863,3.8998780250549316,29155200
2005-04-27,12.024999618530273,12.112500190734863,11.774999618530273,11.774999618530273,3.7912118434906006,29542400
2005-04-28,11.734999656677246,11.734999656677246,11.412500381469727,11.487500190734863,3.698645830154419,32406400
2005-04-29,11.8125,11.8125,11.475000381469727,11.8125,3.8032851219177246,28297600
2005-05-02,11.811249732971191,11.811249732971191,11.475000381469727,11.774999618530273,3.7912118434906006,19004800
2005-05-03,11.774999618530273,11.824999809265137,11.568750381469727,11.727499961853027,3.77591872215271,22736000
2005-05-04,11.75,11.9712495803833,11.75,11.9037504196167,3.832667112350464,27260800
2005-05-05,12.0,12.125,11.925000190734863,12.125,3.9039018154144287,31670400
2005-05-06,12.188750267028809,12.475000381469727,12.1875,12.3412504196167,3.9735288619995117,29177600
2005-05-09,12.375,12.4037504196167,12.25,12.362500190734863,3.980370044708252,16227200
2005-05-10,12.375,12.376250267028809,12.087499618530273,12.087499618530273,3.8918282985687256,25113600
2005-05-11,12.138750076293945,12.2162504196167,11.963749885559082,12.112500190734863,3.8998780250549316,28419200
2005-05-12,12.149999618530273,12.25,11.800000190734863,11.875,3.8234081268310547,39612800
2005-05-13,11.8725004196167,11.887499809265137,11.501250267028809,11.5625,3.7227940559387207,41280000
2005-05-16,11.662500381469727,11.725000381469727,11.537500381469727,11.720000267028809,3.773503303527832,40710400
2005-05-17,11.720000267028809,12.0625,11.6274995803833,12.018750190734863,3.8696937561035156,25046400
2005-05-18,12.118749618530273,12.25,12.024999618530273,12.137499809265137,3.9079272747039795,34208000
2005-05-19,12.0625,12.251250267028809,11.993749618530273,12.251250267028809,3.944551706314087,20006400
2005-05-20,12.25,12.362500190734863,12.199999809265137,12.274999618530273,3.9521963596343994,16089600
2005-05-23,12.274999618530273,12.274999618530273,12.018750190734863,12.018750190734863,3.8696937561035156,13692800
2005-05-24,11.962499618530273,12.25,11.901249885559082,12.237500190734863,3.9401237964630127,16611200
2005-05-25,12.331250190734863,12.393750190734863,12.225000381469727,12.331250190734863,3.970309257507324,23558400
2005-05-27,12.421250343322754,12.6225004196167,12.412500381469727,12.600000381469727,4.0568389892578125,20323200
2005-05-30,12.506250381469727,12.737500190734863,12.506250381469727,12.6875,4.085011959075928,14633600
2005-05-31,12.675000190734863,12.704999923706055,12.538749694824219,12.568750381469727,4.046777248382568,41654400
2005-06-01,12.600000381469727,12.962499618530273,12.600000381469727,12.949999809265137,4.169528007507324,35040000
2005-06-02,12.948749542236328,13.087499618530273,12.90625,13.012499809265137,4.189652442932129,36265600
2005-06-03,13.012499809265137,13.024999618530273,12.787500381469727,12.9975004196167,4.184821128845215,22486400
2005-06-06,12.78125,12.912500381469727,12.640000343322754,12.856249809265137,4.139344215393066,37936000
2005-06-07,12.737500190734863,12.737500190734863,12.513750076293945,12.524999618530273,4.032690048217773,43225600
2005-06-08,12.6875,12.725000381469727,12.488750457763672,12.537500381469727,4.036715984344482,41046400
2005-06-09,12.487500190734863,12.708749771118164,12.362500190734863,12.649999618530273,4.07293701171875,32803200
2005-06-10,12.649999618530273,12.837499618530273,12.649999618530273,12.712499618530273,4.093059539794922,19680000
2005-06-13,12.75,12.838749885559082,12.626250267028809,12.645000457763672,4.071327209472656,19622400
2005-06-14,12.625,12.897500038146973,12.617500305175781,12.875,4.145380973815918,48656000
2005-06-15,12.875,13.0,12.688750267028809,12.993749618530273,4.183614730834961,38112000
2005-06-16,13.0625,13.228750228881836,12.938750267028809,13.1875,4.245995998382568,39212800
2005-06-17,13.375,13.462499618530273,13.256250381469727,13.462499618530273,4.33453893661499,49289600
2005-06-20,13.487500190734863,13.725000381469727,13.449999809265137,13.662500381469727,4.398932456970215,69139200
2005-06-21,13.6875,13.699999809265137,13.550000190734863,13.611249923706055,4.3824310302734375,39254400
2005-06-22,13.643750190734863,13.75,13.475000381469727,13.75,4.427105903625488,34265600
2005-06-23,13.699999809265137,13.8125,13.498749732971191,13.523750305175781,4.354259490966797,51094400
2005-06-24,13.5,13.637499809265137,13.223750114440918,13.3125,4.286243915557861,41712000
2005-06-27,13.166250228881836,13.87125015258789,13.166250228881836,13.850000381469727,4.459303379058838,41648000
2005-06-28,13.850000381469727,13.862500190734863,13.637499809265137,13.6875,4.406982421875,35472000
2005-06-29,13.686249732971191,13.78125,13.524999618530273,13.576250076293945,4.371161937713623,21980800
2005-06-30,13.625,13.706250190734863,13.412500381469727,13.412500381469727,4.3184404373168945,23862400
2005-07-01,13.362500190734863,13.571249961853027,13.201250076293945,13.523750305175781,4.437185764312744,23113600
2005-07-04,13.412500381469727,13.523750305175781,13.34000015258789,13.512499809265137,4.433494567871094,9321600
2005-07-05,13.5,13.837499618530273,13.4375,13.662500381469727,4.482708930969238,43827200
2005-07-06,13.574999809265137,13.800000190734863,13.574999809265137,13.613750457763672,4.466713905334473,40336000
2005-07-07,13.375,13.5625,13.276249885559082,13.324999809265137,4.371975421905518,48636800
2005-07-08,13.381250381469727,13.662500381469727,13.381250381469727,13.563750267028809,4.450309753417969,39017600
2005-07-11,13.524999618530273,13.602499961853027,13.449999809265137,13.498749732971191,4.428982734680176,45228800
2005-07-12,13.5625,13.772500038146973,13.511249542236328,13.75,4.511419296264648,42825600
2005-07-13,13.727499961853027,13.862500190734863,13.675000190734863,13.727499961853027,4.504034996032715,29753600
2005-07-14,13.811249732971191,13.811249732971191,13.331250190734863,13.5,4.429390907287598,41993600
2005-07-15,13.425000190734863,13.425000190734863,13.100000381469727,13.100000381469727,4.298150062561035,28406400
2005-07-18,13.056249618530273,13.149999618530273,12.949999809265137,13.012499809265137,4.269442558288574,37862400
2005-07-19,13.0024995803833,13.087499618530273,12.899999618530273,13.0625,4.285848140716553,28892800
2005-07-20,12.975000381469727,13.225000381469727,12.949999809265137,13.125,4.30635404586792,31520000
2005-07-21,13.229999542236328,13.34375,13.068750381469727,13.293749809265137,4.361721515655518,20480000
2005-07-22,13.293749809265137,13.506250381469727,13.1537504196167,13.487500190734863,4.425290584564209,41337600
2005-07-25,13.25,13.3125,13.087499618530273,13.199999809265137,4.330960273742676,79244800
2005-07-26,13.0625,13.3125,13.024999618530273,13.243749618530273,4.345315933227539,23651200
2005-07-27,13.518750190734863,13.582500457763672,13.25,13.582500457763672,4.456461429595947,30880000
2005-07-28,13.625,13.898750305175781,13.550000190734863,13.800000190734863,4.527822494506836,38339200
2005-07-29,13.762499809265137,13.8725004196167,13.574999809265137,13.6225004196167,4.46958589553833,23961600
2005-08-01,13.612500190734863,13.987500190734863,13.537500381469727,13.904999732971191,4.562274932861328,41206400
2005-08-02,14.100000381469727,14.225000381469727,13.943750381469727,14.21500015258789,4.663985729217529,32576000
2005-08-03,14.265000343322754,14.498749732971191,14.262499809265137,14.300000190734863,4.691874027252197,40534400
2005-08-04,14.1875,14.323749542236328,14.113750457763672,14.149999618530273,4.642658233642578,25529600
2005-08-05,14.25,14.348750114440918,14.177499771118164,14.274999618530273,4.6836724281311035,24860800
2005-08-08,14.292499542236328,14.59375,14.292499542236328,14.543749809265137,4.771849632263184,26275200
2005-08-09,14.757499694824219,14.78125,14.5625,14.776249885559082,4.8481340408325195,35734400
2005-08-10,14.875,14.987500190734863,14.75,14.850000381469727,4.8723320960998535,40403200
2005-08-11,14.962499618530273,15.248749732971191,14.836250305175781,15.024999618530273,4.92974853515625,46156800
2005-08-12,14.6875,15.300000190734863,14.574999809265137,15.300000190734863,5.019978046417236,54192000
2005-08-15,15.262499809265137,15.5,15.020000457763672,15.373749732971191,5.04417610168457,68457600
2005-08-16,15.311249732971191,15.4375,15.072500228881836,15.100000381469727,4.954357147216797,31219200
2005-08-17,15.087499618530273,15.225000381469727,14.762499809265137,14.762499809265137,4.84362268447876,59436800
2005-08-18,14.78125,15.041250228881836,14.699999809265137,14.768750190734863,4.845674514770508,35017600
2005-08-19,14.800000190734863,15.0287504196167,14.5,14.975000381469727,4.9133453369140625,61536000
2005-08-22,15.100000381469727,15.392499923706055,15.026249885559082,15.274999618530273,5.011775493621826,35251200
2005-08-23,15.237500190734863,15.362500190734863,15.016249656677246,15.038749694824219,4.934260845184326,22512000
2005-08-24,14.987500190734863,15.462499618530273,14.899999618530273,15.462499618530273,5.073295593261719,38854400
2005-08-25,15.543749809265137,15.649999618530273,15.401249885559082,15.524999618530273,5.093801975250244,37936000
2005-08-26,15.5,15.550000190734863,15.149999618530273,15.226249694824219,4.9957804679870605,25868800
2005-08-29,15.512499809265137,15.600000381469727,15.399999618530273,15.5625,5.106104373931885,24675200
2005-08-30,15.59000015258789,15.868749618530273,15.587499618530273,15.868749618530273,5.2065863609313965,36636800
2005-08-31,15.868749618530273,16.25,15.868749618530273,16.25,5.331675052642822,56124800
2005-09-01,15.868749618530273,16.25,15.868749618530273,16.25,5.331675052642822,40197600
2005-09-02,15.868749618530273,16.25,15.868749618530273,16.25,5.331675052642822,47359200
2005-09-05,15.868749618530273,16.25,15.868749618530273,16.25,5.331675052642822,18945600
2005-09-06,15.868749618530273,16.25,15.868749618530273,16.25,5.331675052642822,42473600
2005-09-08,15.868749618530273,16.25,15.868749618530273,16.25,5.331675052642822,23563200
2005-09-09,16.424999237060547,16.985000610351562,16.415000915527344,16.924999237060547,5.553145885467529,9418000
2005-09-12,17.200000762939453,17.25,16.950000762939453,17.0,5.577752113342285,10099000
2005-09-13,17.049999237060547,17.149999618530273,16.825000762939453,16.825000762939453,5.520334720611572,5296000
2005-09-14,16.829999923706055,17.100000381469727,16.829999923706055,17.09000015258789,5.607283115386963,6401600
2005-09-15,17.2450008392334,17.350000381469727,17.145000457763672,17.15999984741211,5.630247592926025,8779200
2005-09-16,17.21500015258789,17.44499969482422,17.049999237060547,17.385000228881836,5.70407247543335,7562600
2005-09-19,17.30500030517578,17.829999923706055,17.200000762939453,17.825000762939453,5.8484392166137695,10857800
2005-09-20,17.829999923706055,17.899999618530273,17.674999237060547,17.834999084472656,5.851718902587891,7713000
2005-09-21,17.795000076293945,18.5049991607666,17.704999923706055,18.5049991607666,6.071549415588379,11417400
2005-09-22,18.56999969482422,18.7450008392334,17.854999542236328,18.020000457763672,5.912418842315674,14177400
2005-09-23,18.239999771118164,18.2450008392334,17.764999389648438,17.889999389648438,5.869763374328613,11019200
2005-09-26,17.844999313354492,17.844999313354492,17.2549991607666,17.600000381469727,5.774615287780762,11002800
2005-09-27,17.545000076293945,17.989999771118164,17.329999923706055,17.989999771118164,5.9025750160217285,9049800
2005-09-28,18.1299991607666,18.325000762939453,18.014999389648438,18.209999084472656,5.974756240844727,7706400
2005-09-29,18.3700008392334,18.3700008392334,17.7549991607666,17.770000457763672,5.830392837524414,9667600
2005-09-30,17.80500030517578,17.875,17.55500030517578,17.825000762939453,5.8484392166137695,6926400
2005-10-03,17.850000381469727,18.05500030517578,17.709999084472656,18.0,5.905855655670166,6595400
2005-10-04,18.0,18.049999237060547,17.274999618530273,17.299999237060547,5.676184177398682,13072200
2005-10-05,17.295000076293945,17.34000015258789,16.375,16.375,5.372689723968506,14663800
2005-10-06,16.420000076293945,16.420000076293945,15.375,15.75,5.167624473571777,23263800
2005-10-07,16.25,16.25,15.800000190734863,15.850000381469727,5.20043420791626,14659200
2005-10-10,16.075000762939453,16.19499969482422,15.649999618530273,15.75,5.167624473571777,10170800
2005-10-11,16.100000381469727,16.290000915527344,15.899999618530273,16.049999237060547,5.266055583953857,14073400
2005-10-13,15.645000457763672,15.875,15.274999618530273,15.699999809265137,5.151218891143799,12846000
2005-10-14,16.0,16.0,15.199999809265137,15.59000015258789,5.1151275634765625,12499000
2005-10-17,15.800000190734863,16.06999969482422,15.675000190734863,16.06999969482422,5.272617816925049,13854200
2005-10-18,16.100000381469727,16.25,15.199999809265137,15.199999809265137,4.9871673583984375,12697600
2005-10-19,15.199999809265137,15.78499984741211,14.949999809265137,15.5,5.085599422454834,14468400
2005-10-20,14.755000114440918,15.920000076293945,14.625,14.729999542236328,4.8329596519470215,14815000
2005-10-21,14.989999771118164,15.34000015258789,14.854999542236328,15.289999961853027,5.016695499420166,8496200
2005-10-24,15.225000381469727,16.135000228881836,15.225000381469727,16.135000228881836,5.293944358825684,8376400
2005-10-25,16.0,16.350000381469727,15.765000343322754,16.059999465942383,5.269336700439453,7872400
2005-10-26,15.875,16.31999969482422,15.649999618530273,16.0,5.249650955200195,6824400
2005-10-27,16.100000381469727,16.225000381469727,15.505000114440918,15.529999732971191,5.095442295074463,6469000
2005-10-28,15.824999809265137,15.899999618530273,15.574999809265137,15.574999809265137,5.1102070808410645,7585800
2005-10-31,15.755000114440918,16.104999542236328,15.574999809265137,16.104999542236328,5.284101486206055,7234600
2005-11-01,16.19499969482422,16.674999237060547,16.0,16.360000610351562,5.367767333984375,14807000
2005-11-03,16.5,16.850000381469727,16.40999984741211,16.799999237060547,5.512131690979004,11580600
2005-11-04,16.68000030517578,16.94499969482422,16.225000381469727,16.299999237060547,5.348081588745117,10239200
2005-11-07,16.5,16.649999618530273,15.954999923706055,16.174999237060547,5.307068824768066,9770800
2005-11-08,16.274999618530273,16.46500015258789,15.954999923706055,16.450000762939453,5.397296905517578,7706000
2005-11-09,16.594999313354492,16.635000228881836,16.030000686645508,16.420000076293945,5.387455463409424,10720000
2005-11-10,16.274999618530273,16.489999771118164,15.654999732971191,15.895000457763672,5.215198040008545,16178600
2005-11-11,15.800000190734863,16.0049991607666,15.255000114440918,15.425000190734863,5.060990810394287,15222000
2005-11-14,15.255000114440918,15.75,14.989999771118164,15.545000076293945,5.100363254547119,5813000
2005-11-16,15.470000267028809,16.0,15.425000190734863,16.0,5.249650955200195,7005200
2005-11-17,16.2549991607666,16.459999084472656,16.104999542236328,16.2549991607666,5.333316802978516,10254600
2005-11-18,16.30500030517578,16.375,16.09000015258789,16.350000381469727,5.364487648010254,7554000
2005-11-21,16.475000381469727,16.524999618530273,16.280000686645508,16.520000457763672,5.42026424407959,8504200
2005-11-22,16.264999389648438,17.100000381469727,16.2549991607666,17.100000381469727,5.610564708709717,13857600
2005-11-23,17.100000381469727,17.290000915527344,16.975000381469727,17.274999618530273,5.667979717254639,10116400
2005-11-24,17.174999237060547,17.309999465942383,17.010000228881836,17.125,5.618767738342285,4911600
2005-11-25,17.200000762939453,17.25,17.110000610351562,17.135000228881836,5.622046947479248,4933800
2005-11-28,17.204999923706055,17.344999313354492,16.5,16.5049991607666,5.415343284606934,8622000
2005-11-29,16.584999084472656,16.84000015258789,16.350000381469727,16.825000762939453,5.520334720611572,7927600
2005-11-30,16.725000381469727,17.125,16.524999618530273,17.125,5.618767738342285,10154400
2005-12-01,17.219999313354492,17.549999237060547,17.075000762939453,17.5,5.741805076599121,10212800
2005-12-02,17.674999237060547,17.940000534057617,17.649999618530273,17.790000915527344,5.836955547332764,11250000
2005-12-05,17.7450008392334,18.0,17.674999237060547,17.7450008392334,5.822188854217529,6828600
2005-12-06,17.950000762939453,18.049999237060547,17.475000381469727,17.950000762939453,5.88945198059082,12061200
2005-12-07,17.815000534057617,18.139999389648438,17.774999618530273,17.815000534057617,5.845157146453857,8718000
2005-12-08,17.969999313354492,18.200000762939453,17.670000076293945,17.969999313354492,5.8960137367248535,9697000
2005-12-09,18.049999237060547,18.125,17.920000076293945,18.049999237060547,5.922262668609619,4997800
2005-12-12,18.145000457763672,18.44499969482422,18.024999618530273,18.145000457763672,5.953431129455566,7816200
2005-12-13,18.270000457763672,18.375,17.854999542236328,18.270000457763672,5.994444847106934,8300800
2005-12-14,18.424999237060547,18.475000381469727,18.25,18.424999237060547,6.045301914215088,8352800
2005-12-15,18.149999618530273,18.475000381469727,18.125,18.149999618530273,5.955071449279785,6051000
2005-12-16,18.149999618530273,18.389999389648438,18.145000457763672,18.149999618530273,5.955071449279785,7743800
2005-12-19,18.145000457763672,18.350000381469727,18.024999618530273,18.145000457763672,5.953431129455566,12868800
2005-12-20,18.149999618530273,18.25,17.969999313354492,18.149999618530273,5.955071449279785,5031600
2005-12-21,18.405000686645508,18.540000915527344,18.25,18.405000686645508,6.03873872756958,5777800
2005-12-22,18.450000762939453,18.600000381469727,18.3700008392334,18.450000762939453,6.05350399017334,4700800
2005-12-23,18.325000762939453,18.575000762939453,18.200000762939453,18.325000762939453,6.0124897956848145,4432000
2005-12-26,18.270000457763672,18.399999618530273,18.219999313354492,18.270000457763672,5.994444847106934,1655400
2005-12-27,18.149999618530273,18.424999237060547,18.05500030517578,18.149999618530273,5.955071449279785,5701600
2005-12-28,18.450000762939453,18.485000610351562,18.309999465942383,18.450000762939453,6.05350399017334,7251800
2005-12-29,18.604999542236328,18.739999771118164,18.459999084472656,18.604999542236328,6.104358196258545,5867000
2006-01-02,19.045000076293945,19.045000076293945,18.364999771118164,19.045000076293945,6.336940765380859,5230200
2006-01-03,19.645000457763672,19.665000915527344,19.149999618530273,19.645000457763672,6.536581039428711,11266800
2006-01-04,19.739999771118164,19.795000076293945,19.530000686645508,19.739999771118164,6.56818962097168,9003600
2006-01-05,19.700000762939453,19.885000228881836,19.5049991607666,19.700000762939453,6.554882526397705,8084000
2006-01-06,20.424999237060547,20.44499969482422,19.770000457763672,20.424999237060547,6.796117305755615,11941200
2006-01-09,20.344999313354492,20.649999618530273,20.18000030517578,20.420000076293945,6.7944536209106445,8782200
2006-01-10,20.454999923706055,20.625,20.225000381469727,20.454999923706055,6.806098461151123,13541600
2006-01-11,20.625,21.225000381469727,20.604999542236328,21.149999618530273,7.037349224090576,15117800
2006-01-12,21.145000457763672,21.795000076293945,20.950000762939453,21.325000762939453,7.095580101013184,16237800
2006-01-13,21.424999237060547,21.6200008392334,21.079999923706055,21.299999237060547,7.087259292602539,7932600
2006-01-16,21.30500030517578,21.895000457763672,21.30500030517578,21.725000381469727,7.228673934936523,10409800
2006-01-17,21.475000381469727,22.0049991607666,21.125,21.399999618530273,7.120532035827637,12339600
2006-01-18,21.100000381469727,21.325000762939453,20.860000610351562,21.190000534057617,7.050658226013184,9901600
2006-01-19,21.75,21.989999771118164,21.600000381469727,21.850000381469727,7.270265102386475,10552800
2006-01-20,21.975000381469727,22.139999389648438,21.704999923706055,22.125,7.3617634773254395,6858800
2006-01-23,22.0,22.375,21.899999618530273,22.350000381469727,7.436628818511963,7922000
2006-01-24,22.475000381469727,23.040000915527344,22.475000381469727,22.774999618530273,7.578041076660156,10833600
2006-01-25,22.774999618530273,22.774999618530273,22.774999618530273,22.774999618530273,7.578041076660156,0
2006-01-26,22.625,22.80500030517578,22.385000228881836,22.75,7.5697221755981445,12571800
2006-01-27,23.149999618530273,23.200000762939453,22.434999465942383,22.4950008392334,7.48487663269043,13650200
2006-01-30,22.520000457763672,23.200000762939453,22.399999618530273,23.165000915527344,7.70781135559082,10331000
2006-01-31,23.149999618530273,23.5,22.975000381469727,23.5,7.819275379180908,13251000
2006-02-01,23.354999542236328,23.649999618530273,23.25,23.375,7.777685165405273,12117600
2006-02-02,23.25,23.399999618530273,21.899999618530273,22.350000381469727,7.436628818511963,16821000
2006-02-03,22.0,22.725000381469727,21.7549991607666,22.094999313354492,7.351783275604248,12211400
2006-02-06,22.584999084472656,22.725000381469727,22.149999618530273,22.674999237060547,7.544768333435059,10532400
2006-02-07,22.575000762939453,22.649999618530273,21.674999237060547,21.690000534057617,7.2170257568359375,10122200
2006-02-08,21.594999313354492,21.75,21.05500030517578,21.264999389648438,7.075613021850586,16351600
2006-02-09,21.549999237060547,21.725000381469727,21.020000457763672,21.100000381469727,7.02071475982666,12686800
2006-02-10,21.7450008392334,21.7450008392334,20.5049991607666,20.68000030517578,6.880963325500488,21443000
2006-02-13,20.645000457763672,21.079999923706055,20.350000381469727,20.399999618530273,6.787797927856445,13200000
2006-02-14,20.5,20.719999313354492,20.059999465942383,20.450000762939453,6.804434299468994,17796000
2006-02-15,20.5,21.0,20.405000686645508,20.575000762939453,6.846025466918945,17220600
2006-02-16,21.225000381469727,21.649999618530273,20.639999389648438,21.100000381469727,7.02071475982666,23145200
2006-02-17,22.024999618530273,22.424999237060547,21.725000381469727,22.0,7.32017183303833,17009000
2006-02-20,22.325000762939453,22.719999313354492,21.940000534057617,22.354999542236328,7.438292026519775,18518800
2006-02-21,22.700000762939453,22.84000015258789,22.030000686645508,22.030000686645508,7.330153465270996,11906400
2006-02-22,22.059999465942383,22.350000381469727,21.450000762939453,21.774999618530273,7.245309352874756,12803800
2006-02-23,21.649999618530273,22.024999618530273,21.40999984741211,21.9950008392334,7.318509101867676,9609600
2006-02-24,22.25,22.5049991607666,22.05500030517578,22.360000610351562,7.439958095550537,7016200
2006-02-27,22.360000610351562,22.360000610351562,22.360000610351562,22.360000610351562,7.439958095550537,0
2006-02-28,22.360000610351562,22.360000610351562,22.360000610351562,22.360000610351562,7.439958095550537,0
2006-03-01,21.93000030517578,22.600000381469727,21.719999313354492,22.565000534057617,7.508168697357178,9702200
2006-03-02,22.575000762939453,22.729999542236328,22.360000610351562,22.600000381469727,7.519815921783447,10203400
2006-03-03,22.5049991607666,22.799999237060547,22.264999389648438,22.75,7.5697221755981445,9549800
2006-03-06,22.799999237060547,22.809999465942383,22.125,22.125,7.3617634773254395,10576600
2006-03-07,21.950000762939453,21.950000762939453,21.049999237060547,21.174999237060547,7.045666217803955,19829400
2006-03-08,20.799999237060547,21.350000381469727,20.309999465942383,21.040000915527344,7.000747203826904,21121000
2006-03-09,21.325000762939453,21.600000381469727,20.350000381469727,20.450000762939453,6.804434299468994,13700200
2006-03-10,20.579999923706055,20.969999313354492,20.309999465942383,20.604999542236328,6.856006622314453,11997600
2006-03-13,20.725000381469727,21.075000762939453,20.575000762939453,20.84000015258789,6.934201240539551,9868600
2006-03-14,21.274999618530273,21.760000228881836,20.450000762939453,21.760000228881836,7.240320205688477,14922600
2006-03-15,21.799999237060547,22.25,21.665000915527344,22.03499984741211,7.331819534301758,12651200
2006-03-16,22.079999923706055,22.200000762939453,21.559999465942383,21.850000381469727,7.270265102386475,12572600
2006-03-17,21.700000762939453,21.950000762939453,21.274999618530273,21.399999618530273,7.120532035827637,11002800
2006-03-20,21.75,21.924999237060547,21.454999923706055,21.725000381469727,7.228673934936523,17789200
2006-03-21,21.575000762939453,21.799999237060547,21.30500030517578,21.385000228881836,7.115541458129883,10118000
2006-03-22,21.424999237060547,21.549999237060547,20.875,21.03499984741211,6.999083995819092,20274000
2006-03-23,21.25,21.440000534057617,20.924999237060547,21.200000762939453,7.053985118865967,10026800
2006-03-24,21.229999542236328,21.415000915527344,21.1299991607666,21.225000381469727,7.062302112579346,7070400
2006-03-27,20.969999313354492,21.334999084472656,20.924999237060547,21.299999237060547,7.087259292602539,12877400
2006-03-28,21.125,21.424999237060547,20.860000610351562,20.860000610351562,6.940854549407959,12854000
2006-03-29,21.03499984741211,21.575000762939453,20.96500015258789,21.454999923706055,7.138830661773682,12259000
2006-03-30,21.524999618530273,21.735000610351562,21.514999389648438,21.575000762939453,7.178759574890137,9468000
2006-03-31,21.614999771118164,21.6299991607666,21.260000228881836,21.56999969482422,7.177096366882324,8228800
2006-04-03,22.1200008392334,22.184999465942383,21.475000381469727,22.125,7.3617634773254395,12340600
2006-04-04,21.985000610351562,22.0,21.610000610351562,21.645000457763672,7.245509624481201,7550800
2006-04-05,21.725000381469727,22.049999237060547,21.475000381469727,22.049999237060547,7.381081581115723,11744800
2006-04-06,22.149999618530273,22.2450008392334,21.934999465942383,22.200000762939453,7.431291580200195,8970800
2006-04-07,22.225000381469727,22.225000381469727,21.815000534057617,21.915000915527344,7.335888385772705,10843600
2006-04-10,21.950000762939453,22.125,21.719999313354492,21.950000762939453,7.347605228424072,8929600
2006-04-11,22.100000381469727,22.19499969482422,21.645000457763672,21.725000381469727,7.272290229797363,12437400
2006-04-12,21.764999389648438,21.875,21.46500015258789,21.700000762939453,7.263918876647949,12536400
2006-04-13,21.649999618530273,21.75,21.450000762939453,21.674999237060547,7.255552291870117,7020200
2006-04-14,21.674999237060547,21.674999237060547,21.674999237060547,21.674999237060547,7.255552291870117,0
2006-04-17,21.69499969482422,22.03499984741211,21.69499969482422,22.014999389648438,7.36936092376709,12730200
2006-04-18,22.200000762939453,23.05500030517578,22.200000762939453,23.05500030517578,7.717497825622559,19443600
2006-04-19,23.264999389648438,23.399999618530273,22.905000686645508,23.344999313354492,7.814572811126709,13055600
2006-04-20,23.200000762939453,23.545000076293945,22.8799991607666,23.155000686645508,7.750969886779785,14975600
2006-04-21,23.155000686645508,23.155000686645508,23.155000686645508,23.155000686645508,7.750969886779785,0
2006-04-24,23.5,23.549999237060547,23.0,23.0,7.699085235595703,8721200
2006-04-25,23.075000762939453,23.2450008392334,22.774999618530273,22.9950008392334,7.697410583496094,8245200
2006-04-26,23.350000381469727,23.485000610351562,22.815000534057617,23.174999237060547,7.757667064666748,12160600
2006-04-27,22.934999465942383,23.149999618530273,22.5,22.700000762939453,7.59866189956665,10507000
2006-04-28,22.739999771118164,23.295000076293945,22.739999771118164,23.114999771118164,7.737580299377441,9521600
2006-05-01,23.114999771118164,23.114999771118164,23.114999771118164,23.114999771118164,7.737580299377441,0
2006-05-02,22.799999237060547,23.549999237060547,22.799999237060547,23.524999618530273,7.8748250007629395,17356200
2006-05-03,23.5049991607666,23.5049991607666,22.959999084472656,23.475000381469727,7.858089447021484,12820400
2006-05-04,23.350000381469727,23.700000762939453,23.155000686645508,23.25,7.782772064208984,13905600
2006-05-05,23.204999923706055,23.799999237060547,23.204999923706055,23.739999771118164,7.9467949867248535,14439400
2006-05-08,23.549999237060547,23.850000381469727,23.424999237060547,23.780000686645508,7.96018648147583,11440800
2006-05-09,23.68000030517578,24.114999771118164,23.68000030517578,23.780000686645508,7.96018648147583,652017984
2006-05-10,24.0,24.049999237060547,23.760000228881836,24.075000762939453,8.058934211730957,470056352
2006-05-11,24.094999313354492,24.19499969482422,23.655000686645508,23.979999542236328,8.027131080627441,679820480
2006-05-12,23.325000762939453,23.600000381469727,23.25,23.68000030517578,7.92671012878418,651535232
2006-05-15,23.25,23.4950008392334,22.399999618530273,23.450000762939453,7.8497185707092285,1336049152
2006-05-16,23.125,23.295000076293945,22.604999542236328,22.850000381469727,7.6488776206970215,671452672
2006-05-17,22.725000381469727,23.075000762939453,22.0049991607666,23.0,7.699085235595703,601421120
2006-05-18,22.4950008392334,22.4950008392334,21.655000686645508,21.7450008392334,7.278983116149902,17677400
2006-05-19,22.030000686645508,22.149999618530273,21.110000610351562,21.639999389648438,7.24383544921875,14006800
2006-05-22,21.075000762939453,21.600000381469727,20.600000381469727,21.4950008392334,7.195297718048096,15664600
2006-05-23,21.704999923706055,22.25,21.0,21.4950008392334,7.195297718048096,751995008
2006-05-24,21.350000381469727,21.700000762939453,20.8799991607666,21.25,7.113286018371582,775588864
2006-05-25,21.729999542236328,21.850000381469727,21.299999237060547,21.450000762939453,7.180232048034668,743515072
2006-05-26,22.0,22.549999237060547,21.774999618530273,21.71500015258789,7.268942356109619,658253824
2006-05-29,22.5,22.75,22.299999237060547,22.375,7.489872932434082,4725800
2006-05-30,22.200000762939453,22.299999237060547,21.625,22.375,7.489872932434082,596815424
2006-05-31,21.825000762939453,22.149999618530273,21.719999313354492,21.799999237060547,7.2973952293396,773726208
2006-06-01,22.030000686645508,22.145000457763672,21.674999237060547,22.0,7.364341735839844,614610816
2006-06-02,22.399999618530273,22.565000534057617,22.049999237060547,22.094999313354492,7.396143913269043,718477760
2006-06-05,22.440000534057617,22.450000762939453,21.450000762939453,22.34000015258789,7.478154182434082,436184448
2006-06-06,21.399999618530273,21.579999923706055,20.854999542236328,21.5049991607666,7.198643684387207,598332160
2006-06-07,21.375,21.375,20.274999618530273,21.274999618530273,7.121654033660889,704318400
2006-06-08,20.239999771118164,20.350000381469727,19.325000762939453,20.274999618530273,6.786911964416504,721497920
2006-06-09,20.59000015258789,20.69499969482422,19.690000534057617,20.145000457763672,6.743396759033203,654011712
2006-06-12,19.905000686645508,20.0,19.0,19.690000534057617,6.5910868644714355,576095104
2006-06-13,18.75,19.0,18.15999984741211,19.0,6.360113620758057,825067072
2006-06-14,18.424999237060547,19.049999237060547,18.204999923706055,18.25,6.109055519104004,887050304
2006-06-15,18.25,18.25,18.25,18.25,6.109055519104004,0
2006-06-16,19.80500030517578,20.364999771118164,19.475000381469727,19.049999237060547,6.3768510818481445,641583552
2006-06-19,20.25,20.299999237060547,19.3700008392334,20.149999618530273,6.745068073272705,692431744
2006-06-20,19.670000076293945,20.03499984741211,19.524999618530273,19.65999984741211,6.581044673919678,407442400
2006-06-21,19.75,20.420000076293945,19.450000762939453,19.649999618530273,6.577695369720459,459848832
2006-06-22,20.25,20.459999084472656,20.0,20.209999084472656,6.765151023864746,259786896
2006-06-23,20.104999542236328,20.774999618530273,19.834999084472656,20.18000030517578,6.7551116943359375,448751744
2006-06-26,20.575000762939453,20.645000457763672,20.354999542236328,20.520000457763672,6.868921756744385,8009600
2006-06-27,20.520000457763672,20.825000762939453,20.299999237060547,20.520000457763672,6.868921756744385,253568672
2006-06-28,20.399999618530273,20.71500015258789,20.399999618530273,20.30500030517578,6.796953201293945,391424544
2006-06-29,20.815000534057617,21.549999237060547,20.799999237060547,20.700000762939453,6.929177761077881,627573632
2006-06-30,21.625,21.924999237060547,21.40999984741211,21.5,7.196969985961914,588345600
2006-07-03,21.5,21.94499969482422,21.225000381469727,21.59000015258789,7.22709846496582,591976256
2006-07-04,21.799999237060547,21.950000762939453,21.575000762939453,21.799999237060547,7.2973952293396,228591552
2006-07-05,21.399999618530273,21.614999771118164,21.05500030517578,21.704999923706055,7.265594482421875,546497024
2006-07-06,21.549999237060547,21.700000762939453,21.424999237060547,21.399999618530273,7.163496971130371,562186752
2006-07-07,21.725000381469727,21.725000381469727,21.260000228881836,21.575000762939453,7.222076416015625,515231104
2006-07-10,21.40999984741211,21.475000381469727,21.110000610351562,21.399999618530273,7.163496971130371,321354048
2006-07-11,21.299999237060547,22.0,21.100000381469727,21.309999465942383,7.133370399475098,645736256
2006-07-12,21.875,22.170000076293945,21.825000762939453,21.895000457763672,7.32919454574585,549870208
2006-07-13,21.75,21.899999618530273,21.600000381469727,21.905000686645508,7.332540512084961,398954624
2006-07-14,21.885000228881836,22.15999984741211,21.850000381469727,21.799999237060547,7.2973952293396,550678592
2006-07-17,21.969999313354492,22.145000457763672,21.075000762939453,21.149999618530273,7.079812049865723,17494400
2006-07-18,21.969999313354492,22.145000457763672,21.075000762939453,21.174999237060547,7.0881781578063965,726239168
2006-07-19,21.25,21.850000381469727,21.05500030517578,21.174999237060547,7.0881781578063965,589344448
2006-07-20,21.860000610351562,22.065000534057617,21.174999237060547,21.174999237060547,7.0881781578063965,8777200
2006-07-21,21.309999465942383,21.450000762939453,20.950000762939453,21.174999237060547,7.0881781578063965,289852928
2006-07-24,21.274999618530273,21.860000610351562,21.0,21.0,7.029599666595459,316306272
2006-07-25,21.950000762939453,22.075000762939453,21.55500030517578,22.0,7.364341735839844,9534800
2006-07-26,22.125,22.25,21.860000610351562,22.104999542236328,7.399492263793945,6642800
2006-07-27,22.229999542236328,22.5,22.1299991607666,22.3700008392334,7.488198280334473,8323600
2006-07-28,22.450000762939453,22.635000228881836,22.274999618530273,22.3700008392334,7.488198280334473,347609440
2006-07-31,22.43000030517578,22.56999969482422,22.399999618530273,22.549999237060547,7.548449516296387,242254960
2006-08-01,22.299999237060547,22.645000457763672,22.200000762939453,22.450000762939453,7.514975547790527,690284928
2006-08-02,22.575000762939453,22.915000915527344,22.559999465942383,22.5049991607666,7.533385753631592,441925792
2006-08-03,22.75,23.114999771118164,22.610000610351562,22.850000381469727,7.6488776206970215,412657760
2006-08-04,23.18000030517578,23.290000915527344,22.725000381469727,22.959999084472656,7.685696125030518,531521024
2006-08-07,22.924999237060547,23.200000762939453,22.735000610351562,22.844999313354492,7.647198677062988,333003840
2006-08-08,23.135000228881836,23.264999389648438,22.975000381469727,23.125,7.740928649902344,395445184
2006-08-09,23.25,23.31999969482422,22.850000381469727,23.100000381469727,7.732558727264404,510045856
2006-08-10,22.780000686645508,22.9950008392334,22.649999618530273,22.924999237060547,7.673978805541992,405887328
2006-08-11,22.93000030517578,23.075000762939453,22.604999542236328,22.700000762939453,7.59866189956665,7984400
2006-08-14,22.700000762939453,22.799999237060547,22.125,22.700000762939453,7.59866189956665,449955808
2006-08-15,22.350000381469727,22.850000381469727,22.204999923706055,22.155000686645508,7.416228294372559,536614816
2006-08-16,22.7450008392334,22.815000534057617,22.524999618530273,22.600000381469727,7.565188884735107,647443904
2006-08-17,22.600000381469727,22.649999618530273,22.05500030517578,22.645000457763672,7.580249786376953,514170560
2006-08-18,22.19499969482422,22.44499969482422,22.014999389648438,22.174999237060547,7.422922134399414,423109984
2006-08-21,22.389999389648438,22.524999618530273,22.174999237060547,22.44499969482422,7.513300895690918,542870016
2006-08-22,22.229999542236328,22.350000381469727,22.024999618530273,22.174999237060547,7.422922134399414,470347648
2006-08-23,22.100000381469727,22.149999618530273,21.399999618530273,22.125,7.406184673309326,469001792
2006-08-24,21.514999389648438,21.850000381469727,21.165000915527344,21.424999237060547,7.171865940093994,552485312
2006-08-25,21.850000381469727,21.950000762939453,21.674999237060547,21.649999618530273,7.247180938720703,321769920
2006-08-28,21.75,21.875,21.6299991607666,21.950000762939453,7.347605228424072,403857920
2006-08-29,21.829999923706055,21.989999771118164,21.40999984741211,21.825000762939453,7.305760383605957,322645920
2006-08-30,21.649999618530273,21.725000381469727,21.18000030517578,21.575000762939453,7.222076416015625,437289376
2006-08-31,21.7450008392334,21.829999923706055,21.354999542236328,21.549999237060547,7.213707447052002,499292576
2006-09-01,21.649999618530273,22.049999237060547,21.524999618530273,21.5,7.196969985961914,451953696
2006-09-04,22.0,22.200000762939453,21.80500030517578,21.940000534057617,7.34425687789917,334187744
2006-09-05,21.975000381469727,22.045000076293945,21.75,22.084999084472656,7.392796039581299,410875776
2006-09-06,21.700000762939453,21.725000381469727,21.174999237060547,21.80500030517578,7.299067974090576,518021152
2006-09-07,21.80500030517578,21.80500030517578,21.80500030517578,21.80500030517578,7.299067974090576,0
2006-09-08,21.049999237060547,21.1299991607666,20.524999618530273,21.18000030517578,7.089855194091797,538894272
2006-09-11,20.364999771118164,20.364999771118164,19.655000686645508,19.885000228881836,6.656362056732178,22262600
2006-09-12,19.950000762939453,20.09000015258789,19.475000381469727,19.899999618530273,6.66138219833374,20999600
2006-09-13,20.420000076293945,20.594999313354492,19.709999084472656,20.354999542236328,6.81369161605835,21136400
2006-09-14,20.350000381469727,20.5049991607666,19.764999389648438,19.850000381469727,6.644647598266602,13457800
2006-09-15,19.950000762939453,20.049999237060547,19.350000381469727,19.674999237060547,6.586066722869873,20027600
2006-09-18,19.825000762939453,20.334999084472656,19.700000762939453,20.309999465942383,6.79862642288208,19540000
2006-09-19,20.274999618530273,20.420000076293945,19.790000915527344,19.854999542236328,6.646319389343262,16813600
2006-09-20,19.899999618530273,20.05500030517578,19.125,19.334999084472656,6.4722514152526855,17876800
2006-09-21,19.899999618530273,20.05500030517578,19.125,19.334999084472656,6.4722514152526855,17928200
2006-09-22,19.405000686645508,19.59000015258789,19.100000381469727,19.274999618530273,6.452168941497803,19905200
2006-09-25,19.049999237060547,19.2450008392334,18.575000762939453,19.149999618530273,6.410325527191162,19998600
2006-09-26,19.049999237060547,19.2450008392334,18.575000762939453,19.239999771118164,6.4404520988464355,20018800
2006-09-27,19.225000381469727,19.674999237060547,19.200000762939453,19.575000762939453,6.552594184875488,18582600
2006-09-28,19.600000381469727,20.100000381469727,19.424999237060547,20.0,6.6948561668396,18235000
2006-09-29,19.969999313354492,20.489999771118164,19.969999313354492,20.280000686645508,6.788584232330322,15924800
2006-10-02,20.5,20.674999237060547,20.235000610351562,20.2549991607666,6.780216217041016,14042400
2006-10-03,20.075000762939453,20.125,19.3799991607666,19.450000762939453,6.510746955871582,17937000
2006-10-04,19.520000457763672,20.059999465942383,19.15999984741211,20.049999237060547,6.711595058441162,26126400
2006-10-05,20.350000381469727,20.479999542236328,19.875,20.040000915527344,6.70824670791626,19953200
2006-10-06,19.8700008392334,20.200000762939453,19.760000228881836,20.114999771118164,6.733351230621338,12535000
2006-10-09,20.0,20.725000381469727,19.94499969482422,20.44499969482422,6.843815803527832,19412600
2006-10-10,20.375,20.584999084472656,20.260000228881836,20.5049991607666,6.863900661468506,14158600
2006-10-11,20.424999237060547,20.524999618530273,20.2549991607666,20.34000015258789,6.8086700439453125,12950800
2006-10-12,20.34000015258789,20.34000015258789,20.34000015258789,20.34000015258789,6.8086700439453125,0
2006-10-13,20.75,20.905000686645508,20.610000610351562,20.825000762939453,6.971019744873047,12384200
2006-10-16,20.81999969482422,21.1200008392334,20.610000610351562,21.0,7.029599666595459,20038800
2006-10-17,20.975000381469727,21.040000915527344,20.649999618530273,20.69499969482422,6.9275031089782715,11841600
2006-10-18,20.875,20.975000381469727,20.434999465942383,20.530000686645508,6.872270584106445,14129200
2006-10-19,20.649999618530273,20.90999984741211,20.28499984741211,20.875,6.987758636474609,12212200
2006-10-20,20.899999618530273,20.959999084472656,20.399999618530273,20.610000610351562,6.899048328399658,13027200
2006-10-23,20.424999237060547,20.59000015258789,20.149999618530273,20.584999084472656,6.890680313110352,15726000
2006-10-24,20.46500015258789,20.9950008392334,20.375,20.94499969482422,7.011188507080078,14468200
2006-10-25,20.96500015258789,21.68000030517578,20.899999618530273,21.604999542236328,7.23211669921875,19901600
2006-10-26,21.700000762939453,21.899999618530273,21.40999984741211,21.649999618530273,7.247180938720703,14319400
2006-10-27,21.575000762939453,21.875,21.5,21.575000762939453,7.222076416015625,10344200
2006-10-30,21.475000381469727,21.530000686645508,21.209999084472656,21.299999237060547,7.13002347946167,10516400
2006-10-31,21.395000457763672,21.625,21.1299991607666,21.55500030517578,7.2153825759887695,12480000
2006-11-01,21.200000762939453,21.450000762939453,21.049999237060547,21.225000381469727,7.273897171020508,13337800
2006-11-02,21.225000381469727,21.225000381469727,21.225000381469727,21.225000381469727,7.273897171020508,0
2006-11-03,21.25,21.600000381469727,21.21500015258789,21.600000381469727,7.402410507202148,11002800
2006-11-06,21.674999237060547,22.049999237060547,21.600000381469727,22.049999237060547,7.5566301345825195,12594400
2006-11-07,21.950000762939453,22.21500015258789,21.799999237060547,21.850000381469727,7.488088607788086,12313200
2006-11-08,21.725000381469727,22.329999923706055,21.604999542236328,22.325000762939453,7.650875091552734,13851000
2006-11-09,22.510000228881836,22.75,22.200000762939453,22.405000686645508,7.678287506103516,20211600
2006-11-10,22.399999618530273,22.725000381469727,22.125,22.524999618530273,7.719416618347168,14801400
2006-11-13,22.094999313354492,22.334999084472656,21.975000381469727,22.049999237060547,7.5566301345825195,15715000
2006-11-14,22.1299991607666,22.475000381469727,21.96500015258789,22.274999618530273,7.633738994598389,16421000
2006-11-15,22.274999618530273,22.274999618530273,22.274999618530273,22.274999618530273,7.633738994598389,0
2006-11-16,22.440000534057617,22.540000915527344,21.84000015258789,21.934999465942383,7.51721715927124,18142000
2006-11-17,21.579999923706055,21.75,21.424999237060547,21.75,7.453815937042236,19650400
2006-11-20,21.75,21.75,21.75,21.75,7.453815937042236,0
2006-11-21,21.799999237060547,22.21500015258789,21.690000534057617,22.21500015258789,7.613175868988037,20428000
2006-11-22,22.325000762939453,22.450000762939453,21.829999923706055,22.2450008392334,7.6234564781188965,14634800
2006-11-23,22.18000030517578,22.389999389648438,22.059999465942383,22.100000381469727,7.573765277862549,6315600
2006-11-24,21.950000762939453,22.31999969482422,21.924999237060547,22.149999618530273,7.590900421142578,10380000
2006-11-27,22.05500030517578,22.299999237060547,21.799999237060547,21.96500015258789,7.527500629425049,12179400
2006-11-28,22.0,22.190000534057617,21.75,22.139999389648438,7.587473392486572,12359800
2006-11-29,22.200000762939453,22.825000762939453,22.200000762939453,22.7549991607666,7.7982354164123535,22273600
2006-11-30,22.78499984741211,23.075000762939453,22.719999313354492,22.905000686645508,7.849641799926758,14441200
2006-12-01,22.809999465942383,22.875,22.5,22.75,7.796520709991455,11316200
2006-12-04,22.520000457763672,23.110000610351562,22.5,23.079999923706055,7.909615516662598,11676800
2006-12-05,23.149999618530273,23.5,23.149999618530273,23.25,7.967874050140381,18832200
2006-12-06,23.149999618530273,23.545000076293945,23.079999923706055,23.125,7.92503547668457,13825000
2006-12-07,23.44499969482422,23.524999618530273,23.100000381469727,23.350000381469727,8.002143859863281,12783000
2006-12-08,23.350000381469727,23.69499969482422,23.280000686645508,23.600000381469727,8.087820053100586,15085600
2006-12-11,23.649999618530273,23.725000381469727,23.475000381469727,23.545000076293945,8.068970680236816,7732000
2006-12-12,23.5,23.665000915527344,23.350000381469727,23.450000762939453,8.036415100097656,10283400
2006-12-13,23.540000915527344,23.549999237060547,23.18000030517578,23.450000762939453,8.036415100097656,20643400
2006-12-14,23.575000762939453,23.700000762939453,23.5049991607666,23.610000610351562,8.091251373291016,15626800
2006-12-15,23.670000076293945,23.854999542236328,23.5,23.604999542236328,8.089534759521484,16986600
2006-12-18,23.80500030517578,24.174999237060547,23.625,23.700000762939453,8.122091293334961,23094000
2006-12-19,23.625,23.875,23.3799991607666,23.875,8.182063102722168,14856000
2006-12-20,23.625,24.020000457763672,23.3799991607666,24.020000457763672,8.231758117675781,15041000
2006-12-21,24.079999923706055,24.325000762939453,23.90999984741211,24.174999237060547,8.28487491607666,9701600
2006-12-22,24.239999771118164,24.274999618530273,24.010000228881836,24.084999084472656,8.254034042358398,6057800
2006-12-26,24.155000686645508,24.295000076293945,24.110000610351562,24.290000915527344,8.324288368225098,6841000
2006-12-27,24.325000762939453,24.924999237060547,24.25,24.850000381469727,8.516203880310059,11191000
2006-12-28,24.700000762939453,24.979999542236328,24.625,24.899999618530273,8.533337593078613,8705400
2007-01-02,25.0,25.225000381469727,24.8799991607666,25.15999984741211,8.701061248779297,10244800
2007-01-03,25.079999923706055,25.200000762939453,24.0049991607666,24.395000457763672,8.436504364013672,19898600
2007-01-04,24.25,24.375,23.700000762939453,23.850000381469727,8.248027801513672,21060200
2007-01-05,23.600000381469727,23.9950008392334,22.549999237060547,23.125,7.99730110168457,24864000
2007-01-08,23.25,23.56999969482422,22.899999618530273,23.395000457763672,8.090676307678223,19440200
2007-01-09,22.985000610351562,23.19499969482422,22.30500030517578,22.68000030517578,7.843407154083252,25883600
2007-01-10,22.375,22.6299991607666,22.149999618530273,22.625,7.824387073516846,20943200
2007-01-11,22.450000762939453,23.21500015258789,22.3799991607666,22.59000015258789,7.812282562255859,23840800
2007-01-12,22.649999618530273,22.80500030517578,22.399999618530273,22.604999542236328,7.817467212677002,21208000
2007-01-15,22.795000076293945,22.924999237060547,22.44499969482422,22.44499969482422,7.7621355056762695,13838800
2007-01-16,22.264999389648438,22.329999923706055,22.0,22.145000457763672,7.658389568328857,17589000
2007-01-17,22.125,22.25,21.799999237060547,22.030000686645508,7.618617534637451,22244200
2007-01-18,22.239999771118164,22.375,21.600000381469727,21.674999237060547,7.495849132537842,25188400
2007-01-19,21.864999771118164,22.674999237060547,21.774999618530273,22.670000076293945,7.8399481773376465,18708200
2007-01-22,22.75,22.895000457763672,22.415000915527344,22.639999389648438,7.829576015472412,15277800
2007-01-23,22.649999618530273,23.399999618530273,22.559999465942383,23.350000381469727,8.075115203857422,17696800
2007-01-24,23.450000762939453,23.604999542236328,23.024999618530273,23.549999237060547,8.144277572631836,16759800
2007-01-26,23.104999542236328,23.30500030517578,23.020000457763672,23.25,8.040529251098633,11790800
2007-01-29,23.079999923706055,23.25,22.635000228881836,23.049999237060547,7.971362113952637,8859600
2007-01-30,23.25,23.25,22.635000228881836,22.655000686645508,7.8347625732421875,8907600
2007-01-31,23.18000030517578,23.434999465942383,22.860000610351562,23.434999465942383,8.104508399963379,18260200
2007-02-01,23.594999313354492,23.6299991607666,23.28499984741211,23.3700008392334,8.082029342651367,14482800
2007-02-02,23.395000457763672,23.725000381469727,23.225000381469727,23.614999771118164,8.166760444641113,15806800
2007-02-05,23.594999313354492,23.799999237060547,23.434999465942383,23.485000610351562,8.121803283691406,11740400
2007-02-06,23.684999465942383,23.690000534057617,22.975000381469727,23.1299991607666,7.999027252197266,21643600
2007-02-07,23.174999237060547,23.174999237060547,22.329999923706055,22.454999923706055,7.765594005584717,28921200
2007-02-08,22.420000076293945,22.850000381469727,22.18000030517578,22.799999237060547,7.884908199310303,19359400
2007-02-09,22.799999237060547,22.950000762939453,22.34000015258789,22.399999618530273,7.746575355529785,20284200
2007-02-12,22.5,22.5,22.03499984741211,22.125,7.6514716148376465,23593400
2007-02-13,22.100000381469727,22.530000686645508,22.0049991607666,22.530000686645508,7.791534900665283,21734800
2007-02-14,22.100000381469727,22.610000610351562,22.0049991607666,22.579999923706055,7.8088250160217285,21831400
2007-02-15,22.354999542236328,22.639999389648438,22.075000762939453,22.149999618530273,7.6601176261901855,18078400
2007-02-16,22.1200008392334,22.2450008392334,21.905000686645508,22.165000915527344,7.665304660797119,10370400
2007-02-21,21.9950008392334,22.149999618530273,21.799999237060547,22.149999618530273,7.6601176261901855,12532200
2007-02-22,22.350000381469727,22.600000381469727,22.225000381469727,22.545000076293945,7.796719074249268,17494000
2007-02-23,22.649999618530273,22.940000534057617,22.645000457763672,22.71500015258789,7.8555097579956055,20153200
2007-02-26,22.954999923706055,22.9950008392334,22.725000381469727,22.80500030517578,7.8866376876831055,14825800
2007-02-27,22.954999923706055,22.9950008392334,22.725000381469727,22.80500030517578,7.8866376876831055,14866800
2007-02-28,21.549999237060547,21.75,21.260000228881836,21.440000534057617,7.414577007293701,23119400
2007-03-01,21.075000762939453,21.325000762939453,20.450000762939453,21.190000534057617,7.328123569488525,30218200
2007-03-02,20.989999771118164,21.149999618530273,20.510000228881836,20.575000762939453,7.115437030792236,24024600
2007-03-05,20.030000686645508,20.325000762939453,19.854999542236328,20.084999084472656,6.94597864151001,19718600
2007-03-06,20.735000610351562,20.969999313354492,20.549999237060547,20.93000030517578,7.238205909729004,17531000
2007-03-07,20.94499969482422,21.200000762939453,20.600000381469727,20.625,7.132728576660156,23444200
2007-03-08,21.024999618530273,21.25,20.950000762939453,21.174999237060547,7.322934150695801,16126600
2007-03-09,21.024999618530273,21.25,20.950000762939453,21.18000030517578,7.324666500091553,16144400
2007-03-12,21.024999618530273,21.200000762939453,20.915000915527344,20.950000762939453,7.24512243270874,11993400
2007-03-13,20.774999618530273,21.045000076293945,20.549999237060547,20.575000762939453,7.115437030792236,21958200
2007-03-14,20.5,20.75,20.125,20.68000030517578,7.1517486572265625,19467400
2007-03-15,20.610000610351562,20.7450008392334,20.350000381469727,20.44499969482422,7.0704779624938965,18463800
2007-03-16,20.44499969482422,20.790000915527344,20.110000610351562,20.200000762939453,6.985752105712891,15259400
2007-03-19,20.299999237060547,20.6200008392334,20.28499984741211,20.55500030517578,7.1085205078125,13864400
2007-03-20,20.600000381469727,21.03499984741211,20.565000534057617,20.950000762939453,7.24512243270874,16377800
2007-03-21,21.049999237060547,21.700000762939453,21.049999237060547,21.670000076293945,7.494119644165039,22809400
2007-03-22,21.80500030517578,22.225000381469727,21.80500030517578,22.0,7.608242988586426,18773000
2007-03-23,22.075000762939453,22.2450008392334,21.825000762939453,22.125,7.6514716148376465,11947000
2007-03-26,22.174999237060547,22.360000610351562,21.915000915527344,22.325000762939453,7.720639228820801,14424000
2007-03-27,22.260000228881836,22.344999313354492,22.010000228881836,22.204999923706055,7.679137706756592,11266400
2007-03-28,22.145000457763672,22.385000228881836,22.0,22.100000381469727,7.642825126647949,18023000
2007-03-29,22.25,23.2450008392334,22.25,23.139999389648438,8.002487182617188,44293400
2007-03-30,23.155000686645508,23.399999618530273,22.799999237060547,23.110000610351562,7.992115020751953,26706000
2007-04-02,22.9950008392334,23.1200008392334,22.850000381469727,23.010000228881836,7.95753288269043,12539800
2007-04-03,23.0,23.075000762939453,22.610000610351562,22.69499969482422,7.9087443351745605,21303000
2007-04-04,22.700000762939453,23.09000015258789,22.489999771118164,22.924999237060547,7.988893508911133,21618600
2007-04-05,22.920000076293945,23.235000610351562,22.854999542236328,23.100000381469727,8.049878120422363,12523200
2007-04-09,23.25,23.424999237060547,23.014999389648438,23.014999389648438,8.020257949829102,20327200
2007-04-10,23.040000915527344,23.375,22.899999618530273,23.350000381469727,8.136999130249023,17817000
2007-04-11,23.43000030517578,23.594999313354492,22.899999618530273,23.049999237060547,8.032450675964355,17109400
2007-04-12,22.975000381469727,23.469999313354492,22.924999237060547,23.375,8.145709991455078,17256400
2007-04-13,23.5,24.0049991607666,23.43000030517578,23.829999923706055,8.304268836975098,26665800
2007-04-16,24.0049991607666,24.395000457763672,24.0049991607666,24.2549991607666,8.452371597290039,23514200
2007-04-17,23.954999923706055,24.5,23.7549991607666,23.875,8.319948196411133,18877200
2007-04-18,23.75,23.9950008392334,23.625,23.69499969482422,8.257225036621094,20463600
2007-04-19,23.2549991607666,23.415000915527344,23.149999618530273,23.350000381469727,8.136999130249023,18209200
2007-04-20,23.469999313354492,23.700000762939453,23.174999237060547,23.5,8.189268112182617,19975400
2007-04-23,23.549999237060547,23.549999237060547,23.264999389648438,23.329999923706055,8.130029678344727,10421800
2007-04-24,23.350000381469727,23.375,22.934999465942383,23.104999542236328,8.05162239074707,14271200
2007-04-25,23.475000381469727,23.969999313354492,23.2450008392334,23.7450008392334,8.274649620056152,18216000
2007-04-26,23.899999618530273,23.950000762939453,23.219999313354492,23.2450008392334,8.100407600402832,16566400
2007-04-27,23.049999237060547,23.204999923706055,22.790000915527344,23.204999923706055,8.086467742919922,16703800
2007-04-30,23.200000762939453,23.299999237060547,22.600000381469727,22.600000381469727,7.875638484954834,13510600
2007-05-02,22.899999618530273,22.899999618530273,22.6299991607666,22.80500030517578,7.947077751159668,17926800
2007-05-03,22.899999618530273,22.899999618530273,22.6299991607666,22.799999237060547,7.9453349113464355,17975200
2007-05-04,22.93000030517578,23.229999542236328,22.854999542236328,23.09000015258789,8.046396255493164,18045200
2007-05-07,22.950000762939453,22.950000762939453,22.5,22.510000228881836,7.84427547454834,15227800
2007-05-08,22.440000534057617,22.75,22.075000762939453,22.549999237060547,7.858214855194092,24987800
2007-05-09,22.440000534057617,22.75,22.075000762939453,22.549999237060547,7.858214855194092,25086600
2007-05-10,22.649999618530273,22.75,22.139999389648438,22.225000381469727,7.7449564933776855,21519000
2007-05-11,22.399999618530273,22.899999618530273,22.30500030517578,22.399999618530273,7.805942058563232,16502000
2007-05-14,22.274999618530273,22.80500030517578,22.274999618530273,22.610000610351562,7.879125595092773,20119600
2007-05-15,22.690000534057617,22.774999618530273,22.450000762939453,22.530000686645508,7.851245403289795,16376200
2007-05-16,22.600000381469727,23.094999313354492,22.46500015258789,23.045000076293945,8.030712127685547,19845600
2007-05-17,23.084999084472656,23.299999237060547,22.854999542236328,23.114999771118164,8.055107116699219,23432400
2007-05-18,23.18000030517578,23.299999237060547,22.93000030517578,23.2450008392334,8.100407600402832,20230200
2007-05-21,23.31999969482422,23.639999389648438,23.084999084472656,23.46500015258789,8.177070617675781,26753600
2007-05-22,23.46500015258789,23.559999465942383,23.299999237060547,23.399999618530273,8.154420852661133,14061400
2007-05-23,23.549999237060547,23.850000381469727,23.475000381469727,23.549999237060547,8.206692695617676,24293600
2007-05-24,23.579999923706055,23.895000457763672,22.899999618530273,23.040000915527344,8.028970718383789,23879800
2007-05-25,23.274999618530273,23.434999465942383,23.100000381469727,23.350000381469727,8.136999130249023,11769800
2007-05-28,23.354999542236328,23.55500030517578,23.299999237060547,23.479999542236328,8.182299613952637,5787600
2007-05-29,23.5,23.579999923706055,23.0,23.05500030517578,8.034193992614746,16254400
2007-05-30,22.649999618530273,23.389999389648438,22.549999237060547,23.334999084472656,8.1317720413208,18217000
2007-05-31,23.399999618530273,23.489999771118164,22.969999313354492,23.049999237060547,8.032450675964355,15828000
2007-06-01,23.25,23.584999084472656,23.1299991607666,23.4950008392334,8.18752670288086,15547200
2007-06-04,23.325000762939453,23.899999618530273,23.25,23.7450008392334,8.274649620056152,21481000
2007-06-05,23.790000915527344,24.145000457763672,23.75,23.924999237060547,8.337371826171875,20596200
2007-06-06,23.850000381469727,23.889999389648438,23.454999923706055,23.454999923706055,8.173588752746582,14871400
2007-06-08,23.149999618530273,23.850000381469727,23.125,23.700000762939453,8.258962631225586,15221200
2007-06-11,23.850000381469727,24.100000381469727,23.649999618530273,24.0,8.363508224487305,19942200
2007-06-12,23.850000381469727,24.100000381469727,23.649999618530273,23.959999084472656,8.349569320678711,19975000
2007-06-13,24.2450008392334,24.75,24.149999618530273,24.575000762939453,8.563885688781738,31040000
2007-06-14,24.739999771118164,25.09000015258789,24.649999618530273,24.975000381469727,8.703275680541992,31804800
2007-06-15,25.299999237060547,25.5,25.125,25.375,8.842673301696777,30022200
2007-06-18,25.4950008392334,25.594999313354492,25.325000762939453,25.405000686645508,8.853126525878906,25349200
2007-06-19,25.395000457763672,25.975000381469727,25.34000015258789,25.809999465942383,8.994257926940918,14632600
2007-06-20,25.94499969482422,26.049999237060547,25.350000381469727,25.354999542236328,8.835701942443848,24466600
2007-06-21,25.5,25.799999237060547,25.399999618530273,25.645000457763672,8.936759948730469,14508200
2007-06-22,25.655000686645508,25.75,25.450000762939453,25.540000915527344,8.900165557861328,12251400
2007-06-25,25.639999389648438,25.799999237060547,25.149999618530273,25.549999237060547,8.903651237487793,18375000
2007-06-26,25.639999389648438,25.75,25.25,25.350000381469727,8.833955764770508,11775200
2007-06-27,25.25,25.639999389648438,25.149999618530273,25.594999313354492,8.919336318969727,15079600
2007-06-28,25.649999618530273,25.889999389648438,25.524999618530273,25.600000381469727,8.921080589294434,13258000
2007-06-29,25.7450008392334,26.024999618530273,25.5049991607666,25.815000534057617,8.996002197265625,13811400
2007-07-02,25.899999618530273,26.40999984741211,25.80500030517578,26.40999984741211,9.203344345092773,12811800
2007-07-03,26.450000762939453,26.889999389648438,26.450000762939453,26.8700008392334,9.3636474609375,14062800
2007-07-04,26.875,27.200000762939453,26.764999389648438,26.920000076293945,9.381071090698242,8298600
2007-07-05,26.864999771118164,27.190000534057617,26.864999771118164,27.040000915527344,9.422886848449707,16373600
2007-07-06,27.18000030517578,27.420000076293945,27.18000030517578,27.3700008392334,9.537886619567871,12786200
2007-07-10,27.375,27.489999771118164,26.80500030517578,26.90999984741211,9.37758731842041,18849200
2007-07-11,26.989999771118164,27.239999771118164,26.799999237060547,27.03499984741211,9.421143531799316,13937600
2007-07-12,27.325000762939453,27.825000762939453,27.174999237060547,27.6299991607666,9.62848949432373,16478400
2007-07-13,27.625,28.2450008392334,27.5,27.774999618530273,9.6790189743042,19155000
2007-07-16,27.920000076293945,27.920000076293945,27.399999618530273,27.649999618530273,9.635458946228027,17848800
2007-07-17,27.549999237060547,28.155000686645508,27.5,28.094999313354492,9.790534019470215,15420600
2007-07-18,27.899999618530273,28.239999771118164,27.864999771118164,28.149999618530273,9.809700965881348,12838000
2007-07-19,28.399999618530273,28.56999969482422,28.299999237060547,28.5,9.93166732788086,9557200
2007-07-20,28.5,28.5,28.0,28.295000076293945,9.86022663116455,9250200
2007-07-23,28.3799991607666,28.774999618530273,28.100000381469727,28.700000762939453,10.001360893249512,10985800
2007-07-24,28.399999618530273,28.549999237060547,26.75,27.315000534057617,9.518721580505371,21104600
2007-07-25,27.469999313354492,27.674999237060547,26.350000381469727,27.510000228881836,9.586673736572266,24394800
2007-07-26,26.875,27.145000457763672,25.575000762939453,26.19499969482422,9.128419876098633,26557600
2007-07-27,26.0,26.7450008392334,25.530000686645508,25.610000610351562,8.924561500549316,17588000
2007-07-30,25.80500030517578,26.799999237060547,25.709999084472656,26.799999237060547,9.339249610900879,17602400
2007-07-31,27.165000915527344,27.375,26.344999313354492,26.3700008392334,9.189404487609863,17973400
2007-08-01,26.145000457763672,26.450000762939453,25.6299991607666,26.450000762939453,9.217284202575684,22682000
2007-08-02,26.510000228881836,26.600000381469727,26.100000381469727,26.405000686645508,9.201603889465332,9394200
2007-08-03,26.350000381469727,26.399999618530273,25.100000381469727,25.200000762939453,8.781682968139648,17488200
2007-08-06,25.475000381469727,25.475000381469727,24.399999618530273,25.295000076293945,8.814790725708008,18776600
2007-08-07,25.25,25.69499969482422,24.924999237060547,25.485000610351562,8.881001472473145,19708800
2007-08-08,25.69499969482422,26.43000030517578,25.549999237060547,26.315000534057617,9.170236587524414,20164600
2007-08-09,25.5,25.844999313354492,25.25,25.260000228881836,8.802591323852539,21961000
2007-08-10,24.674999237060547,25.200000762939453,24.5049991607666,24.75,8.624868392944336,21996000
2007-08-13,25.25,25.55500030517578,24.68000030517578,25.0,8.711989402770996,16369400
2007-08-14,25.549999237060547,25.600000381469727,24.614999771118164,24.625,8.58130931854248,27509800
2007-08-15,24.5,25.309999465942383,24.010000228881836,24.079999923706055,8.391387939453125,38552800
2007-08-16,22.924999237060547,23.645000457763672,21.809999465942383,23.5,8.189268112182617,41207000
2007-08-17,24.25,24.25,22.760000228881836,23.399999618530273,8.154420852661133,27930600
2007-08-20,23.34000015258789,23.395000457763672,22.799999237060547,23.135000228881836,8.149738311767578,24738000
2007-08-21,23.225000381469727,23.274999618530273,22.719999313354492,22.9950008392334,8.100419998168945,22305000
2007-08-22,23.5049991607666,24.55500030517578,23.375,24.28499984741211,8.55484676361084,22102600
2007-08-23,24.600000381469727,24.825000762939453,24.0049991607666,24.3700008392334,8.58478832244873,21376000
2007-08-24,24.350000381469727,24.96500015258789,24.155000686645508,24.850000381469727,8.753878593444824,16383400
2007-08-27,24.75,25.15999984741211,24.559999465942383,24.760000228881836,8.722174644470215,9402000
2007-08-28,24.4950008392334,24.649999618530273,24.049999237060547,24.075000762939453,8.48086929321289,15575600
2007-08-29,24.5049991607666,24.844999313354492,24.375,24.795000076293945,8.734502792358398,13409400
2007-08-30,24.729999542236328,25.450000762939453,24.520000457763672,25.05500030517578,8.826090812683105,20269800
2007-08-31,25.55500030517578,26.274999618530273,25.55500030517578,26.100000381469727,9.194212913513184,24734400
2007-09-03,26.100000381469727,26.43000030517578,26.059999465942383,26.219999313354492,9.236485481262207,7642600
2007-09-04,26.100000381469727,26.43000030517578,26.059999465942383,26.229999542236328,9.240011215209961,7673600
2007-09-05,26.424999237060547,26.90999984741211,26.40999984741211,26.7450008392334,9.421426773071289,16957000
2007-09-06,27.295000076293945,27.475000381469727,26.940000534057617,27.040000915527344,9.525345802307129,16007800
2007-09-10,26.575000762939453,26.725000381469727,26.079999923706055,26.399999618530273,9.299895286560059,20224000
2007-09-11,26.860000610351562,27.34000015258789,26.559999465942383,27.149999618530273,9.564099311828613,20829600
2007-09-12,26.860000610351562,27.34000015258789,26.559999465942383,27.200000762939453,9.581708908081055,20857400
2007-09-13,27.100000381469727,27.825000762939453,26.875,27.264999389648438,9.604606628417969,20480000
2007-09-14,27.55500030517578,27.825000762939453,27.5,27.625,9.73142147064209,15724200
2007-09-17,27.0,27.30500030517578,26.684999465942383,27.2450008392334,9.597559928894043,17873400
2007-09-18,27.5,28.625,27.3799991607666,28.424999237060547,10.013238906860352,21993200
2007-09-19,27.5,28.625,27.3799991607666,28.354999542236328,9.988582611083984,22130800
2007-09-20,28.950000762939453,29.110000610351562,28.184999465942383,28.325000762939453,9.978011131286621,26854200
2007-09-21,28.5,28.625,28.075000762939453,28.59000015258789,10.07136058807373,14703000
2007-09-24,29.46500015258789,30.0049991607666,29.299999237060547,29.959999084472656,10.553969383239746,19086200
2007-09-25,29.7450008392334,29.799999237060547,29.3700008392334,29.55500030517578,10.411303520202637,24088400
2007-09-26,29.7450008392334,29.799999237060547,29.3700008392334,29.65999984741211,10.448287963867188,24224600
2007-09-27,29.7549991607666,30.049999237060547,29.225000381469727,29.764999389648438,10.485280990600586,18645600
2007-09-28,30.25,30.25,29.770000457763672,30.125,10.612093925476074,18320200
2007-10-01,29.540000915527344,30.225000381469727,29.524999618530273,30.174999237060547,10.629706382751465,21494800
2007-10-02,30.0049991607666,30.540000915527344,29.725000381469727,30.354999542236328,10.69311809539795,21988200
2007-10-03,30.0049991607666,30.540000915527344,29.725000381469727,30.295000076293945,10.671978950500488,22048000
2007-10-04,30.05500030517578,30.485000610351562,29.334999084472656,29.420000076293945,10.363747596740723,19606800
2007-10-05,29.5049991607666,29.954999923706055,28.649999618530273,29.594999313354492,10.425393104553223,20091200
2007-10-08,30.485000610351562,31.045000076293945,30.350000381469727,30.920000076293945,10.987375259399414,20934800
2007-10-09,30.485000610351562,31.045000076293945,30.350000381469727,30.989999771118164,11.012248039245605,20989400
2007-10-10,31.174999237060547,31.625,31.125,31.450000762939453,11.175714492797852,20588600
2007-10-11,31.399999618530273,32.69499969482422,31.274999618530273,32.54999923706055,11.566594123840332,29760000
2007-10-15,33.025001525878906,33.68000030517578,32.95000076293945,33.54999923706055,11.921941757202148,33808200
2007-10-16,33.025001525878906,33.68000030517578,32.95000076293945,33.540000915527344,11.918387413024902,33857000
2007-10-17,33.775001525878906,33.96500015258789,32.67499923706055,33.77000045776367,12.00011920928955,26717400
2007-10-18,33.775001525878906,33.96500015258789,32.67499923706055,33.900001525878906,12.046313285827637,26905800
2007-10-19,33.10499954223633,33.709999084472656,32.92499923706055,33.43000030517578,11.879304885864258,20502200
2007-10-22,30.549999237060547,31.625,30.299999237060547,31.30500030517578,11.124187469482422,23068400
2007-10-23,30.549999237060547,31.625,30.299999237060547,31.434999465942383,11.170378684997559,23109200
2007-10-24,31.8700008392334,32.3650016784668,31.635000228881836,32.05500030517578,11.39069652557373,14815400
2007-10-25,31.799999237060547,33.7400016784668,31.799999237060547,33.505001068115234,11.905953407287598,26349400
2007-10-26,33.70000076293945,34.17499923706055,33.314998626708984,34.099998474121094,12.117386817932129,29738800
2007-10-29,35.7599983215332,37.0,35.7599983215332,36.415000915527344,12.940011978149414,32030800
2007-10-30,35.7599983215332,37.0,35.7599983215332,36.349998474121094,12.916919708251953,32064200
2007-10-31,36.14500045776367,36.75,34.83000183105469,35.04999923706055,12.454963684082031,29133400
2007-11-01,35.54999923706055,36.849998474121094,35.150001525878906,35.974998474121094,12.78366756439209,22890600
2007-11-05,35.0,35.17499923706055,33.95000076293945,34.04999923706055,12.099616050720215,30225400
2007-11-06,35.0,35.17499923706055,33.95000076293945,34.380001068115234,12.21688175201416,30378800
2007-11-07,34.75,35.95000076293945,34.599998474121094,35.125,12.481616973876953,26825200
2007-11-08,36.849998474121094,42.0,36.5,40.900001525878906,14.533756256103516,86248000
2007-11-09,45.0,45.44499969482422,38.58000183105469,40.0099983215332,14.217496871948242,65370400
2007-11-12,38.875,40.22999954223633,37.86000061035156,38.16999816894531,13.563655853271484,40788800
2007-11-13,38.44499969482422,39.19499969482422,36.6150016784668,38.849998474121094,13.805288314819336,36909800
2007-11-14,39.974998474121094,40.595001220703125,39.25,39.564998626708984,14.059362411499023,32544800
2007-11-16,38.70000076293945,39.72999954223633,38.5,39.400001525878906,14.000733375549316,27237400
2007-11-19,39.29499816894531,39.29499816894531,38.349998474121094,38.650001525878906,13.734219551086426,25743800
2007-11-21,38.92499923706055,39.75,37.51499938964844,37.625,13.369991302490234,28488400
2007-11-22,37.9900016784668,38.4900016784668,37.619998931884766,37.82500076293945,13.441062927246094,10266000
2007-11-23,38.35499954223633,38.755001068115234,38.0,38.20000076293945,13.574313163757324,13890200
2007-11-26,38.5,38.92499923706055,37.375,37.439998626708984,13.30424690246582,19963400
2007-11-27,36.5,37.5,35.95500183105469,37.0,13.147893905639648,21010600
2007-11-28,37.07500076293945,37.994998931884766,36.599998474121094,36.94499969482422,13.128350257873535,25272000
2007-11-29,37.349998474121094,37.599998474121094,36.26499938964844,36.70000076293945,13.041293144226074,28679600
2007-11-30,37.0,37.25,35.95000076293945,36.349998474121094,12.916919708251953,24220000
2007-12-03,36.375,36.810001373291016,35.75,36.599998474121094,13.005756378173828,15271000
2007-12-04,36.375,36.89500045776367,35.75,36.869998931884766,13.101702690124512,15397600
2007-12-05,38.33000183105469,39.38999938964844,37.900001525878906,39.25,13.947430610656738,27190200
2007-12-06,39.650001525878906,40.32500076293945,39.31999969482422,40.32500076293945,14.32943058013916,22622800
2007-12-07,39.31999969482422,40.32500076293945,39.31999969482422,40.154998779296875,14.269017219543457,22784000
2007-12-10,39.54999923706055,40.470001220703125,39.04999923706055,39.849998474121094,14.160634994506836,13067800
2007-12-11,40.04999923706055,41.345001220703125,39.64500045776367,39.689998626708984,14.103784561157227,26589600
2007-12-12,40.67499923706055,42.94499969482422,40.375,42.5,15.102311134338379,42108200
2007-12-13,41.25,42.494998931884766,40.97999954223633,41.349998474121094,14.69366455078125,23742200
2007-12-14,41.75,42.25,40.474998474121094,40.525001525878906,14.40049934387207,19645800
2007-12-17,39.974998474121094,40.25,38.334999084472656,38.41999816894531,13.652486801147461,31566000
2007-12-18,39.505001068115234,39.775001525878906,38.36000061035156,39.400001525878906,14.000733375549316,26660800
2007-12-19,39.67499923706055,40.665000915527344,39.400001525878906,40.334999084472656,14.33298110961914,21279200
2007-12-20,40.849998474121094,42.02000045776367,40.5,42.02000045776367,14.931744575500488,23440800
2007-12-21,43.04999923706055,43.2400016784668,42.25,42.51499938964844,15.107640266418457,18418600
2007-12-26,43.29999923706055,43.650001525878906,42.654998779296875,43.650001525878906,15.510965347290039,17441600
2007-12-27,43.75,43.94499969482422,42.73500061035156,43.16999816894531,15.340394020080566,15286000
2007-12-28,43.099998474121094,44.20000076293945,42.935001373291016,44.20000076293945,15.706406593322754,26339200
2008-01-02,43.494998931884766,43.869998931884766,42.95500183105469,43.5,15.457658767700195,16167200
2008-01-03,43.349998474121094,43.625,42.79499816894531,42.79999923706055,15.208918571472168,14521200
2008-01-04,42.82500076293945,43.17499923706055,40.45000076293945,40.70000076293945,14.462686538696289,25543600
2008-01-07,40.72999954223633,40.849998474121094,39.310001373291016,39.505001068115234,14.038039207458496,20632600
2008-01-08,40.150001525878906,42.30500030517578,40.125,41.67499923706055,14.809146881103516,21824200
2008-01-09,41.54999923706055,42.459999084472656,41.125,42.459999084472656,15.08809757232666,24218400
2008-01-10,42.4900016784668,42.73500061035156,41.18000030517578,42.04999923706055,14.942404747009277,23222200
2008-01-11,41.60499954223633,42.13999938964844,40.779998779296875,40.779998779296875,14.49111270904541,15712000
2008-01-14,41.05500030517578,41.20000076293945,40.19499969482422,40.54499816894531,14.462682723999023,14809800
2008-01-15,40.0,40.189998626708984,38.599998474121094,38.7599983215332,13.82596206665039,24281400
2008-01-16,38.125,38.849998474121094,36.57500076293945,37.29999923706055,13.305168151855469,33726000
2008-01-17,37.29499816894531,37.79999923706055,35.255001068115234,35.42499923706055,12.636345863342285,33369600
2008-01-18,36.19499969482422,36.57500076293945,34.57500076293945,35.900001525878906,12.805777549743652,26318600
2008-01-21,33.849998474121094,34.04999923706055,33.099998474121094,33.23500061035156,11.855154991149902,26806000
2008-01-22,34.25,36.60499954223633,33.650001525878906,36.47999954223633,13.012664794921875,39480000
2008-01-23,35.720001220703125,36.04999923706055,34.35499954223633,35.85499954223633,12.789727210998535,27566800
2008-01-24,37.25,38.474998474121094,36.57500076293945,38.369998931884766,13.686843872070312,27057400
2008-01-28,37.5099983215332,40.435001373291016,37.505001068115234,40.435001373291016,14.42344856262207,28324600
2008-01-29,40.82500076293945,41.20000076293945,39.80500030517578,40.400001525878906,14.410965919494629,23728000
2008-01-30,39.900001525878906,41.314998626708984,39.775001525878906,41.314998626708984,14.737347602844238,17086600
2008-01-31,40.04999923706055,40.25,39.154998779296875,40.20000076293945,14.339617729187012,33721600
2008-02-01,41.224998474121094,41.25,39.900001525878906,40.849998474121094,14.57148265838623,20571400
2008-02-06,39.474998474121094,39.84000015258789,39.20000076293945,39.400001525878906,14.054254531860352,14050200
2008-02-07,39.36000061035156,41.04999923706055,39.17499923706055,40.625,14.491220474243164,26069400
2008-02-08,40.650001525878906,41.349998474121094,40.474998474121094,40.900001525878906,14.589314460754395,22950600
2008-02-11,41.29499816894531,41.935001373291016,41.040000915527344,41.584999084472656,14.833660125732422,19355600
2008-02-12,42.20000076293945,42.564998626708984,41.599998474121094,41.66999816894531,14.86397933959961,27611400
2008-02-13,41.900001525878906,42.474998474121094,41.60499954223633,42.279998779296875,15.08156967163086,24264800
2008-02-14,42.650001525878906,42.810001373291016,41.67499923706055,41.76499938964844,14.897870063781738,17719600
2008-02-15,41.41999816894531,41.71500015258789,40.9900016784668,41.400001525878906,14.767667770385742,13513400
2008-02-18,42.150001525878906,42.47999954223633,41.755001068115234,42.474998474121094,15.151126861572266,16422600
2008-02-19,42.7599983215332,43.20000076293945,42.404998779296875,42.650001525878906,15.21355152130127,21988000
2008-02-20,42.154998779296875,42.994998931884766,42.154998779296875,42.75,15.249223709106445,24647600
2008-02-21,43.150001525878906,43.150001525878906,41.974998474121094,42.005001068115234,14.98346996307373,19715600
2008-02-22,42.400001525878906,42.459999084472656,41.22999954223633,42.150001525878906,15.035198211669922,14975200
2008-02-25,42.0,42.19499969482422,41.525001525878906,42.125,15.02627944946289,12457800
2008-02-26,41.875,42.7400016784668,41.44499969482422,42.20000076293945,15.053032875061035,27465000
2008-02-27,42.0,43.165000915527344,41.79999923706055,42.849998474121094,15.284896850585938,28182200
2008-02-28,42.994998931884766,43.224998474121094,42.625,43.07500076293945,15.365151405334473,13505600
2008-02-29,42.494998931884766,42.75,40.724998474121094,40.724998474121094,14.52688980102539,21929800
2008-03-03,40.900001525878906,41.349998474121094,39.650001525878906,40.45000076293945,14.428794860839844,24523000
2008-03-04,39.915000915527344,40.25,38.904998779296875,39.32500076293945,14.027499198913574,29103400
2008-03-05,39.80500030517578,40.584999084472656,39.45500183105469,40.29999923706055,14.375293731689453,22854600
2008-03-06,40.25,40.724998474121094,39.505001068115234,39.505001068115234,14.091706275939941,20687400
2008-03-07,39.05500030517578,39.75,38.650001525878906,39.08000183105469,13.940105438232422,22315800
2008-03-10,39.084999084472656,39.44499969482422,38.290000915527344,38.349998474121094,13.679715156555176,16942000
2008-03-11,39.41999816894531,39.88999938964844,38.55500030517578,39.85499954223633,14.216557502746582,17610600
2008-03-12,39.95000076293945,40.25,39.44499969482422,39.65999984741211,14.146994590759277,15634600
2008-03-13,39.0,39.25,38.25,39.13999938964844,13.961508750915527,24979400
2008-03-14,39.5,39.54999923706055,38.0,38.369998931884766,13.686843872070312,22529800
2008-03-17,38.369998931884766,38.369998931884766,38.369998931884766,38.369998931884766,13.686843872070312,0
2008-03-18,37.5099983215332,37.775001525878906,36.904998779296875,37.474998474121094,13.367592811584473,22106600
2008-03-19,37.44499969482422,37.810001373291016,34.70000076293945,34.70000076293945,12.377731323242188,35485600
2008-03-20,34.345001220703125,34.900001525878906,33.75,34.70000076293945,12.377731323242188,22990000
2008-03-24,34.95000076293945,35.90999984741211,34.67499923706055,35.0,12.484743118286133,21673600
2008-03-25,35.75,37.0,35.29999923706055,36.849998474121094,13.144651412963867,24315000
2008-03-26,37.099998474121094,37.76499938964844,36.33000183105469,37.45000076293945,13.358673095703125,19476200
2008-03-27,37.619998931884766,37.915000915527344,36.349998474121094,36.55500030517578,13.03942584991455,12435600
2008-03-28,36.650001525878906,37.0099983215332,36.125,36.30500030517578,12.950243949890137,15852000
2008-03-31,36.79999923706055,37.244998931884766,36.099998474121094,36.994998931884766,13.196372985839844,16134000
2008-04-01,37.494998931884766,37.880001068115234,36.7599983215332,37.880001068115234,13.512062072753906,21503000
2008-04-02,37.974998474121094,39.14500045776367,37.75,38.8849983215332,13.8705472946167,24409200
2008-04-03,38.724998474121094,40.04999923706055,38.5099983215332,39.349998474121094,14.036416053771973,23154000
2008-04-04,39.45000076293945,40.13999938964844,39.275001525878906,39.5,14.089923858642578,21989400
2008-04-07,39.790000915527344,40.31999969482422,38.86000061035156,39.25,14.03720760345459,14868200
2008-04-08,38.959999084472656,40.0,38.67499923706055,39.994998931884766,14.303646087646484,16449400
2008-04-09,39.779998779296875,40.474998474121094,39.61000061035156,40.02000045776367,14.312586784362793,21548800
2008-04-10,40.09000015258789,40.400001525878906,39.5099983215332,40.165000915527344,14.364446640014648,18390000
2008-04-11,39.79999923706055,39.939998626708984,39.15999984741211,39.275001525878906,14.046154022216797,14045000
2008-04-14,39.0,42.25,38.5099983215332,41.48500061035156,14.836530685424805,54268000
2008-04-15,41.29999923706055,42.345001220703125,40.869998931884766,41.970001220703125,15.009979248046875,37524800
2008-04-16,42.03499984741211,42.5,41.1150016784668,41.70000076293945,14.91341781616211,38564000
2008-04-17,41.32500076293945,42.54999923706055,41.255001068115234,42.54999923706055,15.217408180236816,31633400
2008-04-18,42.75,42.970001220703125,41.95500183105469,42.650001525878906,15.253168106079102,26927800
2008-04-22,43.25,43.720001220703125,42.875,43.099998474121094,15.414107322692871,24471200
2008-04-23,43.150001525878906,43.494998931884766,42.375,42.5099983215332,15.20309829711914,20332000
2008-04-24,42.45000076293945,42.63999938964844,41.29999923706055,41.599998474121094,14.877654075622559,36413200
2008-04-25,42.0,42.435001373291016,41.46500015258789,42.150001525878906,15.074352264404297,24114800
2008-04-28,42.58000183105469,42.959999084472656,42.150001525878906,42.59000015258789,15.231714248657227,18939200
2008-04-29,42.560001373291016,42.560001373291016,40.720001220703125,40.900001525878906,14.627306938171387,23372700
2008-04-30,41.349998474121094,43.20000076293945,40.5,42.20000076293945,15.092233657836914,37804900
2008-05-02,44.20000076293945,44.20000076293945,42.45000076293945,43.0,15.378341674804688,26861800
2008-05-05,43.20000076293945,44.0,42.810001373291016,43.849998474121094,15.682333946228027,22223000
2008-05-06,43.63999938964844,45.0,43.400001525878906,45.0,16.093618392944336,22658000
2008-05-07,45.099998474121094,45.599998474121094,44.38999938964844,44.849998474121094,16.03997039794922,25963200
2008-05-08,45.0,45.400001525878906,44.29999923706055,45.0,16.093618392944336,17742400
2008-05-09,44.75,45.66999816894531,44.349998474121094,45.66999816894531,16.33323097229004,16946800
2008-05-12,45.79999923706055,46.04999923706055,45.02000045776367,45.75,16.361845016479492,21896800
2008-05-13,45.779998779296875,46.04999923706055,45.02000045776367,45.75,16.361845016479492,21896800
2008-05-14,46.79999923706055,47.20000076293945,46.209999084472656,46.29999923706055,16.55853843688965,24019800
2008-05-15,46.5,47.119998931884766,46.08000183105469,47.11000061035156,16.848228454589844,23782100
2008-05-16,47.529998779296875,48.20000076293945,47.31999969482422,48.150001525878906,17.220172882080078,19397800
2008-05-19,48.290000915527344,50.09000015258789,48.15999984741211,50.0,17.88180160522461,31651000
2008-05-20,49.4900016784668,51.65999984741211,49.29999923706055,51.65999984741211,18.475467681884766,27107200
2008-05-21,52.58000183105469,53.68000030517578,51.95000076293945,52.5099983215332,18.779455184936523,34139600
2008-05-23,51.11000061035156,51.400001525878906,50.099998474121094,50.560001373291016,18.08207130432129,26399600
2008-05-26,51.0099983215332,51.849998474121094,50.75,51.56999969482422,18.443283081054688,8649700
2008-05-27,51.68000030517578,51.70000076293945,49.45000076293945,49.900001525878906,17.84603500366211,26598000
2008-05-28,49.209999084472656,51.0,48.900001525878906,50.9900016784668,18.23586082458496,22997900
2008-05-29,50.0,51.0,48.900001525878906,50.9900016784668,18.23586082458496,22997900
2008-05-30,50.970001220703125,50.970001220703125,49.0,49.0,17.524158477783203,23305700
2008-06-02,50.970001220703125,50.970001220703125,49.0,49.0,17.524158477783203,23305700
2008-06-03,48.900001525878906,50.27000045776367,48.29999923706055,49.790000915527344,17.80669593811035,19349900
2008-06-04,49.70000076293945,49.70000076293945,47.369998931884766,47.45000076293945,16.96982192993164,26709400
2008-06-05,47.0,47.04999923706055,44.869998931884766,45.279998779296875,16.19375228881836,39707100
2008-06-06,45.970001220703125,47.560001373291016,45.369998931884766,47.560001373291016,17.00916290283203,24299500
2008-06-09,48.0,48.099998474121094,46.720001220703125,47.47999954223633,16.980554580688477,12750600
2008-06-10,46.79999923706055,47.29999923706055,45.209999084472656,46.0,16.451248168945312,22280600
2008-06-11,46.0,46.56999969482422,45.400001525878906,45.400001525878906,16.23667335510254,22250700
2008-06-12,45.70000076293945,46.29999923706055,44.79999923706055,45.18000030517578,16.15798568725586,26280100
2008-06-13,45.88999938964844,46.349998474121094,45.459999084472656,45.900001525878906,16.415485382080078,22784000
2008-06-16,46.040000915527344,46.599998474121094,45.70000076293945,45.79999923706055,16.379722595214844,27577200
2008-06-17,46.349998474121094,46.599998474121094,45.810001373291016,46.25,16.540660858154297,20907200
2008-06-18,45.869998931884766,46.099998474121094,45.040000915527344,45.400001525878906,16.23667335510254,19485600
2008-06-19,45.40999984741211,45.45000076293945,43.70000076293945,43.900001525878906,15.70021915435791,26977700
2008-06-20,43.900001525878906,44.29999923706055,43.0,43.130001068115234,15.424839973449707,18979200
2008-06-23,43.29999923706055,44.400001525878906,43.13999938964844,43.88999938964844,15.696639060974121,13214900
2008-06-24,43.65999984741211,44.70000076293945,43.54999923706055,43.77000045776367,15.653725624084473,15856300
2008-06-25,44.11000061035156,45.29999923706055,43.150001525878906,44.95000076293945,16.07573890686035,25515600
2008-06-26,44.0,45.189998626708984,43.75,44.900001525878906,16.0578556060791,17847300
2008-06-27,45.09000015258789,45.5,44.45000076293945,45.29999923706055,16.20090675354004,15482500
2008-06-30,45.70000076293945,46.619998931884766,45.52000045776367,46.209999084472656,16.52635383605957,16860200
2008-07-01,45.5,46.77000045776367,45.380001068115234,46.09000015258789,16.48343849182129,18256700
2008-07-02,46.34000015258789,46.84000015258789,43.79999923706055,43.97999954223633,15.728824615478516,21150500
2008-07-03,44.2599983215332,44.70000076293945,42.279998779296875,42.54999923706055,15.217408180236816,16835500
2008-07-04,42.45000076293945,43.4900016784668,42.0,43.20000076293945,15.44987678527832,9253600
2008-07-07,42.380001068115234,43.970001220703125,41.810001373291016,41.93000030517578,14.995672225952148,17909400
2008-07-08,41.599998474121094,41.93000030517578,40.0,40.61000061035156,14.52359390258789,25528600
2008-07-10,39.88999938964844,40.45000076293945,39.02000045776367,40.04999923706055,14.323317527770996,29497500
2008-07-11,40.150001525878906,41.2599983215332,39.9900016784668,40.599998474121094,14.520014762878418,20777700
2008-07-14,41.099998474121094,41.189998626708984,40.70000076293945,40.880001068115234,14.620153427124023,13011900
2008-07-15,40.349998474121094,40.95000076293945,39.560001373291016,40.54999923706055,14.502135276794434,20875300
2008-07-16,40.9900016784668,40.9900016784668,39.209999084472656,39.77000045776367,14.223176002502441,21499400
2008-07-17,39.9900016784668,40.18000030517578,37.5,37.79999923706055,13.518637657165527,32759500
2008-07-18,37.9900016784668,38.75,37.400001525878906,38.20000076293945,13.661691665649414,16097300
2008-07-21,38.70000076293945,38.97999954223633,38.06999969482422,38.7599983215332,13.861966133117676,19839700
2008-07-22,38.20000076293945,38.4900016784668,37.20000076293945,37.43000030517578,13.386316299438477,17826300
2008-07-23,37.380001068115234,37.599998474121094,36.040000915527344,36.099998474121094,12.910652160644531,26104100
2008-07-24,36.099998474121094,36.5,34.369998931884766,34.5,12.338436126708984,29340900
2008-07-25,33.959999084472656,34.93000030517578,33.59000015258789,34.5,12.338436126708984,19857400
2008-07-28,35.16999816894531,35.779998779296875,34.849998474121094,34.849998474121094,12.463610649108887,16239000
2008-07-29,35.15999984741211,35.599998474121094,34.2400016784668,34.79999923706055,12.445727348327637,19574800
2008-07-30,35.099998474121094,36.58000183105469,34.709999084472656,36.5,13.053709030151367,28054000
2008-07-31,36.20000076293945,36.880001068115234,35.529998779296875,35.900001525878906,12.839127540588379,16725600
2008-08-01,35.75,36.06999969482422,34.380001068115234,34.5099983215332,12.342010498046875,14322000
2008-08-04,34.5,34.54999923706055,32.560001373291016,32.88999938964844,11.76264476776123,19858400
2008-08-05,33.29999923706055,33.43000030517578,31.799999237060547,32.20000076293945,11.515873908996582,23757100
2008-08-06,32.880001068115234,33.880001068115234,32.400001525878906,33.29999923706055,11.909272193908691,19061600
2008-08-07,33.9900016784668,34.880001068115234,33.38999938964844,33.86000061035156,12.109549522399902,22251800
2008-08-08,33.650001525878906,34.150001525878906,32.7599983215332,33.54999923706055,11.998684883117676,16248600
2008-08-11,33.79999923706055,34.119998931884766,32.349998474121094,32.70000076293945,11.694693565368652,15479300
2008-08-12,33.20000076293945,33.79999923706055,32.790000915527344,33.06999969482422,11.827021598815918,20577800
2008-08-13,32.29999923706055,34.40999984741211,32.029998779296875,33.75,12.070209503173828,29334100
2008-08-14,34.20000076293945,34.20000076293945,33.0099983215332,33.439998626708984,11.959342956542969,16106500
2008-08-15,32.9900016784668,33.25,32.29999923706055,32.66999816894531,11.683963775634766,13805300
2008-08-18,32.79999923706055,33.13999938964844,31.559999465942383,31.68000030517578,11.32990550994873,17976100
2008-08-19,32.93000030517578,33.20000076293945,30.809999465942383,32.630001068115234,11.669662475585938,21297500
2008-08-20,33.25,34.400001525878906,33.060001373291016,34.209999084472656,12.234723091125488,21925200
2008-08-21,34.5,35.70000076293945,34.5,35.38999938964844,12.656730651855469,19094300
2008-08-22,35.38999938964844,35.91999816894531,34.459999084472656,35.290000915527344,12.6209716796875,14464500
2008-08-25,34.79999923706055,35.189998626708984,33.810001373291016,33.810001373291016,12.091670036315918,13439500
2008-08-26,33.75,34.709999084472656,33.470001220703125,34.189998626708984,12.227571487426758,15171100
2008-08-27,34.97999954223633,35.380001068115234,34.70000076293945,35.20000076293945,12.58878231048584,13965500
2008-08-28,35.91999816894531,36.0099983215332,34.86000061035156,35.349998474121094,12.642427444458008,14964300
2008-08-29,35.849998474121094,35.939998626708984,34.900001525878906,34.900001525878906,12.48149585723877,15072800
2008-09-01,34.790000915527344,34.790000915527344,33.90999984741211,34.209999084472656,12.234723091125488,7990300
2008-09-02,33.310001373291016,33.95000076293945,32.900001525878906,33.11000061035156,11.841325759887695,19137300
2008-09-03,33.349998474121094,33.599998474121094,32.0,32.599998474121094,11.658930778503418,19518100
2008-09-04,32.79999923706055,33.029998779296875,31.100000381469727,31.450000762939453,11.247650146484375,20250100
2008-09-05,30.760000228881836,31.860000610351562,30.25,31.860000610351562,11.394279479980469,22173000
2008-09-08,33.0,33.20000076293945,30.260000228881836,30.260000228881836,10.822060585021973,24248500
2008-09-09,29.760000228881836,30.06999969482422,28.31999969482422,28.350000381469727,10.138976097106934,26624500
2008-09-10,28.34000015258789,29.25,26.860000610351562,28.68000030517578,10.256999015808105,53689200
2008-09-11,29.0,31.399999618530273,28.5,31.399999618530273,11.229766845703125,37070600
2008-09-12,31.670000076293945,33.15999984741211,31.200000762939453,33.0,11.801984786987305,28325800
2008-09-15,30.59000015258789,31.68000030517578,29.799999237060547,29.799999237060547,10.657550811767578,35829900
2008-09-16,28.5,31.420000076293945,27.90999984741211,31.299999237060547,11.194002151489258,34541100
2008-09-17,31.100000381469727,31.729999542236328,29.600000381469727,29.799999237060547,10.657550811767578,35076800
2008-09-18,31.0,32.97999954223633,30.1200008392334,32.20000076293945,11.515873908996582,40946000
2008-09-19,34.70000076293945,35.4900016784668,33.0,34.97999954223633,12.510107040405273,35271400
2008-09-22,35.380001068115234,36.380001068115234,34.619998931884766,34.900001525878906,12.48149585723877,28679300
2008-09-23,34.5,35.2400016784668,32.560001373291016,33.25,11.89139175415039,29249200
2008-09-24,34.099998474121094,35.04999923706055,33.88999938964844,34.4900016784668,12.334859848022461,20903700
2008-09-25,35.20000076293945,36.08000183105469,34.91999816894531,36.04999923706055,12.892775535583496,19962600
2008-09-26,34.900001525878906,35.540000915527344,34.34000015258789,35.43000030517578,12.671040534973145,19704200
2008-09-29,34.0,34.66999816894531,30.0,32.75,11.712576866149902,31533700
2008-09-30,33.130001068115234,35.099998474121094,32.150001525878906,35.099998474121094,12.553019523620605,21776900
2008-10-01,35.0,35.279998779296875,33.29999923706055,34.900001525878906,12.48149585723877,24611400
2008-10-02,33.95000076293945,34.599998474121094,31.309999465942383,32.04999923706055,11.462230682373047,25528600
2008-10-03,32.79999923706055,34.0,30.600000381469727,31.0,11.086713790893555,25200400
2008-10-06,28.389999389648438,30.350000381469727,25.0,30.0,10.729074478149414,36376500
2008-10-07,29.700000762939453,30.950000762939453,27.299999237060547,28.299999237060547,10.121094703674316,33356100
2008-10-08,26.700000762939453,29.0,25.889999389648438,26.700000762939453,9.548879623413086,53124600
2008-10-09,28.399999618530273,28.5,25.610000610351562,25.8799991607666,9.255620956420898,43196800
2008-10-10,23.010000228881836,25.049999237060547,22.899999618530273,24.0,8.58326244354248,48646500
2008-10-13,26.299999237060547,26.899999618530273,24.81999969482422,26.899999618530273,9.620406150817871,39591600
2008-10-14,28.399999618530273,29.0,26.329999923706055,27.299999237060547,9.763461112976074,46780000
2008-10-15,26.0,26.200000762939453,22.90999984741211,24.0,8.58326244354248,52918700
2008-10-16,24.020000457763672,24.200000762939453,21.110000610351562,22.200000762939453,7.939517498016357,53712100
2008-10-17,22.440000534057617,24.110000610351562,21.5,22.989999771118164,8.22204875946045,38225200
2008-10-20,23.59000015258789,25.600000381469727,23.510000228881836,25.389999389648438,9.080373764038086,36252100
2008-10-21,24.780000686645508,25.809999465942383,24.1299991607666,25.0,8.940900802612305,31482200
2008-10-22,23.600000381469727,24.34000015258789,22.809999465942383,23.200000762939453,8.29715347290039,32896700
2008-10-23,22.8799991607666,23.690000534057617,21.799999237060547,22.700000762939453,8.11833667755127,35682700
2008-10-24,20.739999771118164,22.0,20.010000228881836,20.399999618530273,7.295771598815918,40446400
2008-10-27,20.06999969482422,20.1299991607666,18.110000610351562,18.110000610351562,6.476787567138672,31953700
2008-10-28,19.5,20.049999237060547,17.799999237060547,20.049999237060547,7.17059850692749,50424600
2008-10-29,20.520000457763672,21.989999771118164,20.139999389648438,21.399999618530273,7.653409957885742,47588000
2008-10-30,22.299999237060547,22.969999313354492,22.0,22.850000381469727,8.171978950500488,40242800
2008-10-31,22.25,23.889999389648438,21.860000610351562,23.309999465942383,8.336495399475098,33757100
2008-11-03,23.700000762939453,23.93000030517578,22.850000381469727,23.139999389648438,8.275693893432617,20178700
2008-11-04,23.799999237060547,25.530000686645508,23.510000228881836,25.100000381469727,8.976661682128906,39886200
2008-11-05,24.809999465942383,25.68000030517578,24.020000457763672,24.25,8.672670364379883,28210900
2008-11-06,23.450000762939453,24.149999618530273,22.219999313354492,22.899999618530273,8.189861297607422,31894200
2008-11-07,23.399999618530273,23.979999542236328,22.690000534057617,23.260000228881836,8.318610191345215,28130800
2008-11-10,24.600000381469727,24.989999771118164,23.459999084472656,23.950000762939453,8.565377235412598,27715700
2008-11-11,23.299999237060547,24.200000762939453,22.940000534057617,23.90999984741211,8.55107593536377,25843600
2008-11-12,22.799999237060547,23.149999618530273,20.6200008392334,20.6200008392334,7.374453544616699,57687300
2008-11-13,20.700000762939453,21.59000015258789,19.8700008392334,21.100000381469727,7.546116828918457,39305600
2008-11-14,21.59000015258789,21.719999313354492,20.280000686645508,20.760000228881836,7.424520969390869,26886700
2008-11-17,20.0,20.799999237060547,19.809999465942383,20.450000762939453,7.313653469085693,28010500
2008-11-18,19.899999618530273,20.450000762939453,19.0,19.25,6.884490489959717,32613500
2008-11-19,19.200000762939453,19.670000076293945,18.5,18.5,6.616264343261719,26124500
2008-11-21,17.270000457763672,17.979999542236328,16.75,16.889999389648438,6.04047155380249,42054000
2008-11-24,18.700000762939453,19.34000015258789,17.850000381469727,19.229999542236328,6.8773393630981445,40971500
2008-11-25,18.850000381469727,19.979999542236328,18.610000610351562,19.360000610351562,6.923831462860107,41349300
2008-11-26,18.889999389648438,20.770000457763672,18.809999465942383,20.520000457763672,7.33868932723999,39338000
2008-11-27,20.170000076293945,20.770000457763672,19.950000762939453,19.950000762939453,7.134835720062256,17124000
2008-11-28,19.799999237060547,20.549999237060547,19.3700008392334,20.059999465942383,7.174176216125488,27647400
2008-12-01,19.229999542236328,19.479999542236328,18.399999618530273,18.399999618530273,6.580500602722168,25556300
2008-12-02,18.700000762939453,18.959999084472656,18.100000381469727,18.299999237060547,6.544735908508301,26918500
2008-12-03,18.299999237060547,19.43000030517578,17.719999313354492,19.309999465942383,6.905949592590332,38117000
2008-12-04,19.600000381469727,19.600000381469727,18.600000381469727,18.600000381469727,6.652029037475586,23546600
2008-12-05,18.190000534057617,18.360000610351562,17.350000381469727,18.15999984741211,6.494667053222656,36192900
2008-12-08,19.149999618530273,20.299999237060547,19.059999465942383,20.209999084472656,7.227820873260498,42952400
2008-12-09,20.190000534057617,20.950000762939453,19.940000534057617,20.110000610351562,7.19205904006958,34228200
2008-12-10,20.690000534057617,22.1299991607666,20.649999618530273,21.940000534057617,7.846532821655273,49228700
2008-12-11,22.200000762939453,23.479999542236328,22.049999237060547,22.329999923706055,7.9860100746154785,49586500
2008-12-12,21.200000762939453,22.770000457763672,21.100000381469727,22.600000381469727,8.082572937011719,36698800
2008-12-15,23.1299991607666,23.950000762939453,22.610000610351562,22.899999618530273,8.189861297607422,34078700
2008-12-16,23.670000076293945,23.93000030517578,23.420000076293945,23.799999237060547,8.511734962463379,25827800
2008-12-17,23.979999542236328,24.75,23.649999618530273,24.350000381469727,8.70843505859375,40201400
2008-12-18,24.5,24.690000534057617,23.25,23.5,8.404446601867676,30517600
2008-12-19,23.049999237060547,23.68000030517578,22.829999923706055,23.350000381469727,8.350796699523926,23832200
2008-12-22,23.5,23.809999465942383,22.1299991607666,22.139999389648438,7.918057441711426,19427600
2008-12-23,22.25,22.600000381469727,21.84000015258789,22.0,7.867987632751465,14036300
2008-12-26,22.479999542236328,22.799999237060547,22.190000534057617,22.799999237060547,8.154098510742188,10097900
2008-12-29,22.950000762939453,23.0,22.100000381469727,22.520000457763672,8.069034576416016,14356100
2008-12-30,22.700000762939453,23.100000381469727,22.239999771118164,22.84000015258789,8.183694839477539,16228400
2009-01-02,23.270000457763672,24.56999969482422,23.200000762939453,24.540000915527344,8.792814254760742,17321600
2009-01-05,24.3799991607666,25.5,24.030000686645508,25.100000381469727,8.993463516235352,26454800
2009-01-06,25.510000228881836,25.889999389648438,25.059999465942383,25.450000762939453,9.118870735168457,24252200
2009-01-07,24.799999237060547,24.989999771118164,24.1299991607666,24.450000762939453,8.760566711425781,20606100
2009-01-08,24.350000381469727,25.5,23.84000015258789,25.5,9.136787414550781,23999000
2009-01-09,25.299999237060547,25.979999542236328,25.100000381469727,25.399999618530273,9.10095500946045,18548600
2009-01-12,24.739999771118164,24.940000534057617,23.709999084472656,23.75,8.509754180908203,25552600
2009-01-13,23.350000381469727,24.670000076293945,23.1200008392334,23.950000762939453,8.58141040802002,25569300
2009-01-14,23.709999084472656,24.270000457763672,23.020000457763672,23.299999237060547,8.34851360321045,28355500
2009-01-15,23.350000381469727,24.100000381469727,22.520000457763672,24.100000381469727,8.63515853881836,33622200
2009-01-16,24.709999084472656,24.75,23.799999237060547,24.280000686645508,8.699655532836914,24634000
2009-01-19,24.34000015258789,24.459999084472656,23.649999618530273,23.829999923706055,8.538416862487793,12776500
2009-01-20,23.649999618530273,24.100000381469727,23.059999465942383,23.059999465942383,8.262523651123047,17539400
2009-01-21,23.209999084472656,24.260000228881836,23.209999084472656,24.260000228881836,8.692486763000488,21253600
2009-01-22,24.459999084472656,24.549999237060547,23.25,23.639999389648438,8.470337867736816,24899400
2009-01-23,23.0,24.170000076293945,22.729999542236328,23.59000015258789,8.452422142028809,24059400
2009-01-26,23.5,24.290000915527344,23.25,23.799999237060547,8.527667045593262,24481100
2009-01-27,23.809999465942383,24.09000015258789,23.65999984741211,23.899999618530273,8.563498497009277,18165100
2009-01-28,24.389999389648438,25.350000381469727,24.350000381469727,25.200000762939453,9.029294967651367,34169000
2009-01-29,24.8799991607666,25.239999771118164,24.709999084472656,25.030000686645508,8.968381881713867,15592500
2009-01-30,24.799999237060547,25.790000915527344,24.75,25.030000686645508,8.968381881713867,22026000
2009-02-02,24.549999237060547,25.18000030517578,24.510000228881836,24.690000534057617,8.846559524536133,18005800
2009-02-03,24.899999618530273,25.600000381469727,24.799999237060547,25.579999923706055,9.16545295715332,19850600
2009-02-04,25.8700008392334,26.559999465942383,25.559999465942383,25.700000762939453,9.20844841003418,33639500
2009-02-05,25.649999618530273,26.350000381469727,25.290000915527344,26.0,9.315939903259277,27091900
2009-02-06,26.299999237060547,27.290000915527344,26.059999465942383,27.100000381469727,9.710074424743652,30219700
2009-02-09,27.010000228881836,28.149999618530273,26.899999618530273,27.389999389648438,9.813984870910645,32278200
2009-02-10,27.799999237060547,28.149999618530273,26.899999618530273,27.049999237060547,9.692158699035645,32579800
2009-02-11,27.06999969482422,27.68000030517578,26.399999618530273,26.899999618530273,9.638413429260254,26034600
2009-02-12,26.600000381469727,27.229999542236328,26.079999923706055,26.790000915527344,9.598999977111816,22932600
2009-02-13,27.6299991607666,27.780000686645508,27.0,27.600000381469727,9.889225959777832,21869000
2009-02-16,27.399999618530273,27.920000076293945,27.200000762939453,27.920000076293945,10.003883361816406,16031700
2009-02-17,27.0,27.200000762939453,26.34000015258789,26.399999618530273,9.459260940551758,24653600
2009-02-18,26.719999313354492,26.959999084472656,25.530000686645508,25.889999389648438,9.276522636413574,29150400
2009-02-19,26.200000762939453,26.6200008392334,26.049999237060547,26.299999237060547,9.423432350158691,20579500
2009-02-20,25.549999237060547,26.079999923706055,25.229999542236328,25.780000686645508,9.237110137939453,24735200
2009-02-25,25.299999237060547,26.780000686645508,25.299999237060547,26.25,9.405513763427734,17005100
2009-02-26,26.799999237060547,27.299999237060547,26.520000457763672,26.520000457763672,9.50225830078125,21992200
2009-02-27,26.0,27.34000015258789,25.760000228881836,26.399999618530273,9.459260940551758,28490800
2009-03-02,25.950000762939453,26.25,24.899999618530273,25.020000457763672,8.964799880981445,27208200
2009-03-03,25.450000762939453,25.5,24.25,24.799999237060547,8.88597297668457,29979500
2009-03-04,25.899999618530273,26.6200008392334,25.649999618530273,26.3700008392334,9.44851303100586,38319300
2009-03-05,25.799999237060547,26.649999618530273,25.6200008392334,26.0,9.315939903259277,24513900
2009-03-06,26.260000228881836,26.889999389648438,24.93000030517578,25.670000076293945,9.197697639465332,32265100
2009-03-09,25.149999618530273,26.399999618530273,25.110000610351562,25.700000762939453,9.20844841003418,26654800
2009-03-10,26.3700008392334,27.200000762939453,26.170000076293945,27.06999969482422,9.69932746887207,34077900
2009-03-11,27.299999237060547,27.56999969482422,26.65999984741211,27.209999084472656,9.749485969543457,24904000
2009-03-12,27.280000686645508,27.649999618530273,26.81999969482422,27.549999237060547,9.871312141418457,30124900
2009-03-13,27.889999389648438,27.989999771118164,27.450000762939453,27.700000762939453,9.925058364868164,25005100
2009-03-16,27.860000610351562,27.959999084472656,26.93000030517578,27.190000534057617,9.742323875427246,30065700
2009-03-17,27.190000534057617,28.040000915527344,26.799999237060547,27.979999542236328,10.025384902954102,22126700
2009-03-18,27.6200008392334,28.56999969482422,27.270000457763672,28.299999237060547,10.140040397644043,26854900
2009-03-19,28.729999542236328,29.530000686645508,28.719999313354492,29.25,10.480432510375977,30308000
2009-03-20,29.25,30.219999313354492,28.770000457763672,29.100000381469727,10.42668628692627,27860800
2009-03-23,29.920000076293945,31.040000915527344,29.920000076293945,30.860000610351562,11.057302474975586,30287100
2009-03-24,30.549999237060547,30.829999923706055,29.969999313354492,30.350000381469727,10.874570846557617,24378500
2009-03-25,30.420000076293945,30.8700008392334,29.68000030517578,30.43000030517578,10.903233528137207,22363500
2009-03-26,30.850000381469727,31.049999237060547,30.110000610351562,30.3700008392334,10.881736755371094,22759000
2009-03-27,29.799999237060547,29.850000381469727,29.280000686645508,29.600000381469727,10.605838775634766,19079400
2009-03-30,28.850000381469727,28.920000076293945,28.360000610351562,28.780000686645508,10.312026023864746,16831700
2009-03-31,29.100000381469727,29.200000762939453,28.420000076293945,28.549999237060547,10.229620933532715,22566600
2009-04-01,28.100000381469727,29.399999618530273,27.950000762939453,29.399999618530273,10.5341796875,25706600
2009-04-02,30.25,30.8799991607666,30.15999984741211,30.5,10.928314208984375,28245600
2009-04-03,30.399999618530273,30.6299991607666,29.93000030517578,30.399999618530273,10.892483711242676,23639000
2009-04-06,30.139999389648438,30.299999237060547,29.899999618530273,30.290000915527344,10.853071212768555,15653800
2009-04-07,29.899999618530273,30.420000076293945,29.860000610351562,29.969999313354492,10.738409996032715,19078400
2009-04-08,30.049999237060547,30.139999389648438,29.510000228881836,29.8799991607666,10.706162452697754,23116200
2009-04-09,30.5,30.899999618530273,30.219999313354492,30.84000015258789,11.181715965270996,25446700
2009-04-13,30.5,30.989999771118164,30.3700008392334,30.790000915527344,11.16358470916748,19650300
2009-04-14,30.600000381469727,31.31999969482422,30.31999969482422,30.5,11.058438301086426,25087000
2009-04-15,30.450000762939453,30.489999771118164,29.469999313354492,29.979999542236328,10.869901657104492,27419900
2009-04-16,30.139999389648438,30.25,29.780000686645508,30.0,10.877152442932129,21513900
2009-04-17,29.889999389648438,30.100000381469727,29.520000457763672,29.520000457763672,10.703118324279785,15983500
2009-04-20,29.0,29.18000030517578,28.540000915527344,28.799999237060547,10.442068099975586,20440700
2009-04-22,28.809999465942383,29.09000015258789,28.459999084472656,28.610000610351562,10.373180389404297,19251500
2009-04-23,28.81999969482422,29.270000457763672,28.719999313354492,29.270000457763672,10.612475395202637,17908900
2009-04-24,29.65999984741211,29.690000534057617,29.079999923706055,29.309999465942383,10.626977920532227,20031800
2009-04-27,28.979999542236328,29.049999237060547,28.520000457763672,28.690000534057617,10.402183532714844,19210300
2009-04-28,28.450000762939453,28.90999984741211,28.149999618530273,28.829999923706055,10.452943801879883,20363000
2009-04-29,29.200000762939453,29.90999984741211,29.079999923706055,29.739999771118164,10.782885551452637,22688300
2009-04-30,30.079999923706055,30.270000457763672,29.479999542236328,29.540000915527344,10.710370063781738,22706900
2009-05-04,30.280000686645508,31.6299991607666,30.149999618530273,31.6299991607666,11.46814250946045,37933200
2009-05-05,31.5,32.25,31.360000610351562,32.08000183105469,11.631301879882812,25579600
2009-05-06,32.380001068115234,33.040000915527344,32.290000915527344,32.54999923706055,11.80171012878418,33929000
2009-05-07,33.0,33.040000915527344,31.700000762939453,31.979999542236328,11.595046997070312,23053900
2009-05-08,32.9900016784668,33.0,32.20000076293945,33.0,11.964869499206543,19367000
2009-05-11,32.349998474121094,32.95000076293945,32.08000183105469,32.869998931884766,11.917733192443848,17914100
2009-05-12,33.36000061035156,33.40999984741211,32.18000030517578,32.349998474121094,11.729198455810547,23052000
2009-05-13,31.5,31.8799991607666,31.399999618530273,31.479999542236328,11.413759231567383,21216400
2009-05-14,31.43000030517578,31.84000015258789,31.309999465942383,31.739999771118164,11.508028984069824,17259200
2009-05-15,31.649999618530273,31.65999984741211,31.030000686645508,31.299999237060547,11.348496437072754,18522400
2009-05-18,31.399999618530273,32.709999084472656,31.15999984741211,32.709999084472656,11.859722137451172,27788500
2009-05-19,32.709999084472656,33.13999938964844,32.45000076293945,32.720001220703125,11.863351821899414,18980900
2009-05-20,32.900001525878906,33.650001525878906,32.900001525878906,33.150001525878906,12.019258499145508,24048000
2009-05-21,32.70000076293945,32.79999923706055,32.15999984741211,32.5,11.783586502075195,17313800
2009-05-22,32.79999923706055,33.25,32.59000015258789,32.869998931884766,11.917733192443848,14685100
2009-05-25,32.779998779296875,33.29999923706055,32.779998779296875,32.95000076293945,11.94674015045166,5417400
2009-05-26,32.70000076293945,33.7400016784668,32.619998931884766,33.7400016784668,12.233171463012695,20927700
2009-05-27,33.79999923706055,34.38999938964844,33.61000061035156,33.7400016784668,12.233171463012695,20491500
2009-05-28,34.099998474121094,34.70000076293945,33.91999816894531,34.650001525878906,12.56311321258545,21043400
2009-05-29,35.0,35.20000076293945,34.06999969482422,34.45000076293945,12.490598678588867,28650600
2009-06-01,35.25,35.400001525878906,34.900001525878906,35.2400016784668,12.777029991149902,20880000
2009-06-02,34.79999923706055,35.2400016784668,34.45000076293945,34.54999923706055,12.526850700378418,23927400
2009-06-03,34.29999923706055,34.34000015258789,32.849998474121094,33.150001525878906,12.019258499145508,28315400
2009-06-04,33.54999923706055,34.150001525878906,33.099998474121094,34.09000015258789,12.360072135925293,17792000
2009-06-05,34.849998474121094,34.869998931884766,33.79999923706055,33.97999954223633,12.320189476013184,20168400
2009-06-08,33.560001373291016,34.220001220703125,33.29999923706055,33.880001068115234,12.283933639526367,16380300
2009-06-09,33.88999938964844,34.04999923706055,33.34000015258789,33.5099983215332,12.149781227111816,15940600
2009-06-10,33.939998626708984,34.099998474121094,33.54999923706055,33.880001068115234,12.283933639526367,20064700
2009-06-12,34.150001525878906,34.33000183105469,33.880001068115234,33.95000076293945,12.309311866760254,16928500
2009-06-15,33.5,33.66999816894531,32.810001373291016,33.29999923706055,12.073638916015625,24305700
2009-06-16,33.70000076293945,33.70000076293945,32.459999084472656,32.54999923706055,11.80171012878418,16561000
2009-06-17,32.2400016784668,32.41999816894531,31.829999923706055,32.04999923706055,11.620426177978516,20450100
2009-06-18,32.150001525878906,32.2599983215332,31.729999542236328,31.760000228881836,11.515281677246094,13729700
2009-06-19,32.16999816894531,32.380001068115234,31.899999618530273,31.950000762939453,11.5841703414917,12024300
2009-06-22,31.700000762939453,31.75,30.610000610351562,30.860000610351562,11.188962936401367,19841100
2009-06-23,31.0,31.399999618530273,30.770000457763672,31.399999618530273,11.384753227233887,19291500
2009-06-24,31.700000762939453,31.8700008392334,30.950000762939453,31.0,11.239725112915039,16955500
2009-06-25,30.799999237060547,32.25,30.75,32.25,11.692939758300781,18546900
2009-06-26,32.0,32.54999923706055,31.90999984741211,32.25,11.692939758300781,16477400
2009-06-29,32.599998474121094,33.06999969482422,32.54999923706055,33.04999923706055,11.982995986938477,14429400
2009-06-30,33.189998626708984,33.31999969482422,32.34000015258789,32.45000076293945,11.765454292297363,18221000
2009-07-01,32.90999984741211,32.9900016784668,31.799999237060547,31.799999237060547,11.529784202575684,18032800
2009-07-02,31.399999618530273,31.440000534057617,31.010000228881836,31.239999771118164,11.326743125915527,16110800
2009-07-03,31.299999237060547,31.350000381469727,30.899999618530273,31.010000228881836,11.243352890014648,5902700
2009-07-06,30.290000915527344,30.389999389648438,29.649999618530273,30.040000915527344,10.998056411743164,19527300
2009-07-07,30.030000686645508,30.100000381469727,29.290000915527344,29.350000381469727,10.745437622070312,20034200
2009-07-08,28.989999771118164,29.649999618530273,28.5,29.110000610351562,10.657567977905273,21625600
2009-07-09,29.110000610351562,29.110000610351562,29.110000610351562,29.110000610351562,10.657567977905273,0
2009-07-10,29.290000915527344,29.670000076293945,28.899999618530273,29.670000076293945,10.862590789794922,12741000
2009-07-13,29.899999618530273,29.920000076293945,28.950000762939453,29.790000915527344,10.906526565551758,12951900
2009-07-14,29.889999389648438,30.170000076293945,29.3799991607666,29.59000015258789,10.83330249786377,17864200
2009-07-15,30.149999618530273,30.920000076293945,29.950000762939453,30.760000228881836,11.26165771484375,20497100
2009-07-16,30.5,31.3700008392334,30.25,30.950000762939453,11.331218719482422,15593600
2009-07-17,30.950000762939453,31.6200008392334,30.8700008392334,31.5,11.532576560974121,15020800
2009-07-20,32.0,32.150001525878906,31.81999969482422,31.899999618530273,11.679024696350098,24404400
2009-07-21,32.25,32.349998474121094,31.6200008392334,31.81999969482422,11.649737358093262,18977200
2009-07-22,31.549999237060547,31.989999771118164,31.5,31.690000534057617,11.602143287658691,16426000
2009-07-23,31.899999618530273,32.66999816894531,31.600000381469727,32.400001525878906,11.862083435058594,23899100
2009-07-24,32.279998779296875,32.599998474121094,32.18000030517578,32.5,11.89869499206543,10202400
2009-07-27,32.54999923706055,32.65999984741211,31.959999084472656,32.45000076293945,11.880390167236328,11352000
2009-07-28,31.989999771118164,32.15999984741211,31.479999542236328,31.75,11.624109268188477,23117600
2009-07-29,31.5,31.5,30.799999237060547,30.899999618530273,11.31291389465332,17698200
2009-07-30,31.450000762939453,31.760000228881836,31.219999313354492,31.219999313354492,11.430070877075195,14120500
2009-07-31,31.219999313354492,31.719999313354492,31.1299991607666,31.469999313354492,11.52159595489502,13823200
2009-08-03,31.950000762939453,32.54999923706055,31.899999618530273,32.54999923706055,11.916996002197266,15660700
2009-08-04,32.36000061035156,32.790000915527344,32.02000045776367,32.119998931884766,11.75957202911377,16449800
2009-08-05,32.25,32.36000061035156,31.790000915527344,32.31999969482422,11.832794189453125,13152500
2009-08-06,32.43000030517578,32.68000030517578,31.770000457763672,31.899999618530273,11.679024696350098,14993400
2009-08-07,32.220001220703125,32.38999938964844,31.860000610351562,32.0,11.715636253356934,12858500
2009-08-10,31.899999618530273,32.150001525878906,31.799999237060547,32.099998474121094,11.752248764038086,10388100
2009-08-11,31.889999389648438,31.989999771118164,31.219999313354492,31.219999313354492,11.430070877075195,15218100
2009-08-12,31.34000015258789,31.93000030517578,31.309999465942383,31.889999389648438,11.67536449432373,17406300
2009-08-13,32.16999816894531,32.4900016784668,31.989999771118164,32.4900016784668,11.895033836364746,18682600
2009-08-14,32.5,32.59000015258789,32.08000183105469,32.349998474121094,11.843778610229492,16272300
2009-08-17,31.829999923706055,32.0,31.639999389648438,32.0,11.715636253356934,23253300
2009-08-18,32.20000076293945,32.4900016784668,32.150001525878906,32.31999969482422,11.832794189453125,15536500
2009-08-19,31.899999618530273,32.81999969482422,31.790000915527344,32.79999923706055,12.008528709411621,19533500
2009-08-20,32.900001525878906,33.189998626708984,32.7599983215332,33.04999923706055,12.100054740905762,13608300
2009-08-21,33.45000076293945,33.75,33.43000030517578,33.630001068115234,12.31240463256836,19109600
2009-08-24,33.75,34.20000076293945,33.20000076293945,33.400001525878906,12.22819995880127,23132800
2009-08-25,33.54999923706055,33.81999969482422,33.189998626708984,33.22999954223633,12.165958404541016,13731100
2009-08-26,33.20000076293945,33.470001220703125,32.95000076293945,33.16999816894531,12.143989562988281,14627000
2009-08-27,33.099998474121094,33.150001525878906,32.349998474121094,32.86000061035156,12.030492782592773,19954300
2009-08-28,32.880001068115234,32.939998626708984,32.16999816894531,32.54999923706055,11.916996002197266,21557700
2009-08-31,32.15999984741211,32.15999984741211,30.850000381469727,31.3799991607666,11.4886474609375,35023000
2009-09-01,31.75,32.06999969482422,31.399999618530273,31.600000381469727,11.569193840026855,23821700
2009-09-02,31.65999984741211,32.58000183105469,31.65999984741211,32.150001525878906,11.770556449890137,24828400
2009-09-03,32.470001220703125,32.68000030517578,32.02000045776367,32.189998626708984,11.785198211669922,17969800
2009-09-04,32.29999923706055,32.68000030517578,31.8700008392334,32.5099983215332,11.90235424041748,14677400
2009-09-08,32.9900016784668,33.099998474121094,32.61000061035156,32.880001068115234,12.037822723388672,13316300
2009-09-09,33.150001525878906,33.18000030517578,32.869998931884766,33.0,12.081750869750977,14801100
2009-09-10,32.90999984741211,33.369998931884766,32.849998474121094,33.34000015258789,12.206229209899902,15958900
2009-09-11,33.400001525878906,33.5,33.06999969482422,33.13999938964844,12.133009910583496,11182600
2009-09-14,32.900001525878906,33.33000183105469,32.65999984741211,33.2400016784668,12.169620513916016,13357400
2009-09-15,33.38999938964844,33.58000183105469,33.25,33.400001525878906,12.22819995880127,13556800
2009-09-16,33.529998779296875,34.380001068115234,33.459999084472656,34.349998474121094,12.576006889343262,28195100
2009-09-17,34.18000030517578,34.779998779296875,34.150001525878906,34.29999923706055,12.557694435119629,20676300
2009-09-18,34.2400016784668,34.650001525878906,34.2400016784668,34.650001525878906,12.685839653015137,11306700
2009-09-21,34.380001068115234,34.779998779296875,34.11000061035156,34.599998474121094,12.667532920837402,19031000
2009-09-22,34.88999938964844,35.08000183105469,34.7400016784668,34.83000183105469,12.751740455627441,16636200
2009-09-23,34.880001068115234,34.97999954223633,34.2599983215332,34.2599983215332,12.543054580688477,20527600
2009-09-24,34.400001525878906,34.560001373291016,33.75,33.79999923706055,12.374643325805664,16311500
2009-09-25,33.720001220703125,34.34000015258789,33.70000076293945,34.11000061035156,12.48813533782959,10817300
2009-09-28,34.25,34.939998626708984,34.18000030517578,34.88999938964844,12.77370548248291,12013400
2009-09-29,34.97999954223633,34.9900016784668,34.34000015258789,34.77000045776367,12.72977352142334,11788700
2009-09-30,35.060001373291016,35.189998626708984,34.61000061035156,35.0,12.813977241516113,19075100
2009-10-01,34.650001525878906,34.900001525878906,34.029998779296875,34.04999923706055,12.53781509399414,14451100
2009-10-02,33.779998779296875,34.279998779296875,33.54999923706055,34.15999984741211,12.578319549560547,19176900
2009-10-05,34.29999923706055,34.54999923706055,33.900001525878906,34.45000076293945,12.685104370117188,12691500
2009-10-06,34.869998931884766,34.970001220703125,34.31999969482422,34.4900016784668,12.699828147888184,13369300
2009-10-07,34.41999816894531,34.849998474121094,34.29999923706055,34.65999984741211,12.762428283691406,12653800
2009-10-08,35.0,35.5,34.75,35.45000076293945,13.053322792053223,17878700
2009-10-09,35.400001525878906,35.790000915527344,35.310001373291016,35.63999938964844,13.12328052520752,11910400
2009-10-13,35.900001525878906,35.95000076293945,35.650001525878906,35.81999969482422,13.189560890197754,9645900
2009-10-14,36.20000076293945,36.33000183105469,36.0,36.150001525878906,13.31107234954834,21668500
2009-10-15,36.04999923706055,36.599998474121094,36.0099983215332,36.599998474121094,13.476771354675293,19238000
2009-10-16,36.04999923706055,36.75,36.02000045776367,36.400001525878906,13.403125762939453,14146300
2009-10-19,36.599998474121094,37.4900016784668,36.5,37.36000061035156,13.756617546081543,22059500
2009-10-20,36.5,37.060001373291016,36.02000045776367,36.5,13.439948081970215,20907400
2009-10-21,36.5099983215332,37.70000076293945,36.5099983215332,36.70000076293945,13.513590812683105,18375800
2009-10-22,37.0,37.380001068115234,36.689998626708984,37.0,13.62406063079834,12359100
2009-10-23,37.349998474121094,37.560001373291016,36.45000076293945,36.5,13.439948081970215,15573600
2009-10-26,36.599998474121094,37.220001220703125,36.43000030517578,36.70000076293945,13.513590812683105,16126300
2009-10-27,36.90999984741211,37.09000015258789,35.95000076293945,35.95000076293945,13.237430572509766,16368100
2009-10-28,36.04999923706055,36.290000915527344,34.2400016784668,34.2400016784668,12.607776641845703,25206800
2009-10-29,35.279998779296875,36.119998931884766,34.83000183105469,36.060001373291016,13.277933120727539,17516900
2009-10-30,36.0,36.38999938964844,34.5,35.040000915527344,12.902353286743164,20293200
2009-11-03,34.75,35.93000030517578,34.47999954223633,35.54999923706055,13.090145111083984,13545800
2009-11-04,36.099998474121094,36.25,35.5099983215332,35.70000076293945,13.145373344421387,12116500
2009-11-05,35.689998626708984,36.400001525878906,35.619998931884766,36.400001525878906,13.403125762939453,13248600
2009-11-06,36.59000015258789,36.7400016784668,35.88999938964844,36.04999923706055,13.274256706237793,14037400
2009-11-09,36.70000076293945,37.08000183105469,36.54999923706055,37.08000183105469,13.653512954711914,14500900
2009-11-10,36.9900016784668,37.599998474121094,36.79999923706055,37.40999984741211,13.775025367736816,20081300
2009-11-11,37.81999969482422,38.0,37.5099983215332,37.599998474121094,13.844987869262695,22260500
2009-11-12,37.540000915527344,37.88999938964844,36.79999923706055,36.849998474121094,13.568824768066406,20004100
2009-11-13,37.06999969482422,37.5,36.849998474121094,37.130001068115234,13.671924591064453,16548000
2009-11-16,37.63999938964844,37.849998474121094,37.310001373291016,37.380001068115234,13.763982772827148,21938600
2009-11-17,37.47999954223633,38.47999954223633,37.27000045776367,38.400001525878906,14.139564514160156,34941300
2009-11-18,38.689998626708984,39.20000076293945,38.20000076293945,38.20000076293945,14.065919876098633,20378100
2009-11-19,37.90999984741211,38.900001525878906,37.90999984741211,38.5,14.176385879516602,21383100
2009-11-23,38.900001525878906,39.15999984741211,38.599998474121094,38.849998474121094,14.305262565612793,14651400
2009-11-24,38.7599983215332,39.150001525878906,38.380001068115234,39.150001525878906,14.415725708007812,15933400
2009-11-25,39.29999923706055,39.650001525878906,39.0,39.45000076293945,14.52619457244873,15840600
2009-11-26,38.95000076293945,39.09000015258789,38.45000076293945,38.45000076293945,14.157978057861328,10604400
2009-11-27,38.20000076293945,38.939998626708984,38.09000015258789,38.900001525878906,14.32366943359375,14425600
2009-11-30,38.90999984741211,39.18000030517578,38.72999954223633,38.79999923706055,14.286849021911621,16162700
2009-12-01,39.25,39.849998474121094,39.150001525878906,39.790000915527344,14.651389122009277,14904300
2009-12-02,39.75,40.09000015258789,39.40999984741211,39.40999984741211,14.51146411895752,14653000
2009-12-03,39.900001525878906,39.9900016784668,39.29999923706055,39.29999923706055,14.470956802368164,12931600
2009-12-04,39.20000076293945,39.81999969482422,38.20000076293945,38.400001525878906,14.139564514160156,18715700
2009-12-07,38.779998779296875,38.88999938964844,38.150001525878906,38.400001525878906,14.139564514160156,15607800
2009-12-08,38.189998626708984,38.20000076293945,37.5,37.59000015258789,13.841303825378418,17671900
2009-12-09,38.0,38.06999969482422,37.27000045776367,37.59000015258789,13.841303825378418,15754500
2009-12-10,37.810001373291016,38.0,37.45000076293945,37.7599983215332,13.903904914855957,16657500
2009-12-11,38.04999923706055,38.2599983215332,37.75,37.79999923706055,13.918633460998535,17228400
2009-12-14,38.02000045776367,38.099998474121094,37.849998474121094,37.900001525878906,13.955452919006348,12654600
2009-12-15,37.709999084472656,38.15999984741211,37.68000030517578,38.0,13.992280006408691,11636700
2009-12-16,38.11000061035156,38.45000076293945,37.849998474121094,37.86000061035156,13.940726280212402,16749500
2009-12-17,37.650001525878906,37.79999923706055,36.869998931884766,36.869998931884766,13.576187133789062,17474500
2009-12-18,37.09000015258789,37.20000076293945,36.470001220703125,36.58000183105469,13.469405174255371,16157100
2009-12-21,36.79999923706055,36.849998474121094,35.20000076293945,35.20000076293945,13.032520294189453,20905000
2009-12-22,35.72999954223633,36.34000015258789,35.599998474121094,36.34000015258789,13.454596519470215,15008900
2009-12-23,36.5,36.7599983215332,36.150001525878906,36.70000076293945,13.587883949279785,11004500
2009-12-24,36.70000076293945,36.70000076293945,36.70000076293945,36.70000076293945,13.587883949279785,0
2009-12-28,36.90999984741211,37.0,36.630001068115234,36.75,13.606393814086914,9099900
2009-12-29,36.75,36.75,36.75,36.75,13.606393814086914,0
2009-12-30,36.56999969482422,36.689998626708984,36.349998474121094,36.689998626708984,13.584177017211914,13901400
2010-01-04,36.95000076293945,37.31999969482422,36.81999969482422,37.31999969482422,13.817434310913086,13303600
2010-01-05,37.380001068115234,37.43000030517578,36.79999923706055,37.0,13.698958396911621,21396400
2010-01-06,36.79999923706055,37.5,36.79999923706055,37.5,13.884076118469238,18720600
2010-01-07,37.27000045776367,37.45000076293945,37.06999969482422,37.150001525878906,13.754493713378906,10964600
2010-01-08,37.15999984741211,37.38999938964844,36.86000061035156,36.95000076293945,13.680444717407227,14624200
2010-01-11,37.209999084472656,37.34000015258789,36.619998931884766,36.83000183105469,13.636017799377441,15317700
2010-01-12,36.59000015258789,36.68000030517578,36.040000915527344,36.36000061035156,13.462003707885742,14886200
2010-01-13,36.560001373291016,36.7400016784668,35.84000015258789,36.29999923706055,13.43978500366211,23228200
2010-01-14,36.279998779296875,36.459999084472656,35.560001373291016,35.66999816894531,13.206534385681152,20073400
2010-01-15,35.56999969482422,36.099998474121094,35.5099983215332,35.75,13.23615550994873,21169000
2010-01-18,35.900001525878906,36.66999816894531,35.77000045776367,36.54999923706055,13.532344818115234,23168400
2010-01-19,36.45000076293945,36.650001525878906,36.2400016784668,36.380001068115234,13.46941089630127,16895900
2010-01-20,36.099998474121094,36.150001525878906,35.2599983215332,35.45000076293945,13.125082015991211,18757500
2010-01-21,35.58000183105469,35.70000076293945,34.290000915527344,34.33000183105469,12.710411071777344,24553000
2010-01-22,34.11000061035156,34.79999923706055,34.060001373291016,34.75,12.865913391113281,19025100
2010-01-26,34.290000915527344,34.34000015258789,33.650001525878906,33.900001525878906,12.55120849609375,20281200
2010-01-27,33.900001525878906,34.290000915527344,33.5099983215332,34.11000061035156,12.628954887390137,19908600
2010-01-28,34.599998474121094,34.689998626708984,33.869998931884766,34.61000061035156,12.814079284667969,13819200
2010-01-29,34.779998779296875,35.04999923706055,33.93000030517578,34.16999816894531,12.651168823242188,16106700
2010-02-01,34.290000915527344,34.4900016784668,33.900001525878906,34.29999923706055,12.699300765991211,15869300
2010-02-02,34.5099983215332,34.66999816894531,34.060001373291016,34.099998474121094,12.625252723693848,15289600
2010-02-03,34.04999923706055,34.18000030517578,33.72999954223633,34.040000915527344,12.603042602539062,16091200
2010-02-04,33.84000015258789,33.939998626708984,32.119998931884766,32.29999923706055,11.958818435668945,24280300
2010-02-05,31.799999237060547,32.27000045776367,30.719999313354492,31.520000457763672,11.67003059387207,29033800
2010-02-08,31.799999237060547,32.2599983215332,31.420000076293945,31.739999771118164,11.751482009887695,18684700
2010-02-09,32.20000076293945,32.68000030517578,32.099998474121094,32.2400016784668,11.936606407165527,18104200
2010-02-10,32.33000183105469,32.72999954223633,31.770000457763672,32.63999938964844,12.084698677062988,21909900
2010-02-11,32.88999938964844,33.470001220703125,32.72999954223633,33.36000061035156,12.351274490356445,24110900
2010-02-12,33.0,34.02000045776367,32.95000076293945,33.79999923706055,12.514183044433594,19127100
2010-02-17,34.38999938964844,34.5,34.029998779296875,34.25,12.680790901184082,16622400
2010-02-18,34.2400016784668,34.689998626708984,33.81999969482422,34.689998626708984,12.843692779541016,17017800
2010-02-19,34.41999816894531,34.650001525878906,34.15999984741211,34.349998474121094,12.717815399169922,11889400
2010-02-22,34.5,34.88999938964844,34.40999984741211,34.650001525878906,12.828888893127441,19817500
2010-02-23,34.40999984741211,34.650001525878906,34.0,34.189998626708984,12.658573150634766,16937500
2010-02-24,34.290000915527344,34.349998474121094,33.63999938964844,33.939998626708984,12.566015243530273,13563100
2010-02-25,33.47999954223633,34.5,33.2599983215332,34.380001068115234,12.728926658630371,18650100
2010-02-26,34.59000015258789,34.75,34.209999084472656,34.61000061035156,12.814079284667969,17804300
2010-03-01,34.81999969482422,35.04999923706055,34.41999816894531,34.93000030517578,12.932557106018066,16959300
2010-03-02,35.25,35.52000045776367,35.119998931884766,35.119998931884766,13.002900123596191,17108100
2010-03-03,35.279998779296875,35.81999969482422,35.04999923706055,35.150001525878906,13.014010429382324,19957600
2010-03-04,35.38999938964844,35.4900016784668,34.810001373291016,35.20000076293945,13.032520294189453,14068900
2010-03-05,35.689998626708984,35.91999816894531,35.400001525878906,35.810001373291016,13.258369445800781,28235000
2010-03-08,35.939998626708984,35.9900016784668,35.40999984741211,35.70000076293945,13.21764087677002,15902100
2010-03-09,35.5,36.849998474121094,35.459999084472656,36.5,13.513835906982422,68696600
2010-03-10,36.880001068115234,37.15999984741211,36.650001525878906,37.0,13.698958396911621,32196400
2010-03-11,36.93000030517578,37.470001220703125,36.810001373291016,37.04999923706055,13.71746826171875,19449600
2010-03-12,37.20000076293945,37.40999984741211,37.060001373291016,37.060001373291016,13.721170425415039,13940300
2010-03-15,36.7599983215332,37.22999954223633,36.470001220703125,36.77000045776367,13.613807678222656,19839600
2010-03-16,36.93000030517578,37.209999084472656,36.70000076293945,37.209999084472656,13.776705741882324,12807500
2010-03-17,37.43000030517578,37.47999954223633,36.93000030517578,37.150001525878906,13.754493713378906,10298100
2010-03-18,37.13999938964844,37.400001525878906,36.7599983215332,37.02000045776367,13.706361770629883,12061700
2010-03-19,37.0,37.09000015258789,36.15999984741211,36.22999954223633,13.413869857788086,24306500
2010-03-22,35.61000061035156,36.36000061035156,35.5,36.2400016784668,13.417572975158691,13489200
2010-03-23,36.380001068115234,36.41999816894531,35.709999084472656,35.81999969482422,13.262072563171387,17207000
2010-03-24,35.79999923706055,36.56999969482422,35.599998474121094,36.09000015258789,13.36203384399414,18683500
2010-03-25,36.33000183105469,36.43000030517578,35.20000076293945,35.20000076293945,13.032520294189453,17698800
2010-03-26,35.40999984741211,35.54999923706055,34.29999923706055,34.5,12.773350715637207,28820300
2010-03-29,34.7400016784668,35.20000076293945,34.119998931884766,34.900001525878906,12.921449661254883,19312800
2010-03-30,35.09000015258789,35.29999923706055,34.7599983215332,34.79999923706055,12.884422302246094,12365900
2010-03-31,34.599998474121094,35.38999938964844,34.5099983215332,35.38999938964844,13.102865219116211,16551700
2010-04-01,35.65999984741211,35.900001525878906,35.54999923706055,35.75,13.23615550994873,13721900
2010-04-05,35.95000076293945,36.25,35.81999969482422,36.0099983215332,13.332417488098145,12120300
2010-04-06,35.91999816894531,36.40999984741211,35.83000183105469,36.08000183105469,13.3583345413208,13410200
2010-04-07,35.939998626708984,36.2400016784668,35.59000015258789,35.79999923706055,13.254664421081543,15079400
2010-04-08,35.58000183105469,35.900001525878906,35.459999084472656,35.810001373291016,13.258369445800781,13552100
2010-04-09,35.79999923706055,36.09000015258789,35.22999954223633,35.22999954223633,13.043628692626953,17017800
2010-04-12,35.25,35.43000030517578,34.279998779296875,34.38999938964844,12.732621192932129,29883800
2010-04-13,34.470001220703125,34.59000015258789,33.900001525878906,34.189998626708984,12.658573150634766,19661600
2010-04-14,34.29999923706055,34.4900016784668,34.04999923706055,34.25,12.680790901184082,17377900
2010-04-15,34.279998779296875,34.45000076293945,33.540000915527344,33.599998474121094,12.440133094787598,43408800
2010-04-16,33.5,33.58000183105469,32.720001220703125,32.95000076293945,12.19947338104248,48889400
2010-04-19,32.599998474121094,33.54999923706055,32.5099983215332,33.54999923706055,12.42162036895752,23996300
2010-04-20,33.79999923706055,34.29999923706055,33.79999923706055,34.29999923706055,12.699300765991211,22158800
2010-04-22,33.900001525878906,34.040000915527344,33.40999984741211,33.86000061035156,12.536396026611328,19873300
2010-04-23,33.56999969482422,34.0,33.540000915527344,34.0,12.637943267822266,12312800
2010-04-26,34.099998474121094,34.18000030517578,33.310001373291016,33.310001373291016,12.3814697265625,13810200
2010-04-27,33.06999969482422,33.099998474121094,32.099998474121094,32.099998474121094,11.931706428527832,23019700
2010-04-28,32.31999969482422,33.0,31.899999618530273,32.38999938964844,12.039501190185547,17380900
2010-04-29,32.84000015258789,33.099998474121094,32.52000045776367,33.02000045776367,12.273674964904785,11932800
2010-04-30,32.810001373291016,33.20000076293945,32.560001373291016,32.79999923706055,12.191901206970215,15687800
2010-05-03,32.54999923706055,32.630001068115234,31.459999084472656,31.5,11.708683967590332,28849400
2010-05-04,31.200000762939453,31.270000457763672,29.90999984741211,30.440000534057617,11.314679145812988,39268400
2010-05-05,30.0,30.809999465942383,29.760000228881836,30.209999084472656,11.229186058044434,29471100
2010-05-06,30.09000015258789,30.780000686645508,28.299999237060547,29.809999465942383,11.0805082321167,32015500
2010-05-07,29.989999771118164,30.309999465942383,29.139999389648438,29.75,11.058202743530273,24546000
2010-05-10,31.0,31.100000381469727,30.149999618530273,30.149999618530273,11.20688533782959,20988100
2010-05-11,29.81999969482422,30.280000686645508,29.600000381469727,29.6200008392334,11.009883880615234,17334600
2010-05-12,29.950000762939453,30.0,29.670000076293945,29.899999618530273,11.113958358764648,15380800
2010-05-13,30.200000762939453,30.40999984741211,29.950000762939453,30.0,11.151126861572266,16122900
2010-05-14,29.790000915527344,30.100000381469727,29.309999465942383,30.09000015258789,11.18458080291748,24270200
2010-05-17,30.200000762939453,30.389999389648438,29.559999465942383,29.850000381469727,11.09537124633789,26530800
2010-05-18,30.1200008392334,30.139999389648438,29.170000076293945,29.219999313354492,10.861199378967285,17679200
2010-05-19,28.90999984741211,29.469999313354492,28.549999237060547,28.549999237060547,10.61215877532959,25227200
2010-05-20,28.0,28.100000381469727,27.43000030517578,27.43000030517578,10.195850372314453,25639300
2010-05-21,27.479999542236328,28.049999237060547,27.1299991607666,27.579999923706055,10.251605033874512,28529000
2010-05-24,27.399999618530273,27.780000686645508,27.100000381469727,27.149999618530273,10.154362678527832,14996100
2010-05-25,26.299999237060547,26.719999313354492,26.0,26.549999237060547,9.929957389831543,24219500
2010-05-26,27.020000457763672,27.420000076293945,26.6299991607666,27.049999237060547,10.116960525512695,20468900
2010-05-27,27.5,27.920000076293945,27.399999618530273,27.809999465942383,10.401208877563477,18332900
2010-05-28,27.809999465942383,27.809999465942383,27.809999465942383,27.809999465942383,10.401208877563477,0
2010-05-31,28.209999084472656,29.600000381469727,28.209999084472656,29.600000381469727,11.070688247680664,14270600
2010-06-01,29.0,29.690000534057617,28.479999542236328,28.649999618530273,10.715374946594238,25987900
2010-06-02,28.639999389648438,29.350000381469727,28.639999389648438,29.100000381469727,10.88367748260498,13859300
2010-06-04,28.8700008392334,29.68000030517578,28.75,29.25,10.939780235290527,15178000
2010-06-07,29.450000762939453,30.079999923706055,29.329999923706055,29.520000457763672,11.04076862335205,16452000
2010-06-08,29.760000228881836,30.030000686645508,29.440000534057617,29.65999984741211,11.093124389648438,16120800
2010-06-09,29.899999618530273,30.3799991607666,29.549999237060547,29.549999237060547,11.051984786987305,20135000
2010-06-10,30.0,30.25,29.760000228881836,29.899999618530273,11.182888984680176,17889600
2010-06-11,29.690000534057617,29.81999969482422,29.420000076293945,29.6200008392334,11.078166961669922,11613900
2010-06-14,29.899999618530273,29.940000534057617,29.020000457763672,29.049999237060547,10.864981651306152,15282500
2010-06-15,29.100000381469727,29.239999771118164,28.729999542236328,29.0,10.846278190612793,12607800
2010-06-16,28.850000381469727,29.799999237060547,28.799999237060547,29.649999618530273,11.089385032653809,24436900
2010-06-17,29.700000762939453,29.850000381469727,29.31999969482422,29.520000457763672,11.04076862335205,15576800
2010-06-18,29.59000015258789,29.65999984741211,29.25,29.489999771118164,11.029545783996582,12366200
2010-06-21,29.709999084472656,29.969999313354492,29.3799991607666,29.399999618530273,10.995885848999023,23758300
2010-06-22,29.389999389648438,29.6200008392334,29.010000228881836,29.110000610351562,10.887421607971191,19578200
2010-06-23,29.200000762939453,29.329999923706055,28.360000610351562,28.5,10.659276008605957,24118000
2010-06-24,28.450000762939453,28.450000762939453,27.489999771118164,27.489999771118164,10.281524658203125,21828900
2010-06-25,27.350000381469727,28.049999237060547,27.309999465942383,27.90999984741211,10.43860912322998,10738000
2010-06-28,27.920000076293945,28.059999465942383,27.34000015258789,27.420000076293945,10.255346298217773,7278900
2010-06-29,27.0,27.100000381469727,26.709999084472656,26.829999923706055,10.03467845916748,16290900
2010-06-30,26.959999084472656,27.5,26.81999969482422,26.860000610351562,10.045900344848633,18010900
2010-07-01,27.110000610351562,27.209999084472656,26.309999465942383,26.450000762939453,9.89255428314209,18632300
2010-07-02,26.719999313354492,26.989999771118164,26.520000457763672,26.770000457763672,10.012237548828125,10088300
2010-07-05,26.780000686645508,27.049999237060547,26.540000915527344,26.540000915527344,9.926215171813965,6883900
2010-07-06,27.0,27.299999237060547,26.760000228881836,27.049999237060547,10.116960525512695,15896300
2010-07-07,27.200000762939453,27.520000457763672,26.780000686645508,27.399999618530273,10.247865676879883,16555400
2010-07-08,27.479999542236328,27.639999389648438,27.209999084472656,27.579999923706055,10.315187454223633,10498100
2010-07-12,27.6200008392334,27.739999771118164,27.18000030517578,27.229999542236328,10.184282302856445,9365000
2010-07-13,27.399999618530273,27.489999771118164,27.06999969482422,27.299999237060547,10.210464477539062,12667200
2010-07-14,27.049999237060547,27.399999618530273,26.93000030517578,27.299999237060547,10.210464477539062,11099800
2010-07-15,27.299999237060547,27.299999237060547,26.8700008392334,27.110000610351562,10.139400482177734,7914000
2010-07-16,27.040000915527344,27.09000015258789,26.709999084472656,26.84000015258789,10.038419723510742,9806100
2010-07-19,26.850000381469727,27.059999465942383,26.68000030517578,26.950000762939453,10.079561233520508,12468700
2010-07-20,26.770000457763672,27.81999969482422,26.709999084472656,27.649999618530273,10.341365814208984,16035400
2010-07-21,27.829999923706055,28.049999237060547,27.389999389648438,27.5,10.285265922546387,11651800
2010-07-22,27.84000015258789,28.280000686645508,27.68000030517578,27.979999542236328,10.464791297912598,13382700
2010-07-23,27.989999771118164,28.049999237060547,27.59000015258789,27.790000915527344,10.39372730255127,12762200
2010-07-26,27.790000915527344,28.040000915527344,27.700000762939453,27.899999618530273,10.434870719909668,7666200
2010-07-27,28.0,28.15999984741211,27.860000610351562,27.979999542236328,10.464791297912598,10359400
2010-07-28,27.950000762939453,28.049999237060547,27.729999542236328,27.799999237060547,10.397468566894531,11317300
2010-07-29,27.84000015258789,27.950000762939453,27.6299991607666,27.739999771118164,10.375029563903809,10324200
2010-07-30,27.65999984741211,27.93000030517578,27.450000762939453,27.850000381469727,10.416166305541992,12928700
2010-08-02,27.969999313354492,28.559999465942383,27.950000762939453,28.440000534057617,10.702162742614746,17740200
2010-08-03,28.399999618530273,29.530000686645508,28.200000762939453,29.079999923706055,10.94299602508545,24018500
2010-08-04,29.360000610351562,29.540000915527344,29.059999465942383,29.34000015258789,11.040839195251465,20894700
2010-08-05,29.270000457763672,29.479999542236328,29.100000381469727,29.43000030517578,11.07470703125,11125200
2010-08-06,29.200000762939453,29.450000762939453,28.940000534057617,29.09000015258789,10.946760177612305,11196700
2010-08-09,29.350000381469727,29.350000381469727,28.799999237060547,28.829999923706055,10.848922729492188,10274900
2010-08-10,28.6200008392334,28.6200008392334,28.18000030517578,28.40999984741211,10.690873146057129,16439600
2010-08-11,28.040000915527344,28.15999984741211,27.5,27.5,10.348433494567871,16895900
2010-08-12,27.3799991607666,27.860000610351562,27.200000762939453,27.530000686645508,10.359724044799805,13560300
2010-08-13,27.649999618530273,27.81999969482422,27.5,27.65999984741211,10.408641815185547,12344200
2010-08-16,27.610000610351562,27.799999237060547,27.59000015258789,27.610000610351562,10.389827728271484,15292800
2010-08-17,27.760000228881836,28.549999237060547,27.760000228881836,28.299999237060547,10.649476051330566,15546700
2010-08-18,28.290000915527344,28.350000381469727,27.610000610351562,27.68000030517578,10.416166305541992,20458600
2010-08-19,26.90999984741211,27.389999389648438,26.709999084472656,26.780000686645508,10.077496528625488,26365800
2010-08-20,26.75,27.079999923706055,26.559999465942383,26.780000686645508,10.077496528625488,17204600
2010-08-23,26.920000076293945,27.190000534057617,26.65999984741211,26.65999984741211,10.032334327697754,10445000
2010-08-24,26.5,26.850000381469727,26.139999389648438,26.139999389648438,9.836657524108887,15741900
2010-08-25,26.06999969482422,26.290000915527344,25.5,26.079999923706055,9.814079284667969,21490600
2010-08-26,26.700000762939453,26.700000762939453,25.700000762939453,25.700000762939453,9.671082496643066,22021900
2010-08-27,25.950000762939453,26.59000015258789,25.6200008392334,26.559999465942383,9.994705200195312,14878800
2010-08-30,26.350000381469727,26.43000030517578,25.450000762939453,25.450000762939453,9.577005386352539,22067300
2010-08-31,25.520000457763672,26.059999465942383,25.520000457763672,26.059999465942383,9.806550979614258,15881100
2010-09-01,26.299999237060547,27.190000534057617,26.149999618530273,27.030000686645508,10.171571731567383,19359200
2010-09-02,26.889999389648438,28.149999618530273,26.739999771118164,27.600000381469727,10.38606071472168,26761400
2010-09-03,28.299999237060547,28.920000076293945,28.049999237060547,28.799999237060547,10.837631225585938,46190200
2010-09-06,29.18000030517578,29.290000915527344,28.6299991607666,29.09000015258789,10.946760177612305,19635800
2010-09-08,28.309999465942383,28.479999542236328,27.790000915527344,27.829999923706055,10.472616195678711,32338400
2010-09-09,28.06999969482422,28.139999389648438,27.190000534057617,27.40999984741211,10.31456470489502,20191800
2010-09-10,27.5,27.940000534057617,27.40999984741211,27.520000457763672,10.355960845947266,16665300
2010-09-13,27.75,28.31999969482422,27.549999237060547,28.299999237060547,10.649476051330566,24171200
2010-09-14,28.190000534057617,28.56999969482422,26.850000381469727,26.850000381469727,10.103835105895996,39196800
2010-09-15,26.0,26.600000381469727,25.75,26.450000762939453,9.953312873840332,40928700
2010-09-16,26.110000610351562,26.68000030517578,26.049999237060547,26.360000610351562,9.919445991516113,20305300
2010-09-17,26.1299991607666,26.540000915527344,26.100000381469727,26.440000534057617,9.949549674987793,18012500
2010-09-20,26.420000076293945,27.43000030517578,26.200000762939453,27.100000381469727,10.19791030883789,26848600
2010-09-21,27.1200008392334,27.25,26.350000381469727,26.350000381469727,9.915681838989258,28615300
2010-09-22,26.09000015258789,26.43000030517578,25.81999969482422,25.979999542236328,9.776448249816895,43614700
2010-09-23,25.920000076293945,27.459999084472656,25.920000076293945,26.799999237060547,10.085017204284668,55285600
2010-09-24,27.049999237060547,27.09000015258789,26.299999237060547,26.299999237060547,9.896866798400879,85873800
2010-09-27,26.34000015258789,26.690000534057617,26.049999237060547,26.5,9.972126960754395,57987900
2010-09-28,26.760000228881836,26.889999389648438,26.450000762939453,26.700000762939453,10.047388076782227,34634300
2010-09-29,26.600000381469727,27.5,26.540000915527344,27.5,10.348433494567871,77343700
2010-09-30,27.649999618530273,27.950000762939453,27.219999313354492,27.290000915527344,10.269408226013184,35377400
2010-10-01,27.579999923706055,27.700000762939453,27.309999465942383,27.5,10.348433494567871,22431100
2010-10-04,27.479999542236328,27.850000381469727,27.350000381469727,27.3799991607666,10.303278923034668,25001100
2010-10-05,27.59000015258789,27.600000381469727,26.760000228881836,26.979999542236328,10.152756690979004,42377800
2010-10-06,26.799999237060547,26.889999389648438,25.59000015258789,25.860000610351562,9.731290817260742,67569200
2010-10-07,26.049999237060547,26.049999237060547,24.639999389648438,25.299999237060547,9.520556449890137,59209700
2010-10-08,25.209999084472656,26.0,24.8799991607666,26.0,9.78397274017334,32670900
2010-10-11,26.100000381469727,26.209999084472656,25.780000686645508,25.850000381469727,9.727527618408203,14338300
2010-10-13,26.020000457763672,26.09000015258789,25.579999923706055,25.709999084472656,9.674843788146973,30156000
2010-10-14,25.65999984741211,26.440000534057617,25.440000534057617,26.440000534057617,9.949549674987793,40386400
2010-10-15,26.530000686645508,26.639999389648438,26.18000030517578,26.290000915527344,9.89310359954834,26691200
2010-10-18,26.149999618530273,26.5,25.969999313354492,26.399999618530273,9.934496879577637,28001900
2010-10-19,25.940000534057617,26.1200008392334,25.280000686645508,25.280000686645508,9.513033866882324,31746200
2010-10-20,25.469999313354492,25.6299991607666,24.989999771118164,24.989999771118164,9.403904914855957,30872600
2010-10-21,25.049999237060547,25.229999542236328,24.100000381469727,24.15999984741211,9.091569900512695,44679400
2010-10-22,24.459999084472656,24.709999084472656,23.899999618530273,24.209999084472656,9.110381126403809,28738200
2010-10-25,24.450000762939453,24.790000915527344,24.350000381469727,24.56999969482422,9.245857238769531,21647100
2010-10-26,24.520000457763672,26.25,24.450000762939453,25.850000381469727,9.727527618408203,46812400
2010-10-27,25.700000762939453,27.049999237060547,25.239999771118164,26.190000534057617,9.855470657348633,56750100
2010-10-28,26.489999771118164,26.84000015258789,25.8700008392334,26.260000228881836,9.881816864013672,36697700
2010-10-29,26.59000015258789,26.59000015258789,25.850000381469727,25.850000381469727,9.727527618408203,31585700
2010-11-01,26.049999237060547,26.670000076293945,25.93000030517578,26.489999771118164,9.968362808227539,22132600
2010-11-03,26.700000762939453,27.110000610351562,26.5,27.0,10.214264869689941,36288300
2010-11-04,27.350000381469727,27.639999389648438,27.209999084472656,27.5,10.403417587280273,32455000
2010-11-05,27.420000076293945,27.649999618530273,27.25,27.25,10.30884075164795,16761300
2010-11-08,27.110000610351562,27.579999923706055,27.100000381469727,27.530000686645508,10.414763450622559,25051600
2010-11-09,27.6200008392334,27.770000457763672,27.1200008392334,27.1200008392334,10.259662628173828,20757700
2010-11-10,27.110000610351562,27.25,26.8700008392334,27.1299991607666,10.263444900512695,21229300
2010-11-11,27.06999969482422,27.110000610351562,26.649999618530273,26.719999313354492,10.108335494995117,27355900
2010-11-12,26.239999771118164,26.389999389648438,25.81999969482422,25.850000381469727,9.779210090637207,41525500
2010-11-16,25.850000381469727,25.90999984741211,25.1299991607666,25.399999618530273,9.608973503112793,32183100
2010-11-17,25.489999771118164,25.690000534057617,25.280000686645508,25.450000762939453,9.627890586853027,16842600
2010-11-18,25.850000381469727,26.09000015258789,25.709999084472656,25.899999618530273,9.798127174377441,24640000
2010-11-19,25.700000762939453,25.75,25.420000076293945,25.700000762939453,9.72246265411377,16481500
2010-11-22,25.639999389648438,25.670000076293945,24.950000762939453,25.059999465942383,9.480348587036133,19249900
2010-11-23,24.690000534057617,24.93000030517578,24.520000457763672,24.649999618530273,9.32524585723877,27569300
2010-11-24,24.899999618530273,25.3700008392334,24.75,25.239999771118164,9.548440933227539,23972500
2010-11-25,25.350000381469727,25.350000381469727,24.850000381469727,24.850000381469727,9.400903701782227,8896300
2010-11-26,24.65999984741211,24.829999923706055,24.43000030517578,24.600000381469727,9.306327819824219,17078100
2010-11-29,24.549999237060547,24.940000534057617,24.459999084472656,24.700000762939453,9.344159126281738,18657100
2010-11-30,24.690000534057617,25.100000381469727,24.510000228881836,24.59000015258789,9.302545547485352,28357900
2010-12-01,25.030000686645508,25.34000015258789,24.969999313354492,25.260000228881836,9.556010246276855,22328400
2010-12-02,25.450000762939453,25.690000534057617,25.299999237060547,25.399999618530273,9.608973503112793,19060800
2010-12-03,25.450000762939453,25.700000762939453,25.229999542236328,25.700000762939453,9.72246265411377,15838500
2010-12-06,25.760000228881836,26.040000915527344,25.709999084472656,25.860000610351562,9.782995223999023,17859600
2010-12-07,26.200000762939453,26.290000915527344,25.350000381469727,25.350000381469727,9.590055465698242,27050000
2010-12-08,25.3799991607666,25.5,25.0,25.0,9.457651138305664,21494200
2010-12-09,25.170000076293945,25.5,25.09000015258789,25.399999618530273,9.608973503112793,21341600
2010-12-10,25.600000381469727,25.739999771118164,25.450000762939453,25.700000762939453,9.72246265411377,14107600
2010-12-13,25.889999389648438,26.09000015258789,25.8799991607666,25.90999984741211,9.801908493041992,16896400
2010-12-14,25.829999923706055,26.040000915527344,25.719999313354492,25.829999923706055,9.771646499633789,15664600
2010-12-15,25.59000015258789,25.709999084472656,25.3700008392334,25.3700008392334,9.597622871398926,23538200
2010-12-16,25.5,25.649999618530273,25.260000228881836,25.350000381469727,9.590055465698242,15651800
2010-12-17,25.229999542236328,25.940000534057617,25.040000915527344,25.940000534057617,9.813257217407227,17747100
2010-12-20,25.940000534057617,26.059999465942383,25.56999969482422,25.56999969482422,9.673286437988281,31823100
2010-12-21,25.84000015258789,25.93000030517578,25.709999084472656,25.770000457763672,9.748944282531738,16018600
2010-12-22,25.559999465942383,25.719999313354492,25.469999313354492,25.719999313354492,9.806134223937988,11576500
2010-12-23,25.639999389648438,25.8700008392334,25.559999465942383,25.75,9.817575454711914,12437000
2010-12-27,25.559999465942383,26.09000015258789,25.520000457763672,26.049999237060547,9.931952476501465,12045200
2010-12-28,26.299999237060547,26.709999084472656,26.209999084472656,26.65999984741211,10.164525032043457,21577300
2010-12-29,26.780000686645508,27.170000076293945,26.780000686645508,26.969999313354492,10.282716751098633,20295300
2010-12-30,27.290000915527344,27.440000534057617,27.09000015258789,27.290000915527344,10.404722213745117,29619400
2011-01-03,27.5,27.579999923706055,26.90999984741211,27.0,10.294157028198242,22738500
2011-01-04,27.010000228881836,27.059999465942383,26.399999618530273,26.899999618530273,10.256027221679688,30936600
2011-01-05,26.68000030517578,27.350000381469727,26.579999923706055,27.219999313354492,10.378032684326172,24306800
2011-01-06,27.200000762939453,27.459999084472656,27.010000228881836,27.110000610351562,10.336092948913574,24328800
2011-01-07,27.020000457763672,27.18000030517578,26.729999542236328,26.729999542236328,10.19121265411377,17453800
2011-01-10,26.649999618530273,27.020000457763672,26.579999923706055,26.979999542236328,10.286532402038574,14366200
2011-01-11,27.100000381469727,27.399999618530273,27.06999969482422,27.149999618530273,10.351344108581543,23190100
2011-01-12,27.3799991607666,27.979999542236328,27.31999969482422,27.899999618530273,10.637293815612793,39193500
2011-01-13,28.0,28.1200008392334,27.309999465942383,27.309999465942383,10.412346839904785,31826100
2011-01-14,27.270000457763672,27.709999084472656,27.25,27.549999237060547,10.503853797912598,20220300
2011-01-17,27.420000076293945,27.770000457763672,27.360000610351562,27.450000762939453,10.465726852416992,19288800
2011-01-18,27.649999618530273,27.760000228881836,27.399999618530273,27.719999313354492,10.568666458129883,22139400
2011-01-19,27.799999237060547,27.950000762939453,27.25,27.299999237060547,10.408535957336426,22631600
2011-01-20,27.149999618530273,27.520000457763672,26.959999084472656,27.270000457763672,10.397096633911133,21486200
2011-01-21,27.40999984741211,27.510000228881836,27.049999237060547,27.049999237060547,10.313217163085938,18127100
2011-01-24,27.079999923706055,27.25,26.809999465942383,27.0,10.294157028198242,10765700
2011-01-26,27.09000015258789,27.329999923706055,26.709999084472656,26.829999923706055,10.229341506958008,21396900
2011-01-27,26.950000762939453,27.149999618530273,26.709999084472656,26.8700008392334,10.244590759277344,18552100
2011-01-28,27.049999237060547,27.079999923706055,26.25,26.670000076293945,10.168335914611816,28037200
2011-01-31,26.860000610351562,27.25,26.65999984741211,27.09000015258789,10.328469276428223,33947200
2011-02-01,27.299999237060547,27.719999313354492,27.110000610351562,27.639999389648438,10.538166046142578,28782500
2011-02-02,27.600000381469727,27.979999542236328,27.5,27.799999237060547,10.599165916442871,33156700
2011-02-03,27.760000228881836,28.1200008392334,27.700000762939453,28.030000686645508,10.686861038208008,27639400
2011-02-04,28.040000915527344,28.219999313354492,27.559999465942383,27.6200008392334,10.530539512634277,27702000
2011-02-07,27.799999237060547,27.8700008392334,27.110000610351562,27.219999313354492,10.378032684326172,23873700
2011-02-08,27.0,27.31999969482422,26.84000015258789,26.8799991607666,10.248405456542969,21047
2011-02-09,26.8799991607666,26.8799991607666,26.8799991607666,26.8799991607666,10.248405456542969,0
2011-02-10,26.8799991607666,26.8799991607666,26.8799991607666,26.8799991607666,10.248405456542969,0
2011-02-11,26.450000762939453,26.700000762939453,26.299999237060547,26.399999618530273,10.06539535522461,19504200
2011-02-14,26.40999984741211,26.90999984741211,26.239999771118164,26.75,10.198841094970703,18258200
2011-02-15,26.670000076293945,27.31999969482422,26.6299991607666,26.969999313354492,10.282716751098633,27939600
2011-02-16,27.200000762939453,27.450000762939453,27.06999969482422,27.309999465942383,10.412346839904785,24193500
2011-02-17,27.399999618530273,27.440000534057617,27.040000915527344,27.25,10.389472961425781,19143600
2011-02-18,27.15999984741211,27.440000534057617,27.110000610351562,27.3700008392334,10.435225486755371,16769000
2011-02-21,27.469999313354492,27.649999618530273,27.25,27.399999618530273,10.446660995483398,22204200
2011-02-22,27.459999084472656,27.950000762939453,27.450000762939453,27.770000457763672,10.587728500366211,36610900
2011-02-23,27.90999984741211,28.899999618530273,27.799999237060547,28.709999084472656,10.94611644744873,62622100
2011-02-24,28.709999084472656,28.709999084472656,28.709999084472656,28.709999084472656,10.94611644744873,0
2011-02-25,28.40999984741211,28.75,28.149999618530273,28.600000381469727,10.904178619384766,27201000
2011-02-28,28.440000534057617,28.68000030517578,28.15999984741211,28.579999923706055,10.896553993225098,28891100
2011-03-01,28.5,28.790000915527344,28.190000534057617,28.290000915527344,10.785984992980957,26547900
2011-03-02,28.299999237060547,28.959999084472656,28.170000076293945,28.899999618530273,11.01855754852295,25808400
2011-03-03,28.920000076293945,28.969999313354492,28.600000381469727,28.959999084472656,11.041436195373535,17305300
2011-03-04,29.0,29.170000076293945,28.719999313354492,29.079999923706055,11.087185859680176,21019800
2011-03-09,29.079999923706055,29.079999923706055,29.079999923706055,29.079999923706055,11.087185859680176,0
2011-03-10,28.399999618530273,28.43000030517578,27.8799991607666,28.1200008392334,10.721170425415039,22751200
2011-03-11,27.950000762939453,28.399999618530273,27.670000076293945,28.170000076293945,10.740235328674316,20803900
2011-03-14,28.0,28.420000076293945,27.8700008392334,28.280000686645508,10.782175064086914,13554000
2011-03-15,27.450000762939453,28.170000076293945,27.450000762939453,28.040000915527344,10.690670013427734,22515300
2011-03-16,28.15999984741211,28.40999984741211,27.610000610351562,27.780000686645508,10.591543197631836,33678600
2011-03-17,28.139999389648438,28.200000762939453,27.8799991607666,28.079999923706055,10.70592212677002,16511000
2011-03-18,28.200000762939453,28.219999313354492,27.81999969482422,27.899999618530273,10.637293815612793,21601100
2011-03-21,28.15999984741211,28.350000381469727,27.979999542236328,28.1299991607666,10.724983215332031,28912600
2011-03-22,28.15999984741211,28.350000381469727,27.979999542236328,28.1299991607666,10.791512489318848,28580800
2011-03-23,28.1299991607666,28.1299991607666,28.1299991607666,28.1299991607666,10.791512489318848,0
2011-03-24,28.65999984741211,28.780000686645508,28.350000381469727,28.43000030517578,10.90660285949707,12375400
2011-03-25,28.65999984741211,28.780000686645508,28.350000381469727,28.43000030517578,10.90660285949707,12248000
2011-03-28,28.559999465942383,28.799999237060547,28.350000381469727,28.350000381469727,10.875913619995117,11432600
2011-03-29,28.350000381469727,28.350000381469727,28.350000381469727,28.350000381469727,10.875913619995117,0
2011-03-30,28.399999618530273,28.600000381469727,28.260000228881836,28.350000381469727,10.875913619995117,12036900
2011-03-31,28.520000457763672,28.549999237060547,28.299999237060547,28.3700008392334,10.883586883544922,13888700
2011-04-01,28.3700008392334,28.3700008392334,28.3700008392334,28.3700008392334,10.883586883544922,0
2011-04-04,28.799999237060547,28.850000381469727,28.559999465942383,28.610000610351562,10.975654602050781,13522000
2011-04-05,28.799999237060547,28.850000381469727,28.559999465942383,28.610000610351562,10.975654602050781,13522000
2011-04-06,28.549999237060547,28.56999969482422,28.239999771118164,28.3700008392334,10.883586883544922,19729600
2011-04-07,28.1299991607666,28.25,27.719999313354492,28.0,10.741642951965332,21872100
2011-04-08,28.049999237060547,28.139999389648438,27.780000686645508,28.010000228881836,10.745479583740234,17515900
2011-04-11,27.989999771118164,27.989999771118164,27.420000076293945,27.489999771118164,10.545989036560059,19399600
2011-04-12,27.31999969482422,27.399999618530273,26.559999465942383,26.649999618530273,10.22374153137207,33535300
2011-04-13,26.799999237060547,26.799999237060547,26.049999237060547,26.149999618530273,10.031925201416016,29953600
2011-04-14,26.100000381469727,26.43000030517578,25.93000030517578,25.979999542236328,9.966710090637207,27489800
2011-04-15,26.079999923706055,26.559999465942383,26.049999237060547,26.530000686645508,10.177708625793457,27267800
2011-04-18,26.530000686645508,26.530000686645508,26.530000686645508,26.530000686645508,10.177708625793457,0
2011-04-19,25.75,26.020000457763672,25.56999969482422,25.729999542236328,9.870800971984863,19327200
2011-04-20,26.209999084472656,26.290000915527344,25.899999618530273,26.290000915527344,10.085637092590332,23575800
2011-04-25,26.309999465942383,26.43000030517578,26.020000457763672,26.18000030517578,10.043436050415039,12867700
2011-04-26,26.200000762939453,26.329999923706055,25.950000762939453,26.200000762939453,10.051109313964844,12082300
2011-04-27,26.219999313354492,26.219999313354492,25.690000534057617,25.739999771118164,9.874637603759766,16820800
2011-04-28,25.649999618530273,25.65999984741211,25.260000228881836,25.450000762939453,9.763386726379395,23904100
2011-04-29,25.34000015258789,25.670000076293945,25.270000457763672,25.600000381469727,9.869989395141602,15923100
2011-05-02,25.709999084472656,25.889999389648438,25.5,25.729999542236328,9.920110702514648,20830800
2011-05-03,25.700000762939453,25.780000686645508,25.43000030517578,25.450000762939453,9.81215763092041,17841800
2011-05-04,25.59000015258789,25.6299991607666,25.200000762939453,25.31999969482422,9.76203441619873,25541400
2011-05-05,25.190000534057617,25.34000015258789,24.239999771118164,24.469999313354492,9.434320449829102,30998100
2011-05-06,24.799999237060547,24.889999389648438,24.139999389648438,24.209999084472656,9.334077835083008,22917500
2011-05-09,23.892000198364258,24.334999084472656,23.851999282836914,24.246999740600586,9.348345756530762,18694500
2011-05-10,24.239999771118164,24.690000534057617,24.200000762939453,24.600000381469727,9.484443664550781,18303600
2011-05-11,24.600000381469727,24.600000381469727,24.600000381469727,24.600000381469727,9.484443664550781,0
2011-05-12,24.600000381469727,24.600000381469727,24.600000381469727,24.600000381469727,9.567519187927246,0
2011-05-13,24.600000381469727,24.600000381469727,24.600000381469727,24.600000381469727,9.567519187927246,0
2011-05-16,24.600000381469727,24.600000381469727,24.600000381469727,24.600000381469727,9.567519187927246,0
2011-05-17,24.600000381469727,24.600000381469727,24.600000381469727,24.600000381469727,9.567519187927246,0
2011-05-18,24.600000381469727,24.600000381469727,24.600000381469727,24.600000381469727,9.567519187927246,0
2011-05-19,24.25,24.389999389648438,23.639999389648438,23.639999389648438,9.1941499710083,17706900
2011-05-20,23.65999984741211,24.149999618530273,23.479999542236328,23.989999771118164,9.330273628234863,13950700
2011-05-23,23.5,23.700000762939453,23.40999984741211,23.600000381469727,9.178593635559082,14783700
2011-05-24,23.860000610351562,24.079999923706055,23.739999771118164,23.850000381469727,9.275825500488281,12793100
2011-05-25,23.829999923706055,24.209999084472656,23.649999618530273,23.899999618530273,9.295269966125488,12385700
2011-05-26,24.0,24.200000762939453,23.760000228881836,24.200000762939453,9.411946296691895,16766100
2011-05-27,24.31999969482422,24.440000534057617,24.139999389648438,24.290000915527344,9.446950912475586,13755500
2011-05-30,24.31999969482422,24.31999969482422,24.049999237060547,24.079999923706055,9.365275382995605,3555700
2011-05-31,24.299999237060547,24.350000381469727,23.8799991607666,24.09000015258789,9.369166374206543,16156600
2011-06-01,24.0,24.139999389648438,23.829999923706055,24.0,9.334163665771484,17885600
2011-06-02,24.06999969482422,24.06999969482422,23.729999542236328,23.950000762939453,9.314716339111328,15748300
2011-06-03,23.780000686645508,24.15999984741211,23.670000076293945,23.780000686645508,9.2485990524292,15337000
2011-06-06,23.8700008392334,23.93000030517578,23.149999618530273,23.200000762939453,9.02302360534668,22018200
2011-06-07,23.360000610351562,23.3700008392334,22.940000534057617,23.0,8.94524097442627,23231900
2011-06-08,22.950000762939453,23.450000762939453,22.850000381469727,23.200000762939453,9.02302360534668,21767100
2011-06-09,23.239999771118164,23.940000534057617,23.09000015258789,23.700000762939453,9.217486381530762,24521000
2011-06-10,23.780000686645508,23.84000015258789,23.540000915527344,23.719999313354492,9.225262641906738,17587600
2011-06-13,23.770000457763672,23.81999969482422,23.260000228881836,23.329999923706055,9.073583602905273,12131900
2011-06-14,23.420000076293945,23.690000534057617,23.420000076293945,23.600000381469727,9.178593635559082,13525500
2011-06-15,23.290000915527344,23.549999237060547,23.149999618530273,23.299999237060547,9.061914443969727,20599900
2011-06-16,23.290000915527344,23.75,23.09000015258789,23.290000915527344,9.058028221130371,20161600
2011-06-17,23.469999313354492,23.479999542236328,23.190000534057617,23.239999771118164,9.038579940795898,14191400
2011-06-20,23.200000762939453,23.440000534057617,23.059999465942383,23.100000381469727,8.984130859375,18966600
2011-06-21,23.200000762939453,23.299999237060547,23.040000915527344,23.239999771118164,9.038579940795898,13510200
2011-06-22,23.200000762939453,23.670000076293945,23.170000076293945,23.260000228881836,9.046359062194824,18615300
2011-06-24,23.170000076293945,23.209999084472656,22.850000381469727,22.8700008392334,8.894678115844727,15977500
2011-06-27,23.0,23.190000534057617,22.8700008392334,23.079999923706055,8.97635269165039,14955300
2011-06-28,23.170000076293945,23.450000762939453,23.100000381469727,23.450000762939453,9.120255470275879,15753300
2011-06-29,23.5,23.540000915527344,23.200000762939453,23.3799991607666,9.093031883239746,14142800
2011-06-30,23.59000015258789,23.719999313354492,23.5,23.719999313354492,9.225262641906738,16079200
2011-07-01,23.649999618530273,23.889999389648438,23.469999313354492,23.75,9.236930847167969,18199100
2011-07-04,23.719999313354492,23.850000381469727,23.709999084472656,23.799999237060547,9.256377220153809,5652500
2011-07-05,23.799999237060547,23.979999542236328,23.510000228881836,23.559999465942383,9.163037300109863,12717200
2011-07-06,23.450000762939453,23.649999618530273,23.290000915527344,23.510000228881836,9.14358901977539,13117100
2011-07-07,23.700000762939453,23.790000915527344,23.549999237060547,23.6299991607666,9.190258979797363,15371600
2011-07-08,23.5,23.6299991607666,23.399999618530273,23.440000534057617,9.116364479064941,13559700
2011-07-11,23.200000762939453,23.31999969482422,23.059999465942383,23.149999618530273,9.003579139709473,16582400
2011-07-12,23.020000457763672,23.299999237060547,22.93000030517578,23.1200008392334,8.991912841796875,11835400
2011-07-13,23.290000915527344,23.440000534057617,23.1299991607666,23.389999389648438,9.096919059753418,15336700
2011-07-14,23.270000457763672,23.360000610351562,22.860000610351562,22.950000762939453,8.92579174041748,17235500
2011-07-15,23.0,23.110000610351562,22.860000610351562,22.989999771118164,8.941349029541016,15777400
2011-07-18,22.809999465942383,23.0,22.530000686645508,22.760000228881836,8.851899147033691,16322400
2011-07-19,22.8700008392334,22.969999313354492,22.559999465942383,22.649999618530273,8.80911636352539,17100500
2011-07-20,22.75,22.809999465942383,22.3799991607666,22.3799991607666,8.70410442352295,18924100
2011-07-21,22.479999542236328,23.110000610351562,22.43000030517578,23.0,8.94524097442627,19067100
2011-07-22,23.020000457763672,23.270000457763672,22.850000381469727,22.969999313354492,8.93356990814209,13483500
2011-07-25,23.889999389648438,24.209999084472656,23.889999389648438,24.100000381469727,9.373053550720215,23400
2011-07-26,23.59000015258789,23.920000076293945,23.479999542236328,23.65999984741211,9.20192813873291,25370300
2011-07-27,23.59000015258789,23.780000686645508,23.40999984741211,23.59000015258789,9.174703598022461,22203700
2011-07-28,23.690000534057617,23.739999771118164,23.440000534057617,23.5,9.139702796936035,17246400
2011-07-29,23.5,23.5,23.5,23.5,9.139702796936035,0
2011-08-01,23.5,23.5,23.5,23.5,9.139702796936035,0
2011-08-02,23.5,23.5,23.5,23.5,9.139702796936035,0
2011-08-03,23.5,23.5,23.5,23.5,9.22104263305664,0
2011-08-04,23.5,23.5,23.5,23.5,9.22104263305664,0
2011-08-05,23.5,23.5,23.5,23.5,9.22104263305664,0
2011-08-08,23.5,23.5,23.5,23.5,9.22104263305664,0
2011-08-09,23.5,23.5,23.5,23.5,9.22104263305664,0
2011-08-10,23.5,23.5,23.5,23.5,9.22104263305664,0
2011-08-11,23.5,23.5,23.5,23.5,9.22104263305664,0
2011-08-12,23.5,23.5,23.5,23.5,9.22104263305664,0
2011-08-15,23.5,23.5,23.5,23.5,9.22104263305664,0
2011-08-16,23.5,23.5,23.5,23.5,9.22104263305664,0
2011-08-17,20.799999237060547,20.959999084472656,20.540000915527344,20.8700008392334,8.189072608947754,18831300
2011-08-18,20.350000381469727,20.3700008392334,19.770000457763672,20.299999237060547,7.9654083251953125,25674000
2011-08-19,19.93000030517578,20.350000381469727,19.700000762939453,19.700000762939453,7.729979991912842,23649000
2011-08-22,20.100000381469727,20.270000457763672,19.639999389648438,19.649999618530273,7.710360050201416,17195200
2011-08-23,19.799999237060547,20.299999237060547,19.510000228881836,20.15999984741211,7.910476207733154,21910500
2011-08-24,20.1200008392334,20.350000381469727,19.989999771118164,20.229999542236328,7.937943458557129,18429000
2011-08-25,20.149999618530273,20.290000915527344,19.780000686645508,19.860000610351562,7.792760848999023,19370500
2011-08-26,19.709999084472656,20.06999969482422,19.579999923706055,19.899999618530273,7.808456897735596,17681100
2011-08-29,20.18000030517578,20.6299991607666,20.170000076293945,20.489999771118164,8.039962768554688,16367300
2011-08-30,20.3799991607666,20.729999542236328,20.299999237060547,20.549999237060547,8.063507080078125,16994500
2011-08-31,20.760000228881836,20.8700008392334,20.43000030517578,20.799999237060547,8.161603927612305,26421000
2011-09-01,21.1200008392334,21.139999389648438,20.850000381469727,21.040000915527344,8.255776405334473,21673300
2011-09-02,20.65999984741211,20.760000228881836,20.030000686645508,20.3700008392334,7.992878437042236,24292000
2011-09-05,19.899999618530273,20.100000381469727,19.850000381469727,20.030000686645508,7.859464168548584,9490100
2011-09-06,19.729999542236328,20.540000915527344,19.68000030517578,20.469999313354492,8.032114028930664,21669700
2011-09-08,20.75,20.8799991607666,20.56999969482422,20.65999984741211,8.106668472290039,16132000
2011-09-09,20.5,20.600000381469727,20.06999969482422,20.149999618530273,7.906552314758301,19703400
2011-09-12,19.799999237060547,20.34000015258789,19.719999313354492,20.34000015258789,7.981105804443359,16675800
2011-09-13,20.399999618530273,20.450000762939453,20.149999618530273,20.31999969482422,7.973259449005127,14984400
2011-09-14,20.350000381469727,20.81999969482422,20.18000030517578,20.520000457763672,8.05173397064209,19667800
2011-09-15,20.700000762939453,20.780000686645508,20.469999313354492,20.549999237060547,8.063507080078125,12969800
2011-09-16,20.549999237060547,20.670000076293945,20.399999618530273,20.649999618530273,8.102745056152344,13098300
2011-09-19,20.329999923706055,20.81999969482422,20.31999969482422,20.799999237060547,8.161603927612305,20027100
2011-09-20,20.780000686645508,21.079999923706055,20.579999923706055,20.600000381469727,8.08312702178955,14889000
2011-09-21,20.75,21.059999465942383,20.549999237060547,20.600000381469727,8.08312702178955,19357600
2011-09-22,20.020000457763672,20.170000076293945,19.299999237060547,19.5,7.651503562927246,31416900
2011-09-23,19.510000228881836,19.729999542236328,19.1200008392334,19.15999984741211,7.518091201782227,17860700
2011-09-26,19.350000381469727,19.780000686645508,18.969999313354492,19.780000686645508,7.761370658874512,17539800
2011-09-27,20.09000015258789,20.100000381469727,19.520000457763672,19.549999237060547,7.67112398147583,15427000
2011-09-28,19.579999923706055,19.700000762939453,19.329999923706055,19.350000381469727,7.592644691467285,15557500
2011-09-29,19.479999542236328,19.579999923706055,19.229999542236328,19.399999618530273,7.612264156341553,15220700
2011-09-30,19.18000030517578,19.3799991607666,18.93000030517578,19.100000381469727,7.494546413421631,20418900
2011-10-03,18.959999084472656,19.06999969482422,18.40999984741211,18.40999984741211,7.223804473876953,28605200
2011-10-04,18.25,18.549999237060547,17.899999618530273,18.549999237060547,7.278736591339111,29503700
2011-10-05,18.399999618530273,18.75,18.049999237060547,18.209999084472656,7.145327091217041,20425100
2011-10-06,18.489999771118164,19.09000015258789,18.350000381469727,18.850000381469727,7.396453380584717,27305500
2011-10-07,19.06999969482422,19.06999969482422,18.209999084472656,18.299999237060547,7.180641174316406,21500100
2011-10-10,18.5,18.979999542236328,18.350000381469727,18.90999984741211,7.419994831085205,17685700
2011-10-11,18.700000762939453,19.209999084472656,18.549999237060547,19.15999984741211,7.518091201782227,29714600
2011-10-13,19.399999618530273,19.540000915527344,18.979999542236328,19.389999389648438,7.608340740203857,27038100
2011-10-14,19.549999237060547,19.700000762939453,19.309999465942383,19.639999389648438,7.7064385414123535,20916800
2011-10-17,19.450000762939453,19.700000762939453,18.979999542236328,19.299999237060547,7.573025703430176,22841200
2011-10-18,19.450000762939453,19.700000762939453,18.979999542236328,19.299999237060547,7.573025703430176,22841200
2011-10-19,19.440000534057617,19.489999771118164,19.06999969482422,19.229999542236328,7.545559406280518,16380200
2011-10-20,19.18000030517578,19.18000030517578,18.6200008392334,18.81999969482422,7.384681224822998,17329400
2011-10-21,18.959999084472656,19.3799991607666,18.93000030517578,19.270000457763672,7.561254024505615,18787300
2011-10-24,19.270000457763672,19.270000457763672,19.270000457763672,19.270000457763672,7.561254024505615,0
2011-10-25,19.270000457763672,19.270000457763672,19.270000457763672,19.270000457763672,7.561254024505615,0
2011-10-26,19.270000457763672,19.270000457763672,19.270000457763672,19.270000457763672,7.561254024505615,0
2011-10-27,19.270000457763672,19.270000457763672,19.270000457763672,19.270000457763672,7.561254024505615,0
2011-10-28,20.670000076293945,21.239999771118164,20.549999237060547,20.940000534057617,8.216536521911621,39069500
2011-10-31,20.850000381469727,21.579999923706055,20.780000686645508,21.579999923706055,8.467662811279297,30090200
2011-11-01,20.399999618530273,21.25,20.399999618530273,21.1299991607666,8.291088104248047,27873500
2011-11-03,21.559999465942383,21.969999313354492,21.31999969482422,21.920000076293945,8.601075172424316,24130000
2011-11-04,21.729999542236328,22.18000030517578,21.709999084472656,22.100000381469727,8.67170238494873,19144700
2011-11-07,22.049999237060547,22.780000686645508,21.969999313354492,22.68000030517578,8.899287223815918,25470000
2011-11-08,22.799999237060547,22.940000534057617,22.31999969482422,22.40999984741211,8.793343544006348,22010000
2011-11-09,22.010000228881836,22.190000534057617,21.440000534057617,21.459999084472656,8.420575141906738,27702000
2011-11-10,21.459999084472656,21.459999084472656,21.459999084472656,21.459999084472656,8.420575141906738,0
2011-11-11,21.889999389648438,22.149999618530273,21.790000915527344,21.959999084472656,8.616769790649414,16460800
2011-11-14,21.860000610351562,22.049999237060547,21.6299991607666,21.920000076293945,8.680129051208496,12704300
2011-11-16,21.959999084472656,22.219999313354492,21.719999313354492,22.110000610351562,8.75536823272705,20722500
2011-11-17,21.959999084472656,22.1200008392334,21.489999771118164,21.520000457763672,8.521732330322266,22441400
2011-11-18,21.700000762939453,21.8700008392334,21.469999313354492,21.75,8.612808227539062,20047400
2011-11-21,21.40999984741211,21.850000381469727,21.309999465942383,21.799999237060547,8.632606506347656,33001100
2011-11-22,21.739999771118164,21.979999542236328,21.6200008392334,21.68000030517578,8.585091590881348,19880400
2011-11-23,21.489999771118164,21.68000030517578,21.440000534057617,21.56999969482422,8.541529655456543,16786000
2011-11-24,21.739999771118164,21.799999237060547,21.530000686645508,21.670000076293945,8.581130027770996,10213300
2011-11-25,21.479999542236328,21.649999618530273,21.010000228881836,21.010000228881836,8.31977653503418,18320800
2011-11-28,21.510000228881836,21.68000030517578,21.360000610351562,21.5,8.513811111450195,14923300
2011-11-29,21.520000457763672,21.889999389648438,21.31999969482422,21.40999984741211,8.478174209594727,18412100
2011-11-30,21.799999237060547,22.219999313354492,21.68000030517578,22.049999237060547,8.731607437133789,29239500
2011-12-01,22.329999923706055,22.530000686645508,22.1299991607666,22.520000457763672,8.917723655700684,22314900
2011-12-02,22.6200008392334,22.729999542236328,22.350000381469727,22.530000686645508,8.921683311462402,17524400
2011-12-05,22.739999771118164,23.1200008392334,22.639999389648438,22.969999313354492,9.095917701721191,19102500
2011-12-06,22.81999969482422,23.360000610351562,22.81999969482422,23.31999969482422,9.234515190124512,17084200
2011-12-07,23.34000015258789,23.469999313354492,23.010000228881836,23.290000915527344,9.222635269165039,18584500
2011-12-08,23.350000381469727,23.450000762939453,22.3700008392334,22.520000457763672,8.917723655700684,25386200
2011-12-09,22.709999084472656,23.149999618530273,22.600000381469727,23.020000457763672,9.115717887878418,17627000
2011-12-12,23.020000457763672,23.020000457763672,23.020000457763672,23.020000457763672,9.115717887878418,0
2011-12-13,22.59000015258789,22.799999237060547,22.3700008392334,22.420000076293945,8.87812328338623,22968900
2011-12-14,22.350000381469727,22.450000762939453,21.81999969482422,21.81999969482422,8.640528678894043,32567700
2011-12-15,22.049999237060547,22.299999237060547,21.469999313354492,21.510000228881836,8.517772674560547,24826000
2011-12-16,21.600000381469727,21.709999084472656,21.299999237060547,21.299999237060547,8.434613227844238,21221600
2011-12-19,21.3700008392334,21.6200008392334,21.1200008392334,21.1200008392334,8.363336563110352,18945100
2011-12-20,21.399999618530273,22.100000381469727,21.309999465942383,22.100000381469727,8.751405715942383,24437600
2011-12-21,21.899999618530273,21.989999771118164,21.520000457763672,21.920000076293945,8.680129051208496,18567300
2011-12-22,22.079999923706055,22.299999237060547,21.920000076293945,22.149999618530273,8.77120590209961,14040300
2011-12-23,22.270000457763672,22.389999389648438,22.170000076293945,22.219999313354492,8.798925399780273,9297500
2011-12-26,22.299999237060547,22.34000015258789,22.170000076293945,22.170000076293945,8.779125213623047,2820600
2011-12-27,22.170000076293945,22.31999969482422,22.139999389648438,22.200000762939453,8.791007041931152,9287300
2011-12-28,22.239999771118164,22.239999771118164,21.420000076293945,21.43000030517578,8.486091613769531,15843300
2011-12-29,21.59000015258789,21.59000015258789,21.0,21.489999771118164,8.509852409362793,21683800
2012-01-02,21.510000228881836,22.1200008392334,21.260000228881836,21.729999542236328,8.604889869689941,20391300
2012-01-03,21.829999923706055,22.40999984741211,21.809999465942383,22.40999984741211,8.947166442871094,22940500
2012-01-04,22.18000030517578,22.579999923706055,21.979999542236328,22.56999969482422,9.0110445022583,18736900
2012-01-05,22.389999389648438,22.610000610351562,22.149999618530273,22.309999465942383,8.907240867614746,19489000
2012-01-06,22.469999313354492,22.579999923706055,22.25,22.329999923706055,8.915224075317383,13941000
2012-01-09,22.440000534057617,22.6299991607666,22.280000686645508,22.6299991607666,9.034997940063477,14665100
2012-01-10,22.940000534057617,23.020000457763672,22.790000915527344,22.899999618530273,9.142797470092773,21084100
2012-01-11,22.889999389648438,23.0,22.649999618530273,22.90999984741211,9.14678955078125,19836100
2012-01-12,22.989999771118164,23.270000457763672,22.780000686645508,23.079999923706055,9.214662551879883,28334400
2012-01-13,22.950000762939453,23.100000381469727,22.850000381469727,23.049999237060547,9.20268440246582,27090600
2012-01-16,23.049999237060547,23.700000762939453,23.020000457763672,23.649999618530273,9.442234992980957,29976400
2012-01-17,23.649999618530273,23.649999618530273,23.649999618530273,23.649999618530273,9.442234992980957,0
2012-01-18,23.81999969482422,24.459999084472656,23.81999969482422,24.3700008392334,9.729694366455078,25733500
2012-01-19,24.399999618530273,24.540000915527344,24.209999084472656,24.209999084472656,9.665809631347656,22835300
2012-01-20,24.100000381469727,24.219999313354492,23.8799991607666,24.219999313354492,9.669804573059082,16643000
2012-01-23,24.09000015258789,25.489999771118164,24.040000915527344,25.1299991607666,10.033121109008789,36560200
2012-01-24,25.049999237060547,25.780000686645508,24.950000762939453,25.399999618530273,10.14091968536377,37248200
2012-01-26,25.729999542236328,25.889999389648438,24.920000076293945,24.920000076293945,9.949277877807617,30571700
2012-01-27,25.079999923706055,25.149999618530273,24.6200008392334,24.670000076293945,9.849470138549805,17637100
2012-01-30,24.43000030517578,24.6299991607666,24.350000381469727,24.56999969482422,9.809541702270508,16811800
2012-01-31,24.75,24.940000534057617,24.329999923706055,24.56999969482422,9.809541702270508,28139600
2012-02-01,24.700000762939453,25.170000076293945,24.6299991607666,24.950000762939453,9.961257934570312,24357500
2012-02-02,24.8799991607666,25.219999313354492,24.450000762939453,24.530000686645508,9.793574333190918,26639600
2012-02-03,24.469999313354492,24.93000030517578,24.3700008392334,24.610000610351562,9.825512886047363,20308300
2012-02-06,24.489999771118164,24.860000610351562,24.399999618530273,24.860000610351562,9.925326347351074,14430800
2012-02-07,24.719999313354492,25.639999389648438,24.719999313354492,25.600000381469727,10.220767974853516,29503300
2012-02-08,25.649999618530273,25.8799991607666,25.299999237060547,25.43000030517578,10.152896881103516,24815600
2012-02-09,25.479999542236328,25.739999771118164,25.170000076293945,25.5,10.1808443069458,23662100
2012-02-10,24.239999771118164,24.549999237060547,23.5,23.5,9.382346153259277,88044000
2012-02-13,23.5,23.5,23.5,23.5,9.382346153259277,0
2012-02-14,24.360000610351562,24.360000610351562,23.100000381469727,23.209999084472656,9.26656436920166,41985300
2012-02-15,23.489999771118164,23.59000015258789,22.709999084472656,23.100000381469727,9.222647666931152,40081300
2012-02-16,22.950000762939453,23.93000030517578,22.829999923706055,23.8799991607666,9.534062385559082,36725000
2012-02-17,24.100000381469727,24.149999618530273,23.649999618530273,24.049999237060547,9.601932525634766,24239300
2012-02-23,23.68000030517578,24.09000015258789,23.670000076293945,23.920000076293945,9.550033569335938,20973800
2012-02-24,24.149999618530273,24.59000015258789,24.110000610351562,24.479999542236328,9.773608207702637,23627900
2012-02-27,24.649999618530273,24.920000076293945,24.290000915527344,24.350000381469727,9.72170639038086,30229700
2012-02-28,24.510000228881836,24.690000534057617,24.329999923706055,24.329999923706055,9.713723182678223,23401800
2012-02-29,24.5,24.639999389648438,24.239999771118164,24.309999465942383,9.705737113952637,23521600
2012-03-01,24.510000228881836,24.8799991607666,24.459999084472656,24.8799991607666,9.933309555053711,18627700
2012-03-02,24.940000534057617,25.299999237060547,24.860000610351562,25.299999237060547,10.100994110107422,20122000
2012-03-05,25.149999618530273,25.239999771118164,24.450000762939453,24.59000015258789,9.817527770996094,22770000
2012-03-06,24.100000381469727,24.1299991607666,23.59000015258789,23.75,9.482160568237305,25256500
2012-03-07,24.049999237060547,24.149999618530273,23.760000228881836,23.979999542236328,9.573987007141113,16294900
2012-03-08,24.420000076293945,24.450000762939453,23.90999984741211,24.09000015258789,9.617901802062988,13840600
2012-03-09,24.100000381469727,24.25,23.709999084472656,23.709999084472656,9.466190338134766,14887900
2012-03-12,23.549999237060547,23.760000228881836,23.360000610351562,23.43000030517578,9.35439682006836,13888100
2012-03-13,23.649999618530273,24.43000030517578,23.479999542236328,24.43000030517578,9.75364875793457,27072800
2012-03-14,24.399999618530273,25.079999923706055,24.280000686645508,24.829999923706055,9.913348197937012,34767400
2012-03-15,24.68000030517578,24.989999771118164,24.170000076293945,24.219999313354492,9.669804573059082,26540100
2012-03-16,24.25,24.450000762939453,23.6200008392334,24.350000381469727,9.72170639038086,38690500
2012-03-19,24.350000381469727,24.350000381469727,24.350000381469727,24.350000381469727,9.72170639038086,0
2012-03-20,24.010000228881836,24.309999465942383,23.969999313354492,24.270000457763672,9.739524841308594,17585500
2012-03-21,24.209999084472656,24.399999618530273,24.06999969482422,24.110000610351562,9.675318717956543,12415400
2012-03-22,24.209999084472656,24.399999618530273,24.06999969482422,24.110000610351562,9.675318717956543,12415400
2012-03-23,23.93000030517578,24.100000381469727,23.670000076293945,23.700000762939453,9.510785102844238,16054200
2012-03-26,23.940000534057617,24.280000686645508,23.860000610351562,24.209999084472656,9.715447425842285,14783400
2012-03-27,24.209999084472656,24.290000915527344,23.799999237060547,23.799999237060547,9.550914764404297,20580800
2012-03-28,23.790000915527344,23.799999237060547,23.209999084472656,23.389999389648438,9.386382102966309,19702600
2012-03-29,23.209999084472656,23.399999618530273,22.93000030517578,23.31999969482422,9.358290672302246,23508000
2012-03-30,23.5,23.540000915527344,23.110000610351562,23.350000381469727,9.370330810546875,17685300
2012-04-02,23.280000686645508,23.600000381469727,23.020000457763672,23.229999542236328,9.322173118591309,17972500
2012-04-03,23.219999313354492,23.299999237060547,22.520000457763672,22.549999237060547,9.04929256439209,20776300
2012-04-04,22.260000228881836,22.360000610351562,21.760000228881836,21.760000228881836,8.73226547241211,23945600
2012-04-05,21.81999969482422,22.18000030517578,21.65999984741211,22.0,8.828577995300293,20141600
2012-04-09,21.760000228881836,21.8700008392334,21.510000228881836,21.59000015258789,8.664045333862305,14373800
2012-04-10,21.5,21.709999084472656,21.010000228881836,21.190000534057617,8.503525733947754,19490700
2012-04-11,21.450000762939453,21.59000015258789,21.270000457763672,21.350000381469727,8.567733764648438,24648400
2012-04-12,21.510000228881836,22.079999923706055,21.3799991607666,22.010000228881836,8.83259105682373,19275600
2012-04-13,21.8799991607666,22.049999237060547,21.549999237060547,21.670000076293945,8.696149826049805,19471700
2012-04-16,21.829999923706055,21.93000030517578,21.350000381469727,21.510000228881836,8.631940841674805,16176700
2012-04-17,21.780000686645508,21.780000686645508,21.3799991607666,21.579999923706055,8.660033226013184,16335600
2012-04-18,21.549999237060547,21.860000610351562,21.270000457763672,21.760000228881836,8.73226547241211,23211800
2012-04-19,21.6299991607666,21.899999618530273,21.450000762939453,21.450000762939453,8.60786247253418,11639800
2012-04-20,21.6200008392334,21.790000915527344,21.459999084472656,21.459999084472656,8.611875534057617,8618900
2012-04-23,21.209999084472656,21.299999237060547,21.049999237060547,21.280000686645508,8.539644241333008,15441000
2012-04-24,21.329999923706055,21.389999389648438,21.110000610351562,21.239999771118164,8.523588180541992,13605300
2012-04-25,21.3799991607666,21.489999771118164,20.809999465942383,21.1299991607666,8.479449272155762,26492000
2012-04-26,20.899999618530273,21.329999923706055,20.829999923706055,21.239999771118164,8.523588180541992,22473600
2012-04-27,21.350000381469727,21.350000381469727,20.8700008392334,20.93000030517578,8.399188041687012,14715700
2012-04-30,20.969999313354492,21.290000915527344,20.8799991607666,21.290000915527344,8.54365348815918,16055600
2012-05-02,20.969999313354492,21.290000915527344,20.8799991607666,21.290000915527344,8.54365348815918,16055600
2012-05-03,21.989999771118164,22.25,21.329999923706055,21.399999618530273,8.587799072265625,22513100
2012-05-04,21.260000228881836,21.3700008392334,20.200000762939453,20.479999542236328,8.218602180480957,38730900
2012-05-07,20.450000762939453,20.719999313354492,20.100000381469727,20.579999923706055,8.258733749389648,23267200
2012-05-08,20.399999618530273,20.489999771118164,20.010000228881836,20.260000228881836,8.130318641662598,23394000
2012-05-09,20.049999237060547,20.25,19.780000686645508,20.15999984741211,8.090188026428223,24590100
2012-05-10,20.299999237060547,20.5,19.920000076293945,19.920000076293945,7.9938740730285645,19204300
2012-05-11,19.709999084472656,20.049999237060547,19.530000686645508,19.530000686645508,7.837368488311768,22518900
2012-05-14,19.079999923706055,19.25,18.899999618530273,18.899999618530273,7.663024425506592,26088300
2012-05-15,19.0,19.270000457763672,18.489999771118164,18.489999771118164,7.496790885925293,31489100
2012-05-16,19.270000457763672,19.600000381469727,18.950000762939453,19.290000915527344,7.8211517333984375,53547000
2012-05-17,19.440000534057617,19.440000534057617,18.43000030517578,18.43000030517578,7.472464084625244,32448400
2012-05-18,18.600000381469727,19.209999084472656,18.43000030517578,19.06999969482422,7.731950759887695,30827600
2012-05-21,19.06999969482422,19.06999969482422,19.06999969482422,19.06999969482422,7.731950759887695,0
2012-05-22,20.31999969482422,20.5,19.700000762939453,19.709999084472656,7.991439342498779,25626200
2012-05-23,19.65999984741211,19.790000915527344,18.899999618530273,19.229999542236328,7.796823978424072,26282100
2012-05-24,19.34000015258789,19.559999465942383,18.559999465942383,18.700000762939453,7.581934928894043,24654800
2012-05-25,18.719999313354492,19.100000381469727,18.530000686645508,18.639999389648438,7.5576066970825195,18736600
2012-05-28,18.950000762939453,19.149999618530273,18.780000686645508,18.790000915527344,7.61842679977417,8969900
2012-05-29,18.90999984741211,19.219999313354492,18.700000762939453,18.850000381469727,7.6427531242370605,23202700
2012-05-30,18.559999465942383,18.68000030517578,18.31999969482422,18.350000381469727,7.440027236938477,23451100
2012-05-31,18.479999542236328,19.1299991607666,18.079999923706055,19.1299991607666,7.756279468536377,30378300
2012-06-01,18.530000686645508,19.020000457763672,18.389999389648438,18.799999237060547,7.62247896194458,30593200
2012-06-04,18.84000015258789,19.260000228881836,18.68000030517578,19.110000610351562,7.7481689453125,23318400
2012-06-05,19.209999084472656,19.31999969482422,18.739999771118164,18.799999237060547,7.62247896194458,20669600
2012-06-06,19.049999237060547,19.31999969482422,18.959999084472656,19.09000015258789,7.740061283111572,28549100
2012-06-08,19.049999237060547,19.200000762939453,18.65999984741211,18.8799991607666,7.6549153327941895,22183800
2012-06-11,19.110000610351562,19.190000534057617,18.389999389648438,18.389999389648438,7.456243991851807,23041400
2012-06-12,18.450000762939453,18.670000076293945,18.31999969482422,18.600000381469727,7.541388988494873,24582800
2012-06-13,18.530000686645508,18.920000076293945,18.399999618530273,18.899999618530273,7.663024425506592,27915700
2012-06-14,18.549999237060547,18.780000686645508,18.149999618530273,18.170000076293945,7.367045879364014,40851900
2012-06-15,18.270000457763672,18.549999237060547,17.829999923706055,18.549999237060547,7.521117210388184,29177900
2012-06-18,18.549999237060547,18.549999237060547,18.549999237060547,18.549999237060547,7.521117210388184,0
2012-06-19,19.0,19.989999771118164,18.950000762939453,19.649999618530273,7.9671125411987305,49228700
2012-06-20,19.729999542236328,20.149999618530273,19.649999618530273,19.899999618530273,8.068475723266602,31166100
2012-06-21,20.010000228881836,20.06999969482422,19.270000457763672,19.270000457763672,7.813043117523193,27366300
2012-06-22,19.399999618530273,19.65999984741211,19.059999465942383,19.549999237060547,7.926568508148193,20613400
2012-06-25,18.700000762939453,18.889999389648438,17.799999237060547,17.799999237060547,7.217028617858887,48876000
2012-06-26,18.040000915527344,18.25,17.760000228881836,18.0,7.2981181144714355,36988300
2012-06-27,18.0,18.209999084472656,17.6200008392334,17.639999389648438,7.152156829833984,21017200
2012-06-28,17.600000381469727,18.0,17.420000076293945,17.700000762939453,7.176483154296875,21382900
2012-06-29,18.239999771118164,18.329999923706055,17.969999313354492,18.25,7.399482250213623,23170100
2012-07-02,18.100000381469727,18.489999771118164,17.969999313354492,18.360000610351562,7.444081783294678,19563100
2012-07-03,18.520000457763672,19.1299991607666,18.399999618530273,18.989999771118164,7.699516773223877,29500800
2012-07-04,18.889999389648438,19.219999313354492,18.790000915527344,18.950000762939453,7.683298110961914,12131600
2012-07-05,19.100000381469727,19.790000915527344,19.049999237060547,19.600000381469727,7.946840286254883,36200100
2012-07-06,19.350000381469727,19.5,19.100000381469727,19.200000762939453,7.784657955169678,21172600
2012-07-10,19.100000381469727,19.18000030517578,18.350000381469727,18.389999389648438,7.456243991851807,30813600
2012-07-11,18.510000228881836,18.799999237060547,18.209999084472656,18.540000915527344,7.517063140869141,21738400
2012-07-12,18.299999237060547,18.729999542236328,18.040000915527344,18.579999923706055,7.5332818031311035,25942400
2012-07-13,19.549999237060547,19.639999389648438,19.329999923706055,19.549999237060547,7.926568508148193,51591200
2012-07-16,19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,7.926568508148193,0
2012-07-17,19.43000030517578,19.59000015258789,19.1200008392334,19.25,7.804933547973633,16602300
2012-07-18,19.149999618530273,19.329999923706055,18.979999542236328,19.329999923706055,7.837369441986084,17088900
2012-07-19,19.329999923706055,19.770000457763672,19.329999923706055,19.6200008392334,7.954949855804443,20781700
2012-07-20,19.3799991607666,19.559999465942383,19.110000610351562,19.18000030517578,7.77655029296875,19025100
2012-07-23,18.8700008392334,19.040000915527344,18.40999984741211,18.959999084472656,7.687353134155273,21365500
2012-07-24,19.049999237060547,19.200000762939453,18.6299991607666,18.790000915527344,7.61842679977417,19547500
2012-07-25,19.0,19.209999084472656,18.75,19.0,7.7035698890686035,17749100
2012-07-26,19.260000228881836,19.40999984741211,19.0,19.260000228881836,7.80898904800415,20628300
2012-07-27,19.450000762939453,20.18000030517578,19.309999465942383,20.170000076293945,8.177947044372559,37700800
2012-07-30,20.059999465942383,20.309999465942383,19.809999465942383,20.309999465942383,8.234711647033691,22857600
2012-07-31,20.309999465942383,20.309999465942383,19.43000030517578,19.5,7.906294822692871,38115700
2012-08-01,19.5,19.920000076293945,19.100000381469727,19.81999969482422,8.036038398742676,27655700
2012-08-02,19.549999237060547,20.040000915527344,19.40999984741211,19.600000381469727,7.946840286254883,25195600
2012-08-03,19.979999542236328,20.270000457763672,19.860000610351562,19.940000534057617,8.08469295501709,30632200
2012-08-06,19.020000457763672,20.260000228881836,18.829999923706055,19.920000076293945,8.076582908630371,55497300
2012-08-07,20.149999618530273,20.639999389648438,20.06999969482422,20.25,8.210383415222168,35894000
2012-08-08,20.389999389648438,21.200000762939453,20.25,21.18000030517578,8.587453842163086,41018800
2012-08-09,20.90999984741211,21.1299991607666,20.700000762939453,21.0,8.514474868774414,23850500
2012-08-10,20.90999984741211,21.1299991607666,20.700000762939453,21.0,8.514474868774414,23850500
2012-08-13,21.020000457763672,21.290000915527344,20.90999984741211,21.030000686645508,8.52663803100586,19562400
2012-08-14,21.149999618530273,21.190000534057617,20.809999465942383,20.84000015258789,8.449600219726562,20059200
2012-08-15,20.780000686645508,21.110000610351562,20.739999771118164,21.049999237060547,8.534743309020996,27591300
2012-08-16,21.299999237060547,21.530000686645508,21.139999389648438,21.459999084472656,8.700979232788086,21812100
2012-08-17,21.56999969482422,21.600000381469727,21.31999969482422,21.549999237060547,8.737469673156738,17505500
2012-08-20,21.549999237060547,21.549999237060547,21.549999237060547,21.549999237060547,8.737469673156738,0
2012-08-21,21.860000610351562,21.8799991607666,21.15999984741211,21.239999771118164,8.611780166625977,30201500
2012-08-22,21.1200008392334,21.540000915527344,21.030000686645508,21.489999771118164,8.713144302368164,21066100
2012-08-23,21.399999618530273,21.510000228881836,21.139999389648438,21.209999084472656,8.599616050720215,17024700
2012-08-24,21.100000381469727,21.489999771118164,21.049999237060547,21.229999542236328,8.607725143432617,23253600
2012-08-27,21.270000457763672,21.389999389648438,21.030000686645508,21.3700008392334,8.664490699768066,14650800
2012-08-28,21.260000228881836,21.489999771118164,21.260000228881836,21.420000076293945,8.684761047363281,12603500
2012-08-29,21.489999771118164,21.520000457763672,21.100000381469727,21.209999084472656,8.599616050720215,19172200
2012-08-30,21.09000015258789,21.260000228881836,20.899999618530273,21.040000915527344,8.530691146850586,15313800
2012-08-31,21.149999618530273,21.209999084472656,20.700000762939453,20.760000228881836,8.417162895202637,24108200
2012-09-03,20.770000457763672,21.209999084472656,20.5,20.639999389648438,8.368510246276855,10039200
2012-09-04,20.6299991607666,20.739999771118164,20.3799991607666,20.43000030517578,8.283366203308105,14057800
2012-09-05,20.549999237060547,21.209999084472656,20.309999465942383,20.59000015258789,8.348235130310059,13349500
2012-09-06,20.670000076293945,21.139999389648438,20.600000381469727,21.0,8.514474868774414,18648700
2012-09-10,21.440000534057617,21.540000915527344,21.139999389648438,21.229999542236328,8.607725143432617,22808700
2012-09-11,21.270000457763672,21.760000228881836,21.25,21.709999084472656,8.80234146118164,19003800
2012-09-12,21.809999465942383,22.06999969482422,21.68000030517578,21.989999771118164,8.915867805480957,27378300
2012-09-13,21.940000534057617,23.059999465942383,21.809999465942383,22.899999618530273,9.284829139709473,40030600
2012-09-14,23.06999969482422,23.84000015258789,23.049999237060547,23.299999237060547,9.447010040283203,46359700
2012-09-17,23.170000076293945,23.690000534057617,22.860000610351562,23.270000457763672,9.434845924377441,30364400
2012-09-18,23.34000015258789,23.440000534057617,23.049999237060547,23.200000762939453,9.40646743774414,16636100
2012-09-19,23.149999618530273,23.34000015258789,22.649999618530273,22.670000076293945,9.19157600402832,29299800
2012-09-20,22.540000915527344,23.200000762939453,22.420000076293945,23.010000228881836,9.329427719116211,21080000
2012-09-21,23.149999618530273,23.25,22.700000762939453,22.700000762939453,9.203739166259766,18749000
2012-09-24,22.65999984741211,23.020000457763672,22.549999237060547,22.959999084472656,9.309155464172363,18096300
2012-09-25,22.959999084472656,23.100000381469727,22.600000381469727,22.670000076293945,9.19157600402832,25164100
2012-09-26,22.520000457763672,22.81999969482422,22.459999084472656,22.770000457763672,9.232121467590332,18642400
2012-09-27,22.899999618530273,22.989999771118164,22.690000534057617,22.709999084472656,9.207795143127441,18188700
2012-09-28,22.549999237060547,22.649999618530273,22.200000762939453,22.3700008392334,9.069942474365234,18677900
2012-10-01,22.329999923706055,22.84000015258789,22.309999465942383,22.510000228881836,9.126703262329102,15561200
2012-10-02,22.670000076293945,22.799999237060547,22.34000015258789,22.700000762939453,9.203739166259766,15631500
2012-10-03,22.760000228881836,22.8799991607666,22.280000686645508,22.34000015258789,9.05777645111084,22533600
2012-10-04,22.360000610351562,22.56999969482422,22.020000457763672,22.399999618530273,9.082103729248047,22324900
2012-10-05,22.68000030517578,22.68000030517578,22.200000762939453,22.25,9.021286964416504,14597000
2012-10-08,22.100000381469727,22.489999771118164,22.100000381469727,22.3700008392334,9.069942474365234,13292600
2012-10-09,22.450000762939453,22.600000381469727,22.190000534057617,22.219999313354492,9.009121894836426,16947700
2012-10-10,22.270000457763672,22.399999618530273,22.059999465942383,22.1200008392334,8.968579292297363,16063900
2012-10-11,22.270000457763672,22.600000381469727,22.200000762939453,22.5,9.122652053833008,21974800
2012-10-15,22.549999237060547,22.850000381469727,22.43000030517578,22.799999237060547,9.244282722473145,23171500
2012-10-16,22.940000534057617,23.100000381469727,22.540000915527344,22.799999237060547,9.244282722473145,21716400
2012-10-17,22.739999771118164,22.8799991607666,22.549999237060547,22.649999618530273,9.183466911315918,27176000
2012-10-18,22.549999237060547,22.649999618530273,22.299999237060547,22.5,9.122652053833008,30325000
2012-10-19,22.530000686645508,22.600000381469727,22.219999313354492,22.25,9.021286964416504,19987600
2012-10-22,22.329999923706055,22.549999237060547,22.010000228881836,22.25,9.021286964416504,19212700
2012-10-23,21.940000534057617,21.969999313354492,21.5,21.670000076293945,8.786124229431152,25921300
2012-10-24,21.729999542236328,21.809999465942383,21.399999618530273,21.540000915527344,8.733416557312012,10921300
2012-10-25,21.709999084472656,22.030000686645508,21.639999389648438,21.75,8.818560600280762,11681200
2012-10-26,21.690000534057617,22.40999984741211,21.610000610351562,22.25,9.021286964416504,25747300
2012-10-29,21.5,21.600000381469727,21.170000076293945,21.350000381469727,8.656381607055664,20295900
2012-10-30,21.399999618530273,21.68000030517578,21.399999618530273,21.530000686645508,8.729361534118652,8471800
2012-10-31,21.6299991607666,21.719999313354492,20.799999237060547,20.799999237060547,8.433379173278809,29805900
2012-11-01,20.920000076293945,21.059999465942383,20.68000030517578,20.850000381469727,8.453655242919922,22638800
2012-11-05,20.6299991607666,21.450000762939453,20.43000030517578,21.239999771118164,8.611780166625977,22746700
2012-11-06,21.440000534057617,21.799999237060547,21.270000457763672,21.68000030517578,8.790180206298828,21288700
2012-11-07,21.6200008392334,21.719999313354492,21.040000915527344,21.18000030517578,8.587453842163086,23550600
2012-11-08,21.200000762939453,21.350000381469727,20.5,20.610000610351562,8.356346130371094,22965500
2012-11-09,20.549999237060547,21.110000610351562,20.520000457763672,20.780000686645508,8.425271034240723,20890300
2012-11-12,20.829999923706055,20.959999084472656,20.309999465942383,20.440000534057617,8.287419319152832,16831600
2012-11-13,20.440000534057617,20.670000076293945,20.170000076293945,20.469999313354492,8.29958438873291,25641500
2012-11-14,20.290000915527344,20.540000915527344,19.65999984741211,19.799999237060547,8.027931213378906,28281900
2012-11-16,19.670000076293945,19.799999237060547,18.84000015258789,19.030000686645508,7.715733051300049,33874400
2012-11-19,19.440000534057617,19.6200008392334,19.1299991607666,19.1299991607666,7.756279468536377,22437000
2012-11-21,19.469999313354492,19.559999465942383,18.6200008392334,18.6200008392334,7.549499988555908,32393400
2012-11-22,18.809999465942383,18.950000762939453,18.450000762939453,18.649999618530273,7.5616607666015625,16757000
2012-11-23,18.649999618530273,19.200000762939453,18.5,19.170000076293945,7.772496223449707,19514100
2012-11-26,19.1299991607666,19.1299991607666,18.700000762939453,18.81999969482422,7.630589008331299,18004000
2012-11-27,18.920000076293945,19.290000915527344,18.360000610351562,18.510000228881836,7.504899978637695,31833300
2012-11-28,18.440000534057617,18.899999618530273,18.350000381469727,18.649999618530273,7.5616607666015625,25941300
2012-11-29,19.0,19.149999618530273,18.739999771118164,19.149999618530273,7.764387130737305,26702100
2012-11-30,19.09000015258789,19.280000686645508,18.510000228881836,18.65999984741211,7.5657172203063965,37179700
2012-12-03,18.8799991607666,19.040000915527344,18.709999084472656,19.0,7.7035698890686035,21174100
2012-12-04,19.040000915527344,19.139999389648438,18.719999313354492,18.81999969482422,7.630589008331299,24541800
2012-12-05,19.0,19.010000228881836,18.739999771118164,18.940000534057617,7.6792426109313965,16822600
2012-12-06,18.920000076293945,18.979999542236328,18.700000762939453,18.700000762939453,7.581934928894043,21476900
2012-12-07,18.770000457763672,19.239999771118164,18.65999984741211,19.079999923706055,7.7360076904296875,17573000
2012-12-10,19.040000915527344,19.700000762939453,18.940000534057617,19.56999969482422,7.934678077697754,23131600
2012-12-11,19.670000076293945,19.989999771118164,19.610000610351562,19.989999771118164,8.104965209960938,27429800
2012-12-12,19.93000030517578,20.049999237060547,19.68000030517578,19.850000381469727,8.048203468322754,34706800
2012-12-13,19.729999542236328,19.829999923706055,19.450000762939453,19.56999969482422,7.934678077697754,32701400
2012-12-14,19.59000015258789,20.280000686645508,19.530000686645508,20.209999084472656,8.19416618347168,44756300
2012-12-17,20.079999923706055,20.139999389648438,19.799999237060547,19.920000076293945,8.076582908630371,28421900
2012-12-18,19.860000610351562,20.260000228881836,19.850000381469727,20.170000076293945,8.177947044372559,24685000
2012-12-19,20.399999618530273,20.989999771118164,20.399999618530273,20.93000030517578,8.486089706420898,48430400
2012-12-20,20.8700008392334,21.170000076293945,20.6299991607666,21.049999237060547,8.534743309020996,25639600
2012-12-21,20.65999984741211,20.739999771118164,20.389999389648438,20.690000534057617,8.388779640197754,29390200
2012-12-26,20.540000915527344,20.68000030517578,20.0,20.059999465942383,8.13334846496582,24075000
2012-12-27,20.059999465942383,20.170000076293945,19.350000381469727,19.40999984741211,7.869802951812744,29298500
2012-12-28,19.5,19.6299991607666,19.299999237060547,19.520000457763672,7.914404392242432,28368600
2013-01-02,19.989999771118164,20.209999084472656,19.690000534057617,19.690000534057617,7.983331680297852,30182600
2013-01-03,19.809999465942383,20.399999618530273,19.700000762939453,20.399999618530273,8.271201133728027,30552600
2013-01-04,20.329999923706055,20.6200008392334,20.170000076293945,20.43000030517578,8.283366203308105,36141000
2013-01-07,20.479999542236328,20.670000076293945,19.950000762939453,20.079999923706055,8.141457557678223,28069600
2013-01-08,20.110000610351562,20.229999542236328,19.459999084472656,19.5,7.906294822692871,29091300
2013-01-09,19.639999389648438,19.8700008392334,19.459999084472656,19.68000030517578,7.979276657104492,24361100
2013-01-10,19.770000457763672,20.049999237060547,19.540000915527344,19.829999923706055,8.040094375610352,17526200
2013-01-11,19.850000381469727,20.040000915527344,19.700000762939453,19.8799991607666,8.060368537902832,18223600
2013-01-14,20.010000228881836,20.239999771118164,19.690000534057617,19.719999313354492,7.995494842529297,28302400
2013-01-15,20.010000228881836,20.239999771118164,19.690000534057617,19.81999969482422,8.036038398742676,29633900
2013-01-16,19.889999389648438,19.889999389648438,19.600000381469727,19.84000015258789,8.044148445129395,16787800
2013-01-17,19.860000610351562,19.93000030517578,19.600000381469727,19.709999084472656,7.991439342498779,19719600
2013-01-18,19.799999237060547,19.889999389648438,19.540000915527344,19.579999923706055,7.938730716705322,18913900
2013-01-21,19.56999969482422,19.600000381469727,19.270000457763672,19.389999389648438,7.861696720123291,18086200
2013-01-22,19.420000076293945,19.610000610351562,19.229999542236328,19.579999923706055,7.938730716705322,23535100
2013-01-23,19.420000076293945,19.6299991607666,19.229999542236328,19.549999237060547,7.926568508148193,17200800
2013-01-24,19.3700008392334,19.75,19.3700008392334,19.610000610351562,7.950895309448242,19612600
2013-01-28,19.729999542236328,19.809999465942383,19.270000457763672,19.3700008392334,7.853586196899414,20122600
2013-01-29,19.350000381469727,19.3700008392334,18.84000015258789,19.110000610351562,7.7481689453125,27097900
2013-01-30,18.989999771118164,18.989999771118164,18.170000076293945,18.200000762939453,7.379209518432617,66985800
2013-01-31,18.260000228881836,18.329999923706055,17.899999618530273,18.079999923706055,7.330555438995361,33246400
2013-02-01,18.139999389648438,18.649999618530273,18.1200008392334,18.459999084472656,7.484626770019531,28860400
2013-02-04,18.15999984741211,18.350000381469727,17.889999389648438,18.0,7.2981181144714355,32294300
2013-02-05,17.280000686645508,18.290000915527344,17.260000228881836,18.079999923706055,7.330555438995361,77332900
2013-02-06,17.93000030517578,18.0,17.530000686645508,17.600000381469727,7.135939598083496,30886100
2013-02-07,17.75,17.979999542236328,17.31999969482422,17.5,7.095393180847168,37066400
2013-02-08,17.549999237060547,17.780000686645508,17.3799991607666,17.739999771118164,7.1927008628845215,31068100
2013-02-13,17.950000762939453,18.0,17.729999542236328,17.799999237060547,7.217028617858887,22328200
2013-02-14,17.790000915527344,17.899999618530273,17.579999923706055,17.670000076293945,7.16431999206543,25902900
2013-02-15,17.610000610351562,17.790000915527344,17.530000686645508,17.6299991607666,7.148100852966309,25001600
2013-02-18,17.639999389648438,17.950000762939453,17.520000457763672,17.899999618530273,7.257575035095215,20291600
2013-02-19,17.90999984741211,18.18000030517578,17.889999389648438,18.100000381469727,7.338664531707764,28822000
2013-02-20,18.100000381469727,18.100000381469727,17.549999237060547,17.6200008392334,7.144048690795898,25939500
2013-02-21,17.469999313354492,17.56999969482422,17.200000762939453,17.31999969482422,7.022411346435547,30382300
2013-02-22,17.510000228881836,17.510000228881836,17.010000228881836,17.149999618530273,6.953485012054443,30901800
2013-02-25,17.049999237060547,17.100000381469727,16.850000381469727,16.950000762939453,6.872396469116211,30504000
2013-02-26,16.780000686645508,16.860000610351562,16.530000686645508,16.739999771118164,6.787252426147461,33405100
2013-02-27,16.790000915527344,16.979999542236328,16.639999389648438,16.809999465942383,6.815632343292236,28607500
2013-02-28,16.760000228881836,16.850000381469727,16.549999237060547,16.610000610351562,6.734542369842529,27829200
2013-03-01,16.5,17.020000457763672,16.399999618530273,16.899999618530273,6.852123260498047,31519900
2013-03-04,16.81999969482422,17.100000381469727,16.479999542236328,16.5,6.689942836761475,35543300
2013-03-05,16.6299991607666,16.760000228881836,16.469999313354492,16.559999465942383,6.714269638061523,31669900
2013-03-06,17.600000381469727,18.270000457763672,17.219999313354492,18.049999237060547,7.318390846252441,73898000
2013-03-07,18.309999465942383,19.579999923706055,18.309999465942383,18.950000762939453,7.683298110961914,62419400
2013-03-08,18.790000915527344,19.31999969482422,18.15999984741211,18.3700008392334,7.448136329650879,30589700
2013-03-11,18.290000915527344,18.969999313354492,17.920000076293945,18.93000030517578,7.675189018249512,25088800
2013-03-12,18.850000381469727,19.139999389648438,18.6299991607666,18.739999771118164,7.5981526374816895,26135700
2013-03-13,18.809999465942383,19.200000762939453,18.729999542236328,18.75,7.602207660675049,31665300
2013-03-14,18.979999542236328,19.3799991607666,18.600000381469727,19.290000915527344,7.8211517333984375,27172500
2013-03-15,19.399999618530273,19.549999237060547,19.010000228881836,19.09000015258789,7.740061283111572,43819400
2013-03-18,18.899999618530273,19.350000381469727,18.84000015258789,19.200000762939453,7.784657955169678,40451100
2013-03-19,18.899999618530273,19.350000381469727,18.829999923706055,19.100000381469727,7.744115352630615,33822900
2013-03-20,19.049999237060547,19.15999984741211,18.68000030517578,18.850000381469727,7.6427531242370605,27636600
2013-03-21,18.719999313354492,18.860000610351562,18.489999771118164,18.530000686645508,7.513009548187256,21978600
2013-03-22,18.549999237060547,18.709999084472656,18.459999084472656,18.6299991607666,7.55355167388916,16137700
2013-03-25,18.729999542236328,18.81999969482422,18.420000076293945,18.59000015258789,7.5373358726501465,24340200
2013-03-26,18.729999542236328,18.8799991607666,18.479999542236328,18.59000015258789,7.5373358726501465,15781800
2013-03-27,18.600000381469727,18.610000610351562,18.350000381469727,18.420000076293945,7.468408107757568,13305100
2013-03-28,18.420000076293945,18.420000076293945,18.420000076293945,18.420000076293945,7.468408107757568,0
2013-04-01,18.270000457763672,18.3799991607666,18.020000457763672,18.030000686645508,7.3102827072143555,15544900
2013-04-02,18.270000457763672,18.3799991607666,17.670000076293945,17.700000762939453,7.176483154296875,20565900
2013-04-03,17.68000030517578,18.020000457763672,17.68000030517578,18.0,7.2981181144714355,15685100
2013-04-04,17.950000762939453,18.209999084472656,17.700000762939453,17.709999084472656,7.180538177490234,19446600
2013-04-05,17.579999923706055,17.90999984741211,17.549999237060547,17.799999237060547,7.217028617858887,17060000
2013-04-08,17.860000610351562,17.90999984741211,17.34000015258789,17.3700008392334,7.042684555053711,21977500
2013-04-09,17.479999542236328,18.25,17.479999542236328,18.149999618530273,7.358936309814453,30757500
2013-04-10,18.209999084472656,18.649999618530273,18.170000076293945,18.420000076293945,7.468408107757568,31780200
2013-04-11,18.469999313354492,18.530000686645508,17.8700008392334,17.989999771118164,7.294065952301025,22207700
2013-04-12,17.940000534057617,18.079999923706055,17.530000686645508,17.959999084472656,7.281902313232422,27398100
2013-04-15,17.700000762939453,17.829999923706055,17.1200008392334,17.229999542236328,6.9859209060668945,35788600
2013-04-16,17.469999313354492,17.75,17.43000030517578,17.700000762939453,7.176483154296875,23747400
2013-04-17,17.440000534057617,17.600000381469727,16.979999542236328,17.170000076293945,6.961593151092529,39388400
2013-04-18,17.31999969482422,17.940000534057617,17.1200008392334,17.81999969482422,7.225138187408447,28503000
2013-04-19,18.149999618530273,18.479999542236328,17.950000762939453,18.389999389648438,7.456243991851807,38352400
2013-04-22,18.3700008392334,18.790000915527344,18.170000076293945,18.790000915527344,7.61842679977417,24193100
2013-04-23,18.709999084472656,19.520000457763672,18.65999984741211,19.1200008392334,7.752224445343018,34735500
2013-04-24,19.059999465942383,19.65999984741211,19.010000228881836,19.440000534057617,7.8819684982299805,33313000
2013-04-25,19.469999313354492,19.690000534057617,19.139999389648438,19.170000076293945,7.772496223449707,35164600
2013-04-26,19.170000076293945,19.170000076293945,19.170000076293945,19.170000076293945,7.772496223449707,0
2013-04-29,20.0,20.579999923706055,19.940000534057617,20.420000076293945,8.279309272766113,70739800
2013-04-30,19.649999618530273,20.100000381469727,19.440000534057617,20.09000015258789,8.302523612976074,45900400
2013-05-02,19.850000381469727,20.6299991607666,19.850000381469727,20.25,8.368645668029785,33746700
2013-05-03,20.489999771118164,20.65999984741211,19.889999389648438,19.969999313354492,8.252931594848633,43006300
2013-05-06,20.010000228881836,20.3700008392334,19.81999969482422,20.329999923706055,8.401707649230957,31141800
2013-05-07,20.399999618530273,20.739999771118164,20.280000686645508,20.6200008392334,8.521553993225098,26392200
2013-05-08,20.75,20.81999969482422,20.219999313354492,20.290000915527344,8.385177612304688,24409000
2013-05-09,20.25,20.520000457763672,20.09000015258789,20.299999237060547,8.389307975769043,22864300
2013-05-10,20.15999984741211,20.389999389648438,19.709999084472656,19.959999084472656,8.248799324035645,22031200
2013-05-13,19.809999465942383,19.850000381469727,19.3799991607666,19.489999771118164,8.0545654296875,21577600
2013-05-14,19.530000686645508,19.68000030517578,19.25,19.549999237060547,8.07935905456543,30643700
2013-05-15,19.5,19.639999389648438,19.329999923706055,19.56999969482422,8.087625503540039,21869300
2013-05-16,19.520000457763672,20.079999923706055,19.459999084472656,19.75,8.162013053894043,25067200
2013-05-17,19.90999984741211,20.049999237060547,19.790000915527344,19.889999389648438,8.219868659973145,19040100
2013-05-20,19.90999984741211,20.25,19.559999465942383,20.200000762939453,8.347984313964844,30571700
2013-05-21,20.190000534057617,20.3799991607666,19.979999542236328,20.25,8.368645668029785,23442000
2013-05-22,20.270000457763672,20.399999618530273,19.68000030517578,19.920000076293945,8.232269287109375,35008900
2013-05-23,19.549999237060547,19.860000610351562,19.479999542236328,19.860000610351562,8.207472801208496,33324000
2013-05-24,19.889999389648438,20.15999984741211,19.790000915527344,20.09000015258789,8.302523612976074,37019600
2013-05-27,20.010000228881836,20.149999618530273,19.920000076293945,19.93000030517578,8.236400604248047,5829800
2013-05-28,20.15999984741211,20.34000015258789,20.010000228881836,20.040000915527344,8.281861305236816,27705200
2013-05-29,19.920000076293945,20.06999969482422,19.799999237060547,19.850000381469727,8.203340530395508,24961000
2013-05-31,19.8700008392334,20.360000610351562,19.799999237060547,20.059999465942383,8.290124893188477,35298900
2013-06-03,20.110000610351562,20.440000534057617,19.940000534057617,20.290000915527344,8.385177612304688,30659400
2013-06-04,20.459999084472656,20.469999313354492,19.959999084472656,20.06999969482422,8.294259071350098,24447600
2013-06-05,20.0,20.1299991607666,19.31999969482422,19.420000076293945,8.025634765625,32247700
2013-06-06,19.459999084472656,19.549999237060547,19.079999923706055,19.459999084472656,8.04216480255127,27173200
2013-06-07,18.950000762939453,19.270000457763672,18.719999313354492,18.84000015258789,7.785940647125244,38700300
2013-06-10,18.84000015258789,19.1200008392334,18.829999923706055,18.8799991607666,7.802470684051514,20083800
2013-06-11,18.649999618530273,18.790000915527344,18.229999542236328,18.530000686645508,7.657827854156494,32153800
2013-06-12,18.670000076293945,18.799999237060547,18.059999465942383,18.1200008392334,7.488389015197754,37220900
2013-06-13,18.100000381469727,19.020000457763672,17.940000534057617,18.799999237060547,7.769409656524658,31233400
2013-06-14,18.649999618530273,18.860000610351562,18.0,18.350000381469727,7.583439826965332,38201000
2013-06-17,18.450000762939453,18.530000686645508,17.959999084472656,18.09000015258789,7.475991249084473,24946300
2013-06-18,17.950000762939453,18.079999923706055,17.6200008392334,17.829999923706055,7.368542194366455,31790400
2013-06-19,17.889999389648438,17.950000762939453,17.149999618530273,17.200000762939453,7.108182907104492,39085200
2013-06-20,16.899999618530273,17.270000457763672,16.5,16.889999389648438,6.980069637298584,63934700
2013-06-21,16.93000030517578,16.93000030517578,16.399999618530273,16.40999984741211,6.781703948974609,42577100
2013-06-24,15.970000267028809,16.25,15.569999694824219,15.90999984741211,6.575069427490234,40535500
2013-06-25,16.100000381469727,16.389999389648438,15.869999885559082,16.100000381469727,6.653591156005859,32074100
2013-06-26,16.139999389648438,16.440000534057617,16.079999923706055,16.149999618530273,6.674252510070801,29858400
2013-06-27,16.219999313354492,16.600000381469727,16.170000076293945,16.3799991607666,6.769305229187012,26451400
2013-06-28,16.350000381469727,16.350000381469727,15.9399995803833,16.170000076293945,6.68251895904541,33968700
2013-07-01,16.350000381469727,16.350000381469727,15.9399995803833,16.1200008392334,6.661855697631836,22732600
2013-07-02,16.049999237060547,16.25,15.109999656677246,15.390000343322754,6.360171794891357,55953200
2013-07-03,15.239999771118164,15.979999542236328,15.149999618530273,15.899999618530273,6.5709381103515625,50191800
2013-07-04,16.100000381469727,16.170000076293945,15.880000114440918,15.960000038146973,6.595734596252441,23818500
2013-07-05,15.8100004196167,15.819999694824219,14.9399995803833,15.149999618530273,6.260986328125,49067400
2013-07-08,15.199999809265137,15.350000381469727,14.970000267028809,15.0,6.1989970207214355,22430900
2013-07-10,15.180000305175781,15.4399995803833,15.0600004196167,15.25,6.302314281463623,20890800
2013-07-11,15.520000457763672,15.829999923706055,15.25,15.760000228881836,6.513080596923828,34049700
2013-07-12,15.65999984741211,15.920000076293945,15.270000457763672,15.430000305175781,6.376701354980469,23796600
2013-07-15,15.449999809265137,15.6899995803833,15.350000381469727,15.5,6.405630588531494,20392700
2013-07-16,15.640000343322754,15.800000190734863,15.470000267028809,15.75,6.508947372436523,21047000
2013-07-17,15.90999984741211,16.200000762939453,15.869999885559082,16.059999465942383,6.637057781219482,29311200
2013-07-18,16.0,16.290000915527344,15.90999984741211,16.100000381469727,6.653591156005859,23440300
2013-07-19,16.06999969482422,16.100000381469727,15.850000381469727,15.979999542236328,6.60399866104126,18711400
2013-07-22,15.970000267028809,16.489999771118164,15.899999618530273,16.299999237060547,6.736243724822998,25517000
2013-07-23,16.40999984741211,16.65999984741211,16.3799991607666,16.40999984741211,6.781703948974609,25271000
2013-07-24,16.3700008392334,16.549999237060547,16.149999618530273,16.389999389648438,6.7734375,24012400
2013-07-25,16.239999771118164,16.8799991607666,16.209999084472656,16.84000015258789,6.959408760070801,37212500
2013-07-26,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,6.959408760070801,0
2013-07-29,16.989999771118164,17.059999465942383,16.6299991607666,16.68000030517578,6.893284320831299,17729600
2013-07-30,16.780000686645508,16.81999969482422,16.360000610351562,16.459999084472656,6.802367210388184,22635200
2013-07-31,16.329999923706055,16.5,16.170000076293945,16.290000915527344,6.732110500335693,23703200
2013-08-01,16.700000762939453,17.040000915527344,16.600000381469727,16.940000534057617,7.000736236572266,31759700
2013-08-02,16.8700008392334,17.040000915527344,16.690000534057617,16.809999465942383,6.947010040283203,17726400
2013-08-05,16.770000457763672,16.8700008392334,16.540000915527344,16.649999618530273,6.880886077880859,15018300
2013-08-06,16.68000030517578,16.700000762939453,16.100000381469727,16.280000686645508,6.7279791831970215,25592100
2013-08-07,16.270000457763672,16.459999084472656,16.100000381469727,16.25,6.715580940246582,17681900
2013-08-08,16.350000381469727,16.850000381469727,16.200000762939453,16.649999618530273,6.880886077880859,25830400
2013-08-09,16.739999771118164,17.1200008392334,16.520000457763672,17.079999923706055,7.058592319488525,31884100
2013-08-12,17.299999237060547,17.65999984741211,16.469999313354492,16.600000381469727,6.860224723815918,54624200
2013-08-13,16.649999618530273,16.65999984741211,16.170000076293945,16.3700008392334,6.765172004699707,34946200
2013-08-14,16.360000610351562,17.0,16.290000915527344,16.950000762939453,7.004867076873779,53853000
2013-08-15,16.700000762939453,17.959999084472656,16.670000076293945,17.829999923706055,7.368542194366455,81143700
2013-08-16,17.760000228881836,18.059999465942383,17.420000076293945,17.780000686645508,7.347878932952881,37711200
2013-08-19,17.450000762939453,18.030000686645508,17.360000610351562,17.829999923706055,7.368542194366455,49861800
2013-08-20,17.709999084472656,17.850000381469727,17.110000610351562,17.1299991607666,7.079255104064941,30368900
2013-08-21,17.06999969482422,17.780000686645508,17.040000915527344,17.34000015258789,7.166042327880859,43315900
2013-08-22,17.799999237060547,18.3700008392334,17.6299991607666,18.260000228881836,7.546245098114014,52679300
2013-08-23,18.1200008392334,18.59000015258789,18.1200008392334,18.549999237060547,7.666093826293945,32500500
2013-08-26,18.5,18.690000534057617,18.170000076293945,18.190000534057617,7.517316818237305,17906800
2013-08-27,17.950000762939453,18.049999237060547,17.450000762939453,17.450000762939453,7.2114996910095215,29023800
2013-08-28,17.510000228881836,17.75,17.09000015258789,17.15999984741211,7.091652870178223,30051100
2013-08-29,17.31999969482422,17.479999542236328,16.850000381469727,16.899999618530273,6.984203815460205,24162000
2013-08-30,17.31999969482422,17.479999542236328,16.520000457763672,16.989999771118164,7.021397590637207,38933500
2013-09-02,17.149999618530273,17.229999542236328,16.860000610351562,16.899999618530273,6.984203815460205,19051300
2013-09-03,16.889999389648438,17.1299991607666,16.68000030517578,16.780000686645508,6.93461275100708,31474500
2013-09-04,16.6299991607666,16.940000534057617,16.559999465942383,16.850000381469727,6.963541030883789,36993600
2013-09-05,16.860000610351562,17.809999465942383,16.84000015258789,17.540000915527344,7.24869441986084,47992900
2013-09-06,17.799999237060547,18.0,17.459999084472656,17.760000228881836,7.339612007141113,30863700
2013-09-09,17.770000457763672,18.219999313354492,17.770000457763672,18.170000076293945,7.509052276611328,29932300
2013-09-10,18.25,18.540000915527344,18.170000076293945,18.34000015258789,7.579308032989502,29063300
2013-09-11,18.290000915527344,18.540000915527344,18.06999969482422,18.25,7.5421142578125,27324600
2013-09-12,18.170000076293945,18.399999618530273,17.75,17.850000381469727,7.376806735992432,47880700
2013-09-13,17.850000381469727,18.270000457763672,17.799999237060547,18.1299991607666,7.492520809173584,18359900
2013-09-16,18.43000030517578,18.719999313354492,18.170000076293945,18.450000762939453,7.624767780303955,33961100
2013-09-17,18.59000015258789,18.600000381469727,18.299999237060547,18.530000686645508,7.657827854156494,18948400
2013-09-18,18.40999984741211,19.0,18.15999984741211,18.899999618530273,7.810736179351807,30957700
2013-09-19,18.959999084472656,19.309999465942383,18.760000228881836,19.15999984741211,7.918186664581299,24470200
2013-09-20,19.09000015258789,19.18000030517578,18.780000686645508,18.940000534057617,7.827266693115234,18955300
2013-09-23,19.09000015258789,19.219999313354492,18.780000686645508,19.149999618530273,7.914053440093994,13990200
2013-09-24,19.09000015258789,19.219999313354492,18.75,18.770000457763672,7.757011413574219,18969200
2013-09-25,18.729999542236328,18.920000076293945,18.6200008392334,18.799999237060547,7.769409656524658,17152400
2013-09-26,18.81999969482422,18.81999969482422,18.520000457763672,18.59000015258789,7.6826252937316895,18168900
2013-09-27,18.56999969482422,18.81999969482422,18.440000534057617,18.479999542236328,7.6371660232543945,19065700
2013-09-30,18.56999969482422,19.040000915527344,18.34000015258789,18.360000610351562,7.587573051452637,32326800
2013-10-01,18.530000686645508,18.690000534057617,18.3700008392334,18.65999984741211,7.71155309677124,15455100
2013-10-02,18.579999923706055,18.84000015258789,18.540000915527344,18.780000686645508,7.76114559173584,10870500
2013-10-03,18.799999237060547,18.829999923706055,18.43000030517578,18.540000915527344,7.661961078643799,18453900
2013-10-04,18.389999389648438,18.68000030517578,18.06999969482422,18.670000076293945,7.7156853675842285,27996700
2013-10-07,18.56999969482422,18.829999923706055,18.5,18.6200008392334,7.6950225830078125,18500000
2013-10-08,18.65999984741211,18.770000457763672,18.200000762939453,18.309999465942383,7.566909313201904,23379200
2013-10-09,18.399999618530273,18.459999084472656,17.969999313354492,18.06999969482422,7.467726230621338,19516400
2013-10-10,18.260000228881836,18.350000381469727,18.010000228881836,18.149999618530273,7.500787734985352,22821900
2013-10-11,18.149999618530273,18.309999465942383,17.989999771118164,18.100000381469727,7.480123519897461,18833200
2013-10-14,18.059999465942383,18.31999969482422,17.940000534057617,18.270000457763672,7.550380229949951,21569300
2013-10-15,18.34000015258789,18.479999542236328,18.18000030517578,18.420000076293945,7.612367153167725,27224300
2013-10-16,18.469999313354492,18.649999618530273,18.15999984741211,18.350000381469727,7.583439826965332,35018800
2013-10-17,18.270000457763672,18.530000686645508,18.15999984741211,18.209999084472656,7.5255818367004395,26905100
2013-10-18,18.219999313354492,18.389999389648438,17.829999923706055,17.940000534057617,7.414000034332275,28111800
2013-10-21,17.989999771118164,18.979999542236328,17.709999084472656,18.8799991607666,7.802470684051514,51907400
2013-10-22,18.959999084472656,19.059999465942383,18.510000228881836,18.549999237060547,7.666093826293945,32733500
2013-10-23,18.549999237060547,18.850000381469727,18.209999084472656,18.329999923706055,7.575173854827881,21433300
2013-10-24,18.360000610351562,18.56999969482422,18.040000915527344,18.239999771118164,7.53798246383667,22513200
2013-10-25,18.229999542236328,18.729999542236328,18.200000762939453,18.489999771118164,7.641298294067383,30298000
2013-10-28,19.420000076293945,19.899999618530273,19.010000228881836,19.889999389648438,8.219868659973145,73626100
2013-10-29,19.709999084472656,19.959999084472656,19.329999923706055,19.700000762939453,8.141348838806152,33394100
2013-10-30,19.829999923706055,20.110000610351562,19.15999984741211,19.950000762939453,8.244667053222656,54345800
2013-10-31,19.959999084472656,20.559999465942383,19.850000381469727,20.290000915527344,8.385177612304688,41785200
2013-11-01,20.1200008392334,20.350000381469727,19.81999969482422,19.860000610351562,8.207472801208496,43494000
2013-11-04,19.989999771118164,20.280000686645508,19.950000762939453,20.219999313354492,8.356249809265137,20508100
2013-11-05,20.290000915527344,20.40999984741211,20.049999237060547,20.25,8.368645668029785,30093900
2013-11-06,20.290000915527344,20.40999984741211,20.079999923706055,20.40999984741211,8.434769630432129,21824900
2013-11-07,20.270000457763672,20.6299991607666,19.90999984741211,20.0,8.265329360961914,20998800
2013-11-08,19.950000762939453,20.06999969482422,19.600000381469727,19.639999389648438,8.116554260253906,28408100
2013-11-11,19.65999984741211,20.1200008392334,19.5,20.09000015258789,8.302523612976074,22190300
2013-11-12,20.059999465942383,20.25,19.450000762939453,19.549999237060547,8.07935905456543,24586900
2013-11-13,19.549999237060547,19.989999771118164,19.25,19.940000534057617,8.240534782409668,31361100
2013-11-14,20.0,20.5,19.959999084472656,20.450000762939453,8.451299667358398,24679800
2013-11-18,20.5,21.440000534057617,20.459999084472656,21.440000534057617,8.860435485839844,45214900
2013-11-19,21.299999237060547,21.3700008392334,20.860000610351562,21.110000610351562,8.724055290222168,42654300
2013-11-21,20.5,21.1299991607666,20.389999389648438,20.899999618530273,8.63726806640625,35845800
2013-11-22,20.75,21.200000762939453,20.639999389648438,20.670000076293945,8.542218208312988,23810600
2013-11-25,20.829999923706055,20.950000762939453,20.309999465942383,20.360000610351562,8.414106369018555,17132300
2013-11-26,19.899999618530273,20.040000915527344,19.079999923706055,19.079999923706055,7.885126113891602,38515500
2013-11-27,19.209999084472656,19.360000610351562,18.809999465942383,18.969999313354492,7.839664459228516,29298900
2013-11-28,18.950000762939453,19.219999313354492,18.549999237060547,18.65999984741211,7.71155309677124,28872500
2013-11-29,18.889999389648438,19.389999389648438,18.770000457763672,19.1200008392334,7.901655673980713,37804300
2013-12-02,17.860000610351562,18.06999969482422,17.350000381469727,17.360000610351562,7.174306869506836,78353000
2013-12-03,17.450000762939453,17.8799991607666,17.049999237060547,17.510000228881836,7.236296653747559,45735400
2013-12-04,17.760000228881836,17.760000228881836,17.3700008392334,17.459999084472656,7.215632915496826,27512500
2013-12-05,17.760000228881836,17.829999923706055,17.3700008392334,17.6299991607666,7.285888195037842,25337400
2013-12-06,17.729999542236328,17.780000686645508,17.18000030517578,17.229999542236328,7.12058162689209,32578300
2013-12-09,17.31999969482422,17.469999313354492,17.1200008392334,17.450000762939453,7.2114996910095215,13696800
2013-12-10,17.360000610351562,17.459999084472656,17.260000228881836,17.299999237060547,7.149509906768799,14608900
2013-12-11,17.280000686645508,17.34000015258789,16.719999313354492,16.780000686645508,6.93461275100708,21615100
2013-12-12,16.850000381469727,17.020000457763672,16.690000534057617,16.860000610351562,6.967672348022461,21980300
2013-12-13,16.989999771118164,17.239999771118164,16.90999984741211,17.219999313354492,7.116449356079102,28058000
2013-12-16,17.25,17.5,17.079999923706055,17.34000015258789,7.166042327880859,32498700
2013-12-17,17.209999084472656,17.350000381469727,16.799999237060547,16.799999237060547,6.94287633895874,29001000
2013-12-18,16.950000762939453,17.170000076293945,16.829999923706055,16.84000015258789,6.959408760070801,22817200
2013-12-19,17.1200008392334,17.290000915527344,16.8700008392334,17.25,7.128848075866699,17906300
2013-12-20,17.25,17.290000915527344,16.799999237060547,16.90999984741211,6.988336086273193,26875500
2013-12-23,17.020000457763672,17.170000076293945,16.8700008392334,17.059999465942383,7.050325870513916,11520400
2013-12-26,17.149999618530273,17.190000534057617,16.889999389648438,16.920000076293945,6.992469787597656,15294800
2013-12-27,17.0,17.020000457763672,16.81999969482422,16.93000030517578,6.996601104736328,15114200
2013-12-30,16.950000762939453,17.25,16.950000762939453,17.079999923706055,7.058592319488525,10598500
2014-01-02,17.149999618530273,17.200000762939453,16.649999618530273,16.75,6.922213077545166,17284800
2014-01-03,16.739999771118164,16.780000686645508,16.40999984741211,16.5,6.818897247314453,17837600
2014-01-06,16.450000762939453,16.639999389648438,16.15999984741211,16.6200008392334,6.868490219116211,20526500
2014-01-07,16.649999618530273,16.829999923706055,16.1200008392334,16.15999984741211,6.678386688232422,19052500
2014-01-08,16.270000457763672,16.389999389648438,16.139999389648438,16.190000534057617,6.690784931182861,15874600
2014-01-09,16.190000534057617,16.290000915527344,15.649999618530273,15.699999809265137,6.488284587860107,25871700
2014-01-10,15.760000228881836,16.299999237060547,15.65999984741211,15.970000267028809,6.599865913391113,30221300
2014-01-13,16.010000228881836,16.110000610351562,15.640000343322754,15.770000457763672,6.517212390899658,21660900
2014-01-14,15.710000038146973,15.869999885559082,15.619999885559082,15.699999809265137,6.488284587860107,16339200
2014-01-15,15.789999961853027,16.149999618530273,15.6899995803833,16.040000915527344,6.6287946701049805,25748600
2014-01-16,16.040000915527344,16.190000534057617,15.569999694824219,15.59000015258789,6.442825794219971,32946000
2014-01-17,15.720000267028809,15.770000457763672,15.449999809265137,15.510000228881836,6.409763336181641,22865900
2014-01-20,15.449999809265137,15.609999656677246,15.140000343322754,15.180000305175781,6.273385047912598,17725000
2014-01-21,15.34000015258789,15.34000015258789,15.3100004196167,15.34000015258789,6.339508056640625,19893400
2014-01-22,15.420000076293945,15.899999618530273,15.270000457763672,15.84000015258789,6.546141624450684,44870600
2014-01-23,15.670000076293945,15.90999984741211,15.460000038146973,15.470000267028809,6.393232822418213,24150400
2014-01-24,15.380000114440918,15.4399995803833,14.979999542236328,15.100000381469727,6.240323543548584,27964100
2014-01-27,15.210000038146973,15.289999961853027,15.039999961853027,15.109999656677246,6.244455337524414,20818700
2014-01-28,15.359999656677246,15.4399995803833,15.020000457763672,15.050000190734863,6.219662189483643,22373700
2014-01-29,15.0600004196167,15.140000343322754,14.699999809265137,14.800000190734863,6.116343975067139,25561100
2014-01-30,14.880000114440918,15.100000381469727,14.630000114440918,14.699999809265137,6.07501745223999,25607800
2014-01-31,14.640000343322754,15.069999694824219,14.550000190734863,14.699999809265137,6.07501745223999,49314200
2014-02-03,14.59000015258789,14.630000114440918,13.800000190734863,13.850000381469727,5.723741054534912,51667600
2014-02-04,14.039999961853027,14.220000267028809,13.770000457763672,14.09000015258789,5.82292366027832,36400300
2014-02-05,14.149999618530273,14.279999732971191,13.5600004196167,13.829999923706055,5.715475559234619,39232600
2014-02-06,13.9399995803833,14.359999656677246,13.880000114440918,14.210000038146973,5.872517108917236,32126900
2014-02-07,14.270000457763672,14.550000190734863,14.15999984741211,14.449999809265137,5.971700668334961,34263100
2014-02-10,14.359999656677246,14.699999809265137,14.329999923706055,14.609999656677246,6.037823677062988,29123100
2014-02-11,14.710000038146973,15.069999694824219,14.640000343322754,14.960000038146973,6.182467937469482,28992000
2014-02-12,15.079999923706055,15.100000381469727,14.779999732971191,14.960000038146973,6.182467937469482,23713700
2014-02-13,14.779999732971191,14.829999923706055,14.4399995803833,14.609999656677246,6.037823677062988,28201900
2014-02-14,14.710000038146973,14.710000038146973,14.470000267028809,14.579999923706055,6.025426387786865,27084100
2014-02-17,14.649999618530273,14.699999809265137,14.3100004196167,14.430000305175781,5.963435173034668,13181700
2014-02-18,14.420000076293945,14.579999923706055,14.109999656677246,14.109999656677246,5.8311896324157715,31555400
2014-02-19,14.020000457763672,14.199999809265137,13.880000114440918,14.199999809265137,5.86838436126709,28362700
2014-02-20,14.0600004196167,14.34000015258789,13.979999542236328,14.15999984741211,5.8518524169921875,24473700
2014-02-21,14.199999809265137,14.319999694824219,14.069999694824219,14.149999618530273,5.847720146179199,18689200
2014-02-24,14.109999656677246,14.569999694824219,14.010000228881836,14.5,5.992363929748535,20993900
2014-02-25,14.449999809265137,14.670000076293945,14.109999656677246,14.180000305175781,5.860119342803955,35828100
2014-02-26,14.199999809265137,14.25,13.680000305175781,13.699999809265137,5.661751747131348,45181500
2014-02-27,13.819999694824219,14.100000381469727,13.649999618530273,14.039999961853027,5.802261829376221,23575900
2014-02-28,14.100000381469727,14.149999618530273,13.579999923706055,13.59000015258789,5.616291046142578,28318200
2014-03-05,13.699999809265137,13.729999542236328,13.279999732971191,13.289999961853027,5.492311477661133,15287200
2014-03-06,13.420000076293945,13.720000267028809,13.3100004196167,13.430000305175781,5.550169467926025,29223600
2014-03-07,13.430000305175781,13.619999885559082,13.210000038146973,13.319999694824219,5.504709243774414,33482800
2014-03-10,13.270000457763672,13.369999885559082,12.899999618530273,13.010000228881836,5.3765974044799805,39540700
2014-03-11,13.0600004196167,13.170000076293945,12.960000038146973,13.109999656677246,5.417923450469971,37605100
2014-03-12,13.109999656677246,13.460000038146973,13.079999923706055,13.319999694824219,5.504709243774414,42963100
2014-03-13,13.390000343322754,13.479999542236328,13.029999732971191,13.029999732971191,5.384862899780273,22769800
2014-03-14,13.079999923706055,13.119999885559082,12.770000457763672,12.779999732971191,5.281545639038086,34674800
2014-03-17,12.880000114440918,12.960000038146973,12.550000190734863,12.569999694824219,5.194759845733643,39457400
2014-03-18,12.640000343322754,13.050000190734863,12.569999694824219,12.970000267028809,5.3600664138793945,45126500
2014-03-19,12.949999809265137,13.529999732971191,12.930000305175781,13.34000015258789,5.512975215911865,51670900
2014-03-20,13.229999542236328,14.039999961853027,13.15999984741211,13.989999771118164,5.781599044799805,58253000
2014-03-21,13.449999809265137,14.149999618530273,13.449999809265137,14.020000457763672,5.793996334075928,49269400
2014-03-24,14.170000076293945,14.430000305175781,13.869999885559082,14.420000076293945,5.9593024253845215,34293400
2014-03-25,14.260000228881836,14.600000381469727,14.130000114440918,14.479999542236328,5.984098434448242,40256700
2014-03-26,14.550000190734863,14.6899995803833,14.350000381469727,14.399999618530273,5.9510369300842285,29664700
2014-03-27,14.390000343322754,15.579999923706055,14.319999694824219,15.569999694824219,6.434559345245361,77808100
2014-03-28,15.569999694824219,15.770000457763672,15.199999809265137,15.65999984741211,6.4717535972595215,42344400
2014-03-31,15.710000038146973,15.789999961853027,15.5,15.779999732971191,6.521344184875488,28288900
2014-04-01,15.720000267028809,15.850000381469727,15.479999542236328,15.8100004196167,6.533743381500244,36206100
2014-04-02,15.710000038146973,16.600000381469727,15.699999809265137,15.5600004196167,6.430427074432373,66007000
2014-04-03,15.529999732971191,15.649999618530273,15.119999885559082,15.399999618530273,6.786125659942627,56189100
2014-04-04,15.619999885559082,15.710000038146973,15.350000381469727,15.4399995803833,6.803750514984131,33173500
2014-04-07,15.699999809265137,16.459999084472656,15.699999809265137,16.459999084472656,7.25322151184082,50400200
2014-04-08,16.799999237060547,17.06999969482422,15.720000267028809,15.989999771118164,7.046112537384033,69307600
2014-04-09,15.90999984741211,15.9399995803833,15.420000076293945,15.850000381469727,6.984419822692871,41775400
2014-04-10,15.65999984741211,16.049999237060547,15.550000190734863,15.680000305175781,6.909509658813477,27907900
2014-04-11,15.529999732971191,16.200000762939453,15.40999984741211,16.190000534057617,7.1342453956604,42898300
2014-04-14,16.280000686645508,16.360000610351562,15.829999923706055,15.930000305175781,7.0196733474731445,26799700
2014-04-15,15.760000228881836,16.09000015258789,15.130000114440918,15.319999694824219,6.7508721351623535,35870400
2014-04-16,15.59000015258789,15.779999732971191,15.239999771118164,15.779999732971191,6.953573703765869,28674000
2014-04-17,15.899999618530273,16.600000381469727,15.539999961853027,16.3799991607666,7.2179694175720215,44689200
2014-04-22,16.309999465942383,16.670000076293945,15.84000015258789,15.960000038146973,7.032894134521484,44896500
2014-04-23,15.970000267028809,16.06999969482422,15.75,16.040000915527344,7.068146228790283,22259300
2014-04-24,16.200000762939453,16.329999923706055,15.869999885559082,16.1299991607666,7.107804298400879,30473600
2014-04-25,15.949999809265137,16.059999465942383,15.649999618530273,16.030000686645508,7.06373929977417,31426800
2014-04-28,15.949999809265137,16.56999969482422,15.770000457763672,16.559999465942383,7.2972869873046875,31782200
2014-04-29,16.68000030517578,17.100000381469727,16.510000228881836,16.690000534057617,7.354574680328369,42027100
2014-04-30,16.600000381469727,16.739999771118164,16.389999389648438,16.559999465942383,7.2972869873046875,27166100
2014-05-02,16.549999237060547,17.729999542236328,16.510000228881836,17.700000762939453,7.7996368408203125,52627500
2014-05-05,17.649999618530273,17.770000457763672,17.309999465942383,17.56999969482422,7.74235200881958,35540000
2014-05-06,17.43000030517578,18.479999542236328,17.309999465942383,18.239999771118164,8.037592887878418,48256400
2014-05-07,18.139999389648438,18.850000381469727,18.06999969482422,18.579999923706055,8.187417030334473,44239500
2014-05-08,18.600000381469727,18.799999237060547,17.75,17.8799991607666,7.8789544105529785,53471600
2014-05-09,18.049999237060547,18.239999771118164,17.600000381469727,17.670000076293945,7.786417007446289,34395600
2014-05-12,17.950000762939453,18.100000381469727,17.770000457763672,18.030000686645508,7.945052623748779,20657400
2014-05-13,18.0,18.399999618530273,17.860000610351562,17.959999084472656,7.914209842681885,27465400
2014-05-14,17.959999084472656,18.34000015258789,17.850000381469727,18.290000915527344,8.059625625610352,23462900
2014-05-15,18.170000076293945,18.229999542236328,17.93000030517578,18.030000686645508,7.945052623748779,20492100
2014-05-16,18.0,18.3700008392334,17.90999984741211,18.010000228881836,7.93624210357666,26139800
2014-05-19,17.979999542236328,18.040000915527344,17.81999969482422,17.940000534057617,7.905393600463867,25935900
2014-05-20,17.899999618530273,18.3799991607666,17.100000381469727,17.299999237060547,7.6233744621276855,54506300
2014-05-21,17.459999084472656,17.81999969482422,17.100000381469727,17.459999084472656,7.693881034851074,40672100
2014-05-22,17.510000228881836,17.770000457763672,17.34000015258789,17.68000030517578,7.790823936462402,32321300
2014-05-23,17.579999923706055,17.829999923706055,17.549999237060547,17.700000762939453,7.7996368408203125,18155800
2014-05-26,17.799999237060547,17.90999984741211,17.709999084472656,17.860000610351562,7.870143890380859,7387500
2014-05-27,17.93000030517578,18.030000686645508,17.40999984741211,17.489999771118164,7.707099914550781,23285500
2014-05-28,17.549999237060547,17.790000915527344,17.260000228881836,17.700000762939453,7.7996368408203125,22457200
2014-05-29,17.75,17.799999237060547,17.290000915527344,17.299999237060547,7.6233744621276855,19559700
2014-05-30,17.18000030517578,17.25,16.6200008392334,16.690000534057617,7.354574680328369,25975000
2014-06-02,16.799999237060547,16.8700008392334,16.3799991607666,16.549999237060547,7.292881011962891,26475500
2014-06-03,16.530000686645508,16.959999084472656,16.469999313354492,16.899999618530273,7.447112083435059,20600300
2014-06-04,16.850000381469727,16.93000030517578,16.520000457763672,16.600000381469727,7.314914226531982,20905900
2014-06-05,16.709999084472656,16.829999923706055,16.290000915527344,16.31999969482422,7.191530704498291,23391100
2014-06-06,17.3799991607666,17.68000030517578,17.110000610351562,17.68000030517578,7.790823936462402,55365700
2014-06-09,17.56999969482422,18.239999771118164,17.3799991607666,18.06999969482422,7.962681770324707,47362400
2014-06-10,18.040000915527344,18.670000076293945,17.809999465942383,18.670000076293945,8.227075576782227,35832900
2014-06-11,18.700000762939453,18.959999084472656,18.299999237060547,18.8799991607666,8.319613456726074,48370800
2014-06-13,18.6299991607666,19.06999969482422,18.610000610351562,18.989999771118164,8.368085861206055,28004000
2014-06-16,19.0,19.1299991607666,18.639999389648438,18.739999771118164,8.257920265197754,30910300
2014-06-17,18.649999618530273,18.68000030517578,18.200000762939453,18.31999969482422,8.072842597961426,18040600
2014-06-18,18.40999984741211,19.030000686645508,18.25,19.0,8.372490882873535,43019700
2014-06-20,18.649999618530273,18.989999771118164,18.579999923706055,18.700000762939453,8.240294456481934,22486300
2014-06-23,18.75,18.75,18.299999237060547,18.299999237060547,8.064031600952148,14243200
2014-06-24,18.290000915527344,18.889999389648438,17.489999771118164,17.639999389648438,7.773197174072266,53971000
2014-06-25,17.200000762939453,17.770000457763672,17.1299991607666,17.290000915527344,7.618969440460205,48346300
2014-06-26,17.469999313354492,17.56999969482422,17.010000228881836,17.31999969482422,7.632186412811279,23470100
2014-06-27,17.25,17.389999389648438,17.100000381469727,17.200000762939453,7.579308032989502,16716300
2014-06-30,17.360000610351562,17.549999237060547,17.040000915527344,17.290000915527344,7.618969440460205,20962900
2014-07-01,17.350000381469727,17.450000762939453,16.920000076293945,17.190000534057617,7.574901580810547,22945200
2014-07-02,17.190000534057617,17.329999923706055,16.969999313354492,17.1200008392334,7.544055461883545,28670600
2014-07-03,16.899999618530273,17.530000686645508,16.850000381469727,17.520000457763672,7.720320701599121,26634700
2014-07-04,17.43000030517578,17.549999237060547,17.350000381469727,17.5,7.711506366729736,9431900
2014-07-07,17.40999984741211,17.440000534057617,17.139999389648438,17.31999969482422,7.632186412811279,18701200
2014-07-08,17.360000610351562,17.420000076293945,17.170000076293945,17.329999923706055,7.636594772338867,11504900
2014-07-10,17.780000686645508,18.170000076293945,17.6200008392334,18.110000610351562,7.980308532714844,35913600
2014-07-11,18.06999969482422,18.31999969482422,17.799999237060547,18.239999771118164,8.037592887878418,20928900
2014-07-14,18.479999542236328,19.18000030517578,18.420000076293945,19.100000381469727,8.416559219360352,70399100
2014-07-15,19.100000381469727,19.3700008392334,18.829999923706055,19.260000228881836,8.48706340789795,43433200
2014-07-16,19.350000381469727,19.389999389648438,19.079999923706055,19.309999465942383,8.5090970993042,27591400
2014-07-17,19.200000762939453,19.920000076293945,19.1200008392334,19.559999465942383,8.619260787963867,57411200
2014-07-18,20.809999465942383,20.8700008392334,20.149999618530273,20.520000457763672,9.042291641235352,90435000
2014-07-21,20.43000030517578,21.020000457763672,20.260000228881836,20.940000534057617,9.22736930847168,44723800
2014-07-22,20.899999618530273,21.229999542236328,20.559999465942383,21.049999237060547,9.275838851928711,62443400
2014-07-23,20.559999465942383,20.739999771118164,20.170000076293945,20.25,8.92331314086914,42981200
2014-07-24,20.360000610351562,20.440000534057617,19.950000762939453,20.309999465942383,8.949755668640137,37644700
2014-07-25,20.40999984741211,20.56999969482422,20.280000686645508,20.489999771118164,9.029070854187012,25149900
2014-07-28,20.56999969482422,20.600000381469727,20.09000015258789,20.149999618530273,8.879247665405273,24552600
2014-07-29,20.100000381469727,20.1200008392334,19.559999465942383,19.6200008392334,8.645700454711914,38234000
2014-07-30,19.700000762939453,20.049999237060547,19.6299991607666,19.850000381469727,8.747051239013672,28062900
2014-07-31,19.600000381469727,19.649999618530273,19.010000228881836,19.100000381469727,8.416559219360352,36467700
2014-08-01,19.010000228881836,19.209999084472656,18.719999313354492,19.0,8.372490882873535,30658500
2014-08-04,19.149999618530273,19.559999465942383,18.8700008392334,19.549999237060547,8.614853858947754,22501200
2014-08-05,19.459999084472656,20.09000015258789,19.299999237060547,19.700000762939453,8.680953025817871,53674100
2014-08-06,19.84000015258789,20.540000915527344,19.670000076293945,20.309999465942383,8.949755668640137,72879400
2014-08-07,20.600000381469727,20.690000534057617,19.8799991607666,20.149999618530273,8.879247665405273,54256300
2014-08-08,19.799999237060547,19.860000610351562,19.25,19.309999465942383,8.5090970993042,41930500
2014-08-11,19.3700008392334,20.200000762939453,19.219999313354492,20.139999389648438,8.87484359741211,35596700
2014-08-12,20.09000015258789,20.290000915527344,19.56999969482422,19.670000076293945,8.667732238769531,30507300
2014-08-13,19.75,19.93000030517578,18.5,18.690000534057617,8.23589038848877,100212700
2014-08-14,18.68000030517578,19.049999237060547,18.329999923706055,18.600000381469727,8.196228981018066,45332400
2014-08-15,18.899999618530273,20.100000381469727,18.899999618530273,20.059999465942383,8.83958911895752,63042700
2014-08-18,20.549999237060547,20.729999542236328,19.81999969482422,20.399999618530273,8.989412307739258,66860700
2014-08-19,20.209999084472656,20.989999771118164,20.170000076293945,20.90999984741211,9.21414852142334,43132900
2014-08-20,20.799999237060547,21.489999771118164,20.709999084472656,21.360000610351562,9.412443161010742,54453400
2014-08-21,21.25,21.670000076293945,21.06999969482422,21.299999237060547,9.386003494262695,40823700
2014-08-22,21.139999389648438,21.31999969482422,20.729999542236328,20.920000076293945,9.218554496765137,34438300
2014-08-25,21.219999313354492,22.06999969482422,21.1200008392334,22.040000915527344,9.712088584899902,45475600
2014-08-26,22.030000686645508,22.520000457763672,21.780000686645508,21.84000015258789,9.623960494995117,52291300
2014-08-27,22.149999618530273,23.209999084472656,21.899999618530273,22.84000015258789,10.064617156982422,73536500
2014-08-28,22.690000534057617,23.329999923706055,22.549999237060547,22.84000015258789,10.064617156982422,57631800
2014-08-29,23.149999618530273,23.59000015258789,22.600000381469727,23.360000610351562,10.2937593460083,56848900
2014-09-01,23.950000762939453,24.59000015258789,23.65999984741211,23.829999923706055,10.500868797302246,40238800
2014-09-02,24.0,24.899999618530273,23.399999618530273,24.559999465942383,10.822547912597656,67713100
2014-09-03,24.84000015258789,24.8799991607666,23.600000381469727,23.950000762939453,10.55374813079834,60151400
2014-09-04,23.09000015258789,24.0,22.700000762939453,22.790000915527344,10.042585372924805,66914600
2014-09-05,22.75,23.299999237060547,22.43000030517578,22.81999969482422,10.055802345275879,54256100
2014-09-08,23.420000076293945,23.68000030517578,21.5,21.700000762939453,9.562267303466797,79759300
2014-09-09,21.510000228881836,22.190000534057617,21.1200008392334,21.479999542236328,9.465320587158203,71764400
2014-09-10,21.15999984741211,21.479999542236328,20.600000381469727,20.950000762939453,9.23177433013916,61903500
2014-09-11,21.18000030517578,21.729999542236328,21.0,21.209999084472656,9.346344947814941,51526700
2014-09-12,20.8700008392334,21.0,19.850000381469727,20.139999389648438,8.87484359741211,82475400
2014-09-15,20.25,20.65999984741211,20.059999465942383,20.579999923706055,9.068731307983398,53328400
2014-09-16,20.760000228881836,22.3799991607666,20.700000762939453,21.549999237060547,9.496166229248047,99328900
2014-09-17,22.329999923706055,22.530000686645508,21.860000610351562,22.1200008392334,9.747344017028809,54823000
2014-09-18,21.850000381469727,22.1200008392334,21.18000030517578,21.290000915527344,9.381596565246582,57148100
2014-09-19,21.0,21.3799991607666,20.690000534057617,20.90999984741211,9.21414852142334,37077100
2014-09-22,20.450000762939453,20.600000381469727,19.68000030517578,20.59000015258789,9.073136329650879,66535200
2014-09-23,20.100000381469727,21.0,19.899999618530273,20.1299991607666,8.87043571472168,54737800
2014-09-24,19.950000762939453,20.610000610351562,19.84000015258789,20.229999542236328,8.914501190185547,38247100
2014-09-25,20.290000915527344,20.399999618530273,19.829999923706055,19.84000015258789,8.742643356323242,26626600
2014-09-26,19.899999618530273,21.239999771118164,19.799999237060547,20.940000534057617,9.22736930847168,43234500
2014-09-29,19.020000457763672,19.25,18.540000915527344,18.600000381469727,8.196228981018066,94418600
2014-09-30,18.489999771118164,18.649999618530273,17.75,18.09000015258789,7.971492290496826,81971800
2014-10-01,17.700000762939453,17.860000610351562,17.010000228881836,17.09000015258789,7.530836582183838,79170700
2014-10-02,17.399999618530273,17.719999313354492,16.860000610351562,17.299999237060547,7.6233744621276855,65399500
2014-10-03,17.600000381469727,18.520000457763672,17.239999771118164,18.350000381469727,8.086064338684082,61990800
2014-10-06,21.5,21.5,20.09000015258789,20.389999389648438,8.985005378723145,114738800
2014-10-07,20.850000381469727,21.790000915527344,20.639999389648438,21.209999084472656,9.346344947814941,87446800
2014-10-08,21.799999237060547,21.850000381469727,20.010000228881836,20.850000381469727,9.187708854675293,104638500
2014-10-09,21.290000915527344,21.899999618530273,21.139999389648438,21.200000762939453,9.341938018798828,82449700
2014-10-10,20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,8.835182189941406,64882800
2014-10-13,21.360000610351562,22.420000076293945,21.110000610351562,22.1299991607666,9.751749992370605,85183400
2014-10-14,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,9.518200874328613,80844400
2014-10-15,20.600000381469727,20.8799991607666,19.6200008392334,20.149999618530273,8.879247665405273,120546300
2014-10-16,19.010000228881836,19.5,18.559999465942383,18.649999618530273,8.218260765075684,97275600
2014-10-17,19.3700008392334,19.530000686645508,18.649999618530273,19.09000015258789,8.412152290344238,69545700
2014-10-20,18.920000076293945,18.989999771118164,17.8700008392334,17.920000076293945,7.89658260345459,70794896
2014-10-21,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,7.447112083435059,105185600
2014-10-22,16.809999465942383,17.25,16.3799991607666,16.610000610351562,7.319322109222412,62049400
2014-10-23,16.3700008392334,16.450000762939453,15.40999984741211,15.510000228881836,6.834597587585449,110386000
2014-10-24,15.800000190734863,16.889999389648438,15.520000457763672,16.6200008392334,7.323729038238525,100322000
2014-10-27,14.0,14.59000015258789,13.760000228881836,14.520000457763672,6.398347854614258,215365600
2014-10-28,14.899999618530273,15.079999923706055,14.630000114440918,15.029999732971191,6.623081207275391,95132900
2014-10-29,14.770000457763672,14.789999961853027,14.0,14.020000457763672,6.178018093109131,89851000
2014-10-30,14.600000381469727,14.6899995803833,14.010000228881836,14.319999694824219,6.310214519500732,75048900
2014-10-31,14.579999923706055,15.279999732971191,14.369999885559082,15.279999732971191,6.733246803283691,47932400
2014-11-03,14.960000038146973,15.100000381469727,14.550000190734863,14.850000381469727,6.543763637542725,44102700
2014-11-04,15.0,15.029999732971191,14.369999885559082,14.819999694824219,6.530544281005859,45408900
2014-11-05,14.5,14.619999885559082,14.329999923706055,14.399999618530273,6.3454670906066895,37011900
2014-11-06,14.279999732971191,14.279999732971191,13.779999732971191,14.0600004196167,6.195643424987793,55337600
2014-11-07,14.25,14.630000114440918,13.520000457763672,14.270000457763672,6.288182258605957,77503900
2014-11-10,14.300000190734863,14.369999885559082,13.920000076293945,13.979999542236328,6.160392761230469,35611800
2014-11-11,13.8100004196167,14.079999923706055,13.670000076293945,14.0,6.169205188751221,24268300
2014-11-12,13.970000267028809,14.489999771118164,13.829999923706055,14.109999656677246,6.217677116394043,30597500
2014-11-13,14.319999694824219,14.369999885559082,13.59000015258789,13.600000381469727,5.9929423332214355,36046700
2014-11-14,12.899999618530273,13.329999923706055,12.850000381469727,13.199999809265137,5.816679000854492,52848800
2014-11-17,13.069999694824219,13.25,12.520000457763672,12.600000381469727,5.552285194396973,47504600
2014-11-18,12.760000228881836,12.850000381469727,12.0,12.449999809265137,5.486185073852539,60893000
2014-11-19,12.399999618530273,12.970000267028809,12.3100004196167,12.779999732971191,5.6316022872924805,48829400
2014-11-21,13.010000228881836,14.430000305175781,13.010000228881836,14.300000190734863,6.301401138305664,66584900
2014-11-24,14.619999885559082,15.260000228881836,14.079999923706055,14.210000038146973,6.261743068695068,70349100
2014-11-25,14.4399995803833,14.930000305175781,13.850000381469727,14.149999618530273,6.235302448272705,82863900
2014-11-26,14.170000076293945,14.170000076293945,14.170000076293945,14.170000076293945,6.24411678314209,35604600
2014-11-27,14.199999809265137,14.619999885559082,13.329999923706055,13.4399995803833,5.9224371910095215,54672700
2014-11-28,13.449999809265137,13.5600004196167,12.800000190734863,12.84000015258789,5.658041954040527,46109000
2014-12-01,12.449999809265137,12.539999961853027,12.210000038146973,12.319999694824219,5.428900718688965,698950612
2014-12-02,12.5,12.5600004196167,12.09000015258789,12.170000076293945,5.362802028656006,482364084
2014-12-03,12.260000228881836,12.800000190734863,12.210000038146973,12.710000038146973,5.6007561683654785,39791800
2014-12-04,12.789999961853027,12.789999961853027,12.170000076293945,12.270000457763672,5.406867980957031,36498300
2014-12-05,12.319999694824219,12.369999885559082,12.050000190734863,12.180000305175781,5.3672099113464355,60072900
2014-12-08,12.149999618530273,12.149999618530273,11.40999984741211,11.510000228881836,5.071967601776123,44385600
2014-12-09,11.100000381469727,11.430000305175781,10.8100004196167,11.420000076293945,5.032308578491211,69233104
2014-12-10,11.350000381469727,11.359999656677246,10.819999694824219,10.880000114440918,4.794353008270264,51653800
2014-12-11,10.899999618530273,11.039999961853027,10.319999694824219,10.630000114440918,4.6841888427734375,64604800
2014-12-12,10.649999618530273,10.6899995803833,10.109999656677246,10.1899995803833,4.490299224853516,46321800
2014-12-15,10.210000038146973,10.289999961853027,9.010000228881836,9.0600004196167,3.992357015609741,100442600
2014-12-16,8.600000381469727,9.920000076293945,8.5600004196167,9.369999885559082,4.128960132598877,92073400
2014-12-17,9.5,9.859999656677246,9.369999885559082,9.470000267028809,4.1730265617370605,90951200
2014-12-18,9.890000343322754,10.350000381469727,9.380000114440918,9.569999694824219,4.2170915603637695,88693200
2014-12-19,9.949999809265137,9.979999542236328,9.569999694824219,9.829999923706055,4.331663131713867,64103300
2014-12-22,9.899999618530273,10.369999885559082,9.710000038146973,10.369999885559082,4.569617748260498,53678500
2014-12-23,10.369999885559082,10.989999771118164,10.1899995803833,10.90999984741211,4.807573318481445,45011000
2014-12-26,10.869999885559082,10.880000114440918,10.210000038146973,10.319999694824219,4.5475850105285645,27059500
2014-12-29,10.149999618530273,10.539999961853027,10.0600004196167,10.279999732971191,4.529958248138428,24392000
2014-12-30,10.15999984741211,10.350000381469727,10.010000228881836,10.029999732971191,4.41979455947876,27623700
2015-01-02,9.989999771118164,9.989999771118164,9.350000381469727,9.359999656677246,4.124553203582764,49559500
2015-01-05,9.140000343322754,9.1899995803833,8.529999732971191,8.5600004196167,3.7720277309417725,78385100
2015-01-06,8.710000038146973,8.829999923706055,8.039999961853027,8.279999732971191,3.6486434936523438,84723300
2015-01-07,8.5600004196167,8.729999542236328,8.359999656677246,8.670000076293945,3.8205013275146484,85531000
2015-01-08,8.789999961853027,9.390000343322754,8.739999771118164,9.229999542236328,4.0672688484191895,83306300
2015-01-09,9.199999809265137,9.510000228881836,8.930000305175781,9.510000228881836,4.190652847290039,50813100
2015-01-12,9.270000457763672,9.579999923706055,8.789999961853027,8.84000015258789,3.895411968231201,58728900
2015-01-13,8.899999618530273,9.390000343322754,8.850000381469727,9.09000015258789,4.005576133728027,65834800
2015-01-14,8.880000114440918,8.960000038146973,8.640000343322754,8.90999984741211,3.926257610321045,55736500
2015-01-15,9.0,9.390000343322754,8.869999885559082,9.3100004196167,4.102521896362305,80907800
2015-01-16,9.460000038146973,9.630000114440918,9.239999771118164,9.4399995803833,4.159806728363037,56978300
2015-01-19,9.350000381469727,9.539999961853027,9.149999618530273,9.170000076293945,4.040829181671143,30873100
2015-01-20,9.600000381469727,9.850000381469727,9.149999618530273,9.3100004196167,4.102521896362305,72842900
2015-01-21,9.449999809265137,9.920000076293945,9.319999694824219,9.899999618530273,4.362508773803711,48003500
2015-01-22,10.100000381469727,10.460000038146973,9.970000267028809,10.229999542236328,4.507925033569336,74782400
2015-01-23,10.109999656677246,10.40999984741211,9.880000114440918,9.979999542236328,4.397762298583984,43659400
2015-01-26,9.789999961853027,9.970000267028809,9.65999984741211,9.829999923706055,4.331663131713867,33202100
2015-01-27,9.720000267028809,10.369999885559082,9.529999732971191,10.140000343322754,4.46826696395874,58750400
2015-01-28,9.430000305175781,9.539999961853027,8.949999809265137,9.109999656677246,4.014389991760254,106337900
2015-01-29,9.050000190734863,9.079999923706055,8.34000015258789,8.670000076293945,3.8205013275146484,111506300
2015-01-30,8.199999809265137,8.34000015258789,8.079999923706055,8.300000190734863,3.657457113265991,87497200
2015-02-02,8.460000038146973,8.789999961853027,8.130000114440918,8.789999961853027,3.8733787536621094,57585100
2015-02-03,9.010000228881836,10.0,9.010000228881836,9.970000267028809,4.393354892730713,98061700
2015-02-04,10.300000190734863,10.779999732971191,9.5600004196167,10.020000457763672,4.415388584136963,117595000
2015-02-05,9.859999656677246,10.289999961853027,9.699999809265137,9.829999923706055,4.331663131713867,78992700
2015-02-06,9.800000190734863,9.8100004196167,8.869999885559082,9.119999885559082,4.018796443939209,117747100
2015-02-09,8.800000190734863,9.470000267028809,8.720000267028809,9.399999618530273,4.142179489135742,72534200
2015-02-10,9.220000267028809,9.800000190734863,8.890000343322754,8.90999984741211,3.926257610321045,75478700
2015-02-11,8.9399995803833,9.1899995803833,8.8100004196167,9.079999923706055,4.0011701583862305,48681100
2015-02-12,9.350000381469727,9.539999961853027,9.270000457763672,9.449999809265137,4.164212703704834,61706000
2015-02-13,9.680000305175781,10.100000381469727,9.65999984741211,10.029999732971191,4.41979455947876,72282500
2015-02-18,10.15999984741211,10.34000015258789,10.010000228881836,10.039999961853027,4.424201011657715,42896700
2015-02-19,9.960000038146973,9.970000267028809,9.649999618530273,9.710000038146973,4.278783321380615,38492400
2015-02-20,9.819999694824219,9.899999618530273,9.529999732971191,9.640000343322754,4.24793815612793,35272700
2015-02-23,9.550000190734863,9.59000015258789,9.390000343322754,9.5,4.186245441436768,41168500
2015-02-24,9.649999618530273,9.899999618530273,9.59000015258789,9.899999618530273,4.362508773803711,48578000
2015-02-25,9.100000381469727,9.399999618530273,9.0,9.399999618530273,4.142179489135742,96303900
2015-02-26,9.399999618530273,9.520000457763672,9.15999984741211,9.229999542236328,4.0672688484191895,44179900
2015-02-27,9.300000190734863,9.640000343322754,9.100000381469727,9.550000190734863,4.208279609680176,46969600
2015-03-02,9.4399995803833,9.710000038146973,9.270000457763672,9.420000076293945,4.1509928703308105,38009000
2015-03-03,9.6899995803833,9.800000190734863,9.520000457763672,9.569999694824219,4.2170915603637695,42133600
2015-03-04,9.40999984741211,9.449999809265137,9.210000038146973,9.270000457763672,4.084895133972168,48308500
2015-03-05,9.3100004196167,9.380000114440918,9.15999984741211,9.239999771118164,4.0716753005981445,52913800
2015-03-06,9.199999809265137,9.350000381469727,9.170000076293945,9.25,4.076081275939941,27181900
2015-03-09,9.130000114440918,9.180000305175781,8.899999618530273,8.920000076293945,3.9306640625,37625700
2015-03-10,8.829999923706055,8.979999542236328,8.510000228881836,8.520000457763672,3.7544023990631104,72090500
2015-03-11,8.670000076293945,8.829999923706055,8.579999923706055,8.739999771118164,3.851346015930176,44035300
2015-03-12,8.970000267028809,9.079999923706055,8.4399995803833,8.470000267028809,3.7323696613311768,63029900
2015-03-13,8.25,8.390000343322754,8.15999984741211,8.34000015258789,3.6750829219818115,72933500
2015-03-16,8.489999771118164,8.5,8.1899995803833,8.390000343322754,3.6971168518066406,53380500
2015-03-17,8.350000381469727,8.930000305175781,8.319999694824219,8.859999656677246,3.9042248725891113,63896300
2015-03-18,8.850000381469727,9.289999961853027,8.670000076293945,9.199999809265137,4.054049015045166,65324600
2015-03-19,9.180000305175781,9.229999542236328,8.850000381469727,8.920000076293945,3.9306640625,42857200
2015-03-20,9.079999923706055,9.350000381469727,8.960000038146973,9.220000267028809,4.062861919403076,65339300
2015-03-23,9.300000190734863,9.4399995803833,9.199999809265137,9.329999923706055,4.111334323883057,34124600
2015-03-24,9.369999885559082,9.449999809265137,9.220000267028809,9.420000076293945,4.1509928703308105,36392400
2015-03-25,9.649999618530273,9.890000343322754,9.529999732971191,9.800000190734863,4.318443775177002,84659600
2015-03-26,9.920000076293945,9.960000038146973,9.3100004196167,9.329999923706055,4.111334323883057,58862000
2015-03-27,9.300000190734863,9.609999656677246,9.170000076293945,9.359999656677246,4.124553203582764,51152500
2015-03-30,9.5,9.75,9.420000076293945,9.710000038146973,4.278783321380615,33372200
2015-03-31,9.579999923706055,9.920000076293945,9.470000267028809,9.65999984741211,4.256750583648682,46908300
2015-04-01,9.930000305175781,10.369999885559082,9.869999885559082,10.260000228881836,4.521145820617676,59374600
2015-04-02,10.170000076293945,10.720000267028809,10.170000076293945,10.6899995803833,4.710628986358643,69001800
2015-04-06,10.800000190734863,10.989999771118164,10.680000305175781,10.710000038146973,4.7194414138793945,45227600
2015-04-07,10.600000381469727,10.960000038146973,10.460000038146973,10.920000076293945,4.811980247497559,61721500
2015-04-08,11.100000381469727,11.329999923706055,10.489999771118164,10.569999694824219,4.657749652862549,73904600
2015-04-09,10.699999809265137,11.600000381469727,10.579999923706055,11.579999923706055,5.102813720703125,79280800
2015-04-10,11.520000457763672,11.930000305175781,11.270000457763672,11.8100004196167,5.204165935516357,70021600
2015-04-13,11.970000267028809,12.75,11.899999618530273,12.270000457763672,5.406867980957031,104809600
2015-04-14,12.670000076293945,12.739999771118164,11.970000267028809,12.460000038146973,5.490592002868652,87127100
2015-04-15,12.699999809265137,13.380000114440918,12.470000267028809,13.34000015258789,5.878370761871338,103042800
2015-04-16,13.25,13.329999923706055,12.520000457763672,12.979999542236328,5.719734191894531,109852700
2015-04-17,12.609999656677246,13.239999771118164,12.520000457763672,12.949999809265137,5.706515312194824,71274400
2015-04-20,13.229999542236328,13.380000114440918,13.020000457763672,13.069999694824219,5.759391784667969,52514600
2015-04-22,13.1899995803833,13.289999961853027,12.65999984741211,13.0,5.728547096252441,65914800
2015-04-23,12.300000190734863,13.260000228881836,11.890000343322754,12.869999885559082,5.671261787414551,182613700
2015-04-24,13.1899995803833,13.779999732971191,13.15999984741211,13.220000267028809,5.8254923820495605,106143700
2015-04-27,12.949999809265137,13.119999885559082,12.510000228881836,12.520000457763672,5.517032623291016,53111300
2015-04-28,12.760000228881836,12.869999885559082,12.25,12.770000457763672,5.627196788787842,60884300
2015-04-29,12.579999923706055,12.930000305175781,12.529999732971191,12.819999694824219,5.649229049682617,35821900
2015-04-30,12.829999923706055,13.149999618530273,12.800000190734863,13.0600004196167,5.75498628616333,48515300
2015-05-04,13.3100004196167,13.850000381469727,13.300000190734863,13.789999961853027,6.076666831970215,55651100
2015-05-05,13.699999809265137,14.609999656677246,13.670000076293945,14.430000305175781,6.358687400817871,76329800
2015-05-06,14.75,14.949999809265137,13.569999694824219,13.789999961853027,6.076666831970215,72197500
2015-05-07,13.800000190734863,14.050000190734863,13.329999923706055,13.65999984741211,6.019381046295166,44978900
2015-05-08,14.039999961853027,14.09000015258789,13.359999656677246,13.510000228881836,5.953282356262207,43687900
2015-05-11,13.680000305175781,13.829999923706055,13.430000305175781,13.770000457763672,6.067853927612305,28040500
2015-05-12,13.699999809265137,14.0600004196167,13.630000114440918,13.729999542236328,6.05022668838501,30765100
2015-05-13,13.869999885559082,14.130000114440918,13.75,13.979999542236328,6.160392761230469,45346800
2015-05-14,14.100000381469727,14.229999542236328,13.760000228881836,13.899999618530273,6.125139236450195,49457700
2015-05-15,13.920000076293945,14.119999885559082,13.609999656677246,14.039999961853027,6.186830997467041,54224100
2015-05-18,14.640000343322754,14.649999618530273,13.520000457763672,13.699999809265137,6.037007808685303,82200400
2015-05-19,13.550000190734863,13.59000015258789,12.789999961853027,12.890000343322754,5.680075645446777,70521100
2015-05-20,12.760000228881836,13.119999885559082,12.630000114440918,12.84000015258789,5.658041954040527,43164900
2015-05-21,12.859999656677246,13.520000457763672,12.859999656677246,13.479999542236328,5.940062522888184,53682900
2015-05-22,13.520000457763672,13.649999618530273,12.920000076293945,13.069999694824219,5.759391784667969,53753700
2015-05-25,12.979999542236328,13.010000228881836,12.720000267028809,12.829999923706055,5.6536359786987305,24377600
2015-05-26,12.800000190734863,12.859999656677246,12.359999656677246,12.390000343322754,5.459746360778809,44844200
2015-05-27,12.5,12.65999984741211,12.289999961853027,12.539999961853027,5.525845050811768,47223300
2015-05-28,12.470000267028809,12.819999694824219,12.399999618530273,12.649999618530273,5.57431697845459,96419400
2015-05-29,12.710000038146973,12.779999732971191,12.300000190734863,12.329999923706055,5.433305740356445,75971600
2015-06-01,12.430000305175781,12.649999618530273,12.25,12.359999656677246,5.446526050567627,40498000
2015-06-02,12.550000190734863,12.949999809265137,12.470000267028809,12.880000114440918,5.675669193267822,47041600
2015-06-03,12.960000038146973,13.100000381469727,12.720000267028809,12.789999961853027,5.636008262634277,90062100
2015-06-05,12.579999923706055,12.779999732971191,12.420000076293945,12.569999694824219,5.539063930511475,36719100
2015-06-08,12.609999656677246,12.770000457763672,12.470000267028809,12.569999694824219,5.539063930511475,23667600
2015-06-09,12.609999656677246,13.170000076293945,12.569999694824219,13.0,5.728547096252441,88228800
2015-06-10,13.300000190734863,13.4399995803833,12.920000076293945,13.079999923706055,5.763800621032715,45583600
2015-06-11,13.130000114440918,13.140000343322754,12.850000381469727,13.100000381469727,5.772612571716309,35341600
2015-06-12,12.859999656677246,13.039999961853027,12.829999923706055,13.020000457763672,5.737360000610352,30067700
2015-06-15,12.970000267028809,13.09000015258789,12.899999618530273,13.010000228881836,5.732954025268555,31713200
2015-06-16,13.039999961853027,13.479999542236328,12.90999984741211,13.380000114440918,5.895996570587158,49988000
2015-06-17,13.5,13.59000015258789,13.119999885559082,13.140000343322754,5.7902398109436035,40920200
2015-06-18,13.279999732971191,13.449999809265137,13.149999618530273,13.449999809265137,5.926841735839844,26832100
2015-06-19,13.3100004196167,13.4399995803833,13.100000381469727,13.149999618530273,5.794644832611084,36247800
2015-06-22,13.300000190734863,13.369999885559082,13.130000114440918,13.170000076293945,5.803459644317627,22567300
2015-06-23,13.270000457763672,13.430000305175781,12.949999809265137,12.970000267028809,5.715327739715576,48007400
2015-06-24,13.0600004196167,13.350000381469727,13.050000190734863,13.220000267028809,5.8254923820495605,39613200
2015-06-25,13.229999542236328,13.239999771118164,12.520000457763672,12.600000381469727,5.552285194396973,48369000
2015-06-26,12.65999984741211,13.210000038146973,12.640000343322754,13.210000038146973,5.821085453033447,34536800
2015-06-29,13.0,13.59000015258789,12.619999885559082,12.850000381469727,5.662448406219482,63175500
2015-06-30,12.899999618530273,12.989999771118164,12.649999618530273,12.6899995803833,5.591944217681885,32876500
2015-07-01,12.800000190734863,12.850000381469727,12.010000228881836,12.15999984741211,5.358394622802734,62627200
2015-07-02,12.350000381469727,12.529999732971191,12.15999984741211,12.350000381469727,5.442121505737305,37421500
2015-07-03,12.25,12.3100004196167,11.680000305175781,11.760000228881836,5.182132720947266,31574500
2015-07-06,11.510000228881836,11.729999542236328,11.279999732971191,11.510000228881836,5.071967601776123,51206800
2015-07-07,11.359999656677246,11.850000381469727,10.819999694824219,11.770000457763672,5.186538219451904,72452800
2015-07-08,11.619999885559082,11.989999771118164,11.329999923706055,11.460000038146973,5.049935340881348,44001500
2015-07-10,11.899999618530273,11.979999542236328,11.75,11.8100004196167,5.204165935516357,30885900
2015-07-13,11.869999885559082,11.930000305175781,11.579999923706055,11.789999961853027,5.195352554321289,29585400
2015-07-14,11.6899995803833,12.079999923706055,11.579999923706055,11.989999771118164,5.283483982086182,37058500
2015-07-15,11.960000038146973,12.0600004196167,11.720000267028809,11.779999732971191,5.190944671630859,33375100
2015-07-16,11.890000343322754,11.989999771118164,11.819999694824219,11.989999771118164,5.283483982086182,26442500
2015-07-17,11.819999694824219,11.899999618530273,11.390000343322754,11.40999984741211,5.0279011726379395,39929900
2015-07-20,11.460000038146973,11.539999961853027,10.75,10.789999961853027,4.754695415496826,48763200
2015-07-21,10.90999984741211,11.239999771118164,10.600000381469727,10.729999542236328,4.728254795074463,40357600
2015-07-22,10.609999656677246,10.720000267028809,10.329999923706055,10.359999656677246,4.565211296081543,30155200
2015-07-23,10.220000267028809,10.5600004196167,10.119999885559082,10.119999885559082,4.459453105926514,50696500
2015-07-24,10.170000076293945,10.229999542236328,9.760000228881836,10.029999732971191,4.41979455947876,45143700
2015-07-27,9.960000038146973,9.989999771118164,9.5,9.5,4.186245441436768,54768800
2015-07-28,9.6899995803833,10.220000267028809,9.609999656677246,10.020000457763672,4.415388584136963,72306100
2015-07-29,10.010000228881836,10.770000457763672,9.90999984741211,10.699999809265137,4.715034484863281,88194700
2015-07-30,10.829999923706055,10.930000305175781,10.239999771118164,10.420000076293945,4.59165096282959,47498400
2015-07-31,10.479999542236328,10.699999809265137,10.319999694824219,10.489999771118164,4.622496604919434,37462200
2015-08-03,10.359999656677246,10.40999984741211,9.949999809265137,10.029999732971191,4.41979455947876,41499600
2015-08-04,10.140000343322754,10.449999809265137,10.100000381469727,10.15999984741211,4.477079391479492,30786900
2015-08-05,10.40999984741211,10.550000190734863,10.010000228881836,10.010000228881836,4.410981178283691,43759700
2015-08-06,9.859999656677246,10.390000343322754,9.739999771118164,10.34000015258789,4.556398391723633,60293400
2015-08-07,10.25,10.550000190734863,9.680000305175781,9.6899995803833,4.269970893859863,65832700
2015-08-10,9.8100004196167,10.029999732971191,9.569999694824219,9.989999771118164,4.402168273925781,51017800
2015-08-11,9.789999961853027,9.979999542236328,9.470000267028809,9.979999542236328,4.397762298583984,45648700
2015-08-12,9.800000190734863,10.010000228881836,9.670000076293945,9.819999694824219,4.327256679534912,40039100
2015-08-13,9.90999984741211,9.970000267028809,9.5,9.5,4.186245441436768,31405700
2015-08-14,9.609999656677246,9.680000305175781,9.300000190734863,9.300000190734863,4.098114490509033,28018600
2015-08-17,9.199999809265137,9.359999656677246,9.119999885559082,9.149999618530273,4.032015800476074,33125100
2015-08-18,9.0600004196167,9.199999809265137,8.819999694824219,8.989999771118164,3.961510181427002,38013600
2015-08-19,8.949999809265137,9.050000190734863,8.630000114440918,8.739999771118164,3.851346015930176,37036000
2015-08-20,8.640000343322754,8.960000038146973,8.5600004196167,8.6899995803833,3.829313278198242,38857700
2015-08-21,8.600000381469727,8.640000343322754,8.289999961853027,8.300000190734863,3.657457113265991,39848800
2015-08-24,7.760000228881836,8.170000076293945,7.53000020980835,7.889999866485596,3.4767868518829346,70881000
2015-08-25,8.100000381469727,8.229999542236328,7.849999904632568,7.849999904632568,3.4591610431671143,58283200
2015-08-26,8.069999694824219,8.130000114440918,7.849999904632568,8.130000114440918,3.5825445652008057,43893300
2015-08-27,8.25,8.930000305175781,8.229999542236328,8.920000076293945,3.9306640625,66820200
2015-08-28,8.670000076293945,9.390000343322754,8.609999656677246,9.020000457763672,3.9747314453125,77260900
2015-08-31,8.710000038146973,9.289999961853027,8.520000457763672,9.1899995803833,4.049642562866211,76576400
2015-09-01,8.75,9.09000015258789,8.539999961853027,8.59000015258789,3.785247564315796,52756400
2015-09-02,8.75,8.84000015258789,8.329999923706055,8.819999694824219,3.886598587036133,56050600
2015-09-03,8.930000305175781,9.210000038146973,8.539999961853027,8.760000228881836,3.8601603507995605,56645400
2015-09-04,8.600000381469727,8.760000228881836,8.510000228881836,8.510000228881836,3.749995708465576,35463400
2015-09-08,8.699999809265137,8.789999961853027,8.579999923706055,8.640000343322754,3.8072805404663086,29383000
2015-09-09,8.8100004196167,8.899999618530273,8.359999656677246,8.390000343322754,3.6971168518066406,38706300
2015-09-10,7.900000095367432,8.149999618530273,7.809999942779541,7.96999979019165,3.51203989982605,62858700
2015-09-11,7.940000057220459,7.989999771118164,7.590000152587891,7.659999847412109,3.3754360675811768,53647300
2015-09-14,7.699999809265137,7.820000171661377,7.460000038146973,7.71999979019165,3.4018752574920654,52851400
2015-09-15,7.650000095367432,7.869999885559082,7.539999961853027,7.650000095367432,3.3710293769836426,35102900
2015-09-16,7.769999980926514,8.239999771118164,7.739999771118164,8.140000343322754,3.5869522094726562,66613400
2015-09-17,8.050000190734863,8.109999656677246,7.860000133514404,7.860000133514404,3.4635679721832275,72887600
2015-09-18,7.75,7.760000228881836,7.5,7.599999904632568,3.348996877670288,68097000
2015-09-21,7.659999847412109,7.679999828338623,7.300000190734863,7.300000190734863,3.216799259185791,41063600
2015-09-22,7.239999771118164,7.239999771118164,6.809999942779541,6.96999979019165,3.0713818073272705,66720700
2015-09-23,6.960000038146973,7.159999847412109,6.699999809265137,6.820000171661377,3.005284309387207,64774800
2015-09-24,6.610000133514404,7.139999866485596,6.599999904632568,6.960000038146973,3.0669760704040527,56577300
2015-09-25,7.119999885559082,7.21999979019165,6.769999980926514,6.820000171661377,3.005284309387207,44843100
2015-09-28,6.739999771118164,6.75,6.440000057220459,6.440000057220459,2.837834596633911,37466900
2015-09-29,6.539999961853027,6.789999961853027,6.5,6.590000152587891,2.9039323329925537,52387600
2015-09-30,7.25,7.260000228881836,6.96999979019165,7.239999771118164,3.1903600692749023,107779500
2015-10-01,7.309999942779541,7.460000038146973,6.989999771118164,7.019999980926514,3.0934154987335205,69296500
2015-10-02,6.989999771118164,7.829999923706055,6.900000095367432,7.769999980926514,3.423908233642578,88891400
2015-10-05,7.900000095367432,8.140000343322754,7.75,7.820000171661377,3.445941925048828,68350300
2015-10-06,7.860000133514404,8.34000015258789,7.840000152587891,8.1899995803833,3.6089847087860107,81259300
2015-10-07,8.510000228881836,8.899999618530273,8.270000457763672,8.470000267028809,3.7323696613311768,116610600
2015-10-08,8.460000038146973,8.84000015258789,8.279999732971191,8.75,3.855753183364868,68670000
2015-10-09,9.020000457763672,9.069999694824219,8.579999923706055,8.800000190734863,3.877786159515381,71885200
2015-10-13,8.359999656677246,8.470000267028809,8.069999694824219,8.130000114440918,3.5825445652008057,56100600
2015-10-14,8.069999694824219,8.229999542236328,7.889999866485596,7.960000038146973,3.5076332092285156,75339100
2015-10-15,8.0,8.069999694824219,7.670000076293945,8.0,3.5252599716186523,61444100
2015-10-16,7.989999771118164,8.079999923706055,7.809999942779541,7.949999809265137,3.5032269954681396,42963800
2015-10-19,7.900000095367432,7.960000038146973,7.760000228881836,7.949999809265137,3.5032269954681396,40096200
2015-10-20,8.0,8.1899995803833,7.96999979019165,8.050000190734863,3.547292947769165,47938700
2015-10-21,7.949999809265137,8.0600004196167,7.710000038146973,7.75,3.415095329284668,45394400
2015-10-22,7.820000171661377,8.109999656677246,7.809999942779541,8.020000457763672,3.5340731143951416,46174500
2015-10-23,8.260000228881836,8.279999732971191,7.940000057220459,7.989999771118164,3.520853281021118,45715300
2015-10-26,8.050000190734863,8.130000114440918,7.800000190734863,7.849999904632568,3.4591610431671143,35069500
2015-10-27,7.860000133514404,7.860000133514404,7.550000190734863,7.599999904632568,3.348996877670288,44085700
2015-10-28,7.869999885559082,7.949999809265137,7.860000133514404,7.949999809265137,3.5032269954681396,4630900
2015-10-29,7.570000171661377,7.929999828338623,7.570000171661377,7.610000133514404,3.353403091430664,41336300
2015-10-30,7.599999904632568,7.78000020980835,7.539999961853027,7.710000038146973,3.397468328475952,36951300
2015-11-03,7.840000152587891,8.479999542236328,7.769999980926514,8.479999542236328,3.736774206161499,60306200
2015-11-04,8.579999923706055,8.649999618530273,8.020000457763672,8.079999923706055,3.5605125427246094,55661500
2015-11-05,8.079999923706055,8.170000076293945,7.869999885559082,8.109999656677246,3.573732376098633,92690300
2015-11-06,8.039999961853027,8.079999923706055,7.730000019073486,7.820000171661377,3.445941925048828,39680600
2015-11-09,7.829999923706055,7.929999828338623,7.590000152587891,7.909999847412109,3.485599994659424,36340400
2015-11-10,7.599999904632568,7.690000057220459,7.510000228881836,7.610000133514404,3.353403091430664,34554300
2015-11-11,7.710000038146973,7.829999923706055,7.639999866485596,7.71999979019165,3.4018752574920654,44596400
2015-11-12,7.71999979019165,7.739999771118164,7.53000020980835,7.579999923706055,3.340183973312378,41641400
2015-11-13,7.5,7.559999942779541,7.230000019073486,7.269999980926514,3.203579902648926,67000600
2015-11-16,7.309999942779541,7.699999809265137,7.309999942779541,7.699999809265137,3.3930628299713135,56587800
2015-11-17,7.800000190734863,7.860000133514404,7.639999866485596,7.760000228881836,3.4195022583007812,52072800
2015-11-18,7.809999942779541,8.029999732971191,7.789999961853027,7.820000171661377,3.445941925048828,38137700
2015-11-19,7.960000038146973,7.980000019073486,7.619999885559082,7.840000152587891,3.4547548294067383,51878600
2015-11-23,7.900000095367432,8.100000381469727,7.849999904632568,8.079999923706055,3.5605125427246094,47415800
2015-11-24,8.050000190734863,8.5,7.949999809265137,8.5,3.745588779449463,63001700
2015-11-25,8.279999732971191,8.350000381469727,7.900000095367432,7.900000095367432,3.4811949729919434,54732800
2015-11-26,7.949999809265137,8.039999961853027,7.820000171661377,7.920000076293945,3.4900078773498535,21697100
2015-11-27,7.809999942779541,7.860000133514404,7.570000171661377,7.599999904632568,3.348996877670288,38334200
2015-11-30,7.539999961853027,7.840000152587891,7.420000076293945,7.670000076293945,3.379842519760132,72764300
2015-12-01,7.670000076293945,7.760000228881836,7.449999809265137,7.489999771118164,3.3005242347717285,35865600
2015-12-02,7.539999961853027,7.590000152587891,7.349999904632568,7.519999980926514,3.3137447834014893,47713500
2015-12-03,7.989999771118164,8.170000076293945,7.789999961853027,7.980000019073486,3.516447067260742,76680900
2015-12-04,7.96999979019165,7.96999979019165,7.420000076293945,7.519999980926514,3.3137447834014893,63662600
2015-12-07,7.599999904632568,7.610000133514404,7.150000095367432,7.190000057220459,3.1683273315429688,47395000
2015-12-08,7.199999809265137,7.199999809265137,6.949999809265137,7.130000114440918,3.14188814163208,46590500
2015-12-09,7.340000152587891,7.820000171661377,7.269999980926514,7.650000095367432,3.3710293769836426,82102800
2015-12-10,7.510000228881836,7.570000171661377,7.309999942779541,7.449999809265137,3.28289794921875,43458400
2015-12-11,7.260000228881836,7.53000020980835,7.210000038146973,7.25,3.1947665214538574,50750600
2015-12-14,7.150000095367432,7.230000019073486,7.070000171661377,7.210000038146973,3.177140235900879,33538000
2015-12-15,7.340000152587891,7.46999979019165,7.300000190734863,7.420000076293945,3.2696783542633057,34188900
2015-12-16,7.28000020980835,7.360000133514404,7.090000152587891,7.289999961853027,3.212393045425415,39840300
2015-12-17,7.349999904632568,7.519999980926514,7.190000057220459,7.199999809265137,3.1727335453033447,43789300
2015-12-18,7.019999980926514,7.099999904632568,6.920000076293945,7.019999980926514,3.0934154987335205,60061600
2015-12-21,7.059999942779541,7.090000152587891,6.619999885559082,6.639999866485596,2.9259653091430664,54032100
2015-12-22,6.760000228881836,6.820000171661377,6.619999885559082,6.789999961853027,2.9920642375946045,40463400
2015-12-23,6.909999847412109,7.039999961853027,6.869999885559082,6.929999828338623,3.0537562370300293,38789700
2015-12-28,6.900000095367432,6.900000095367432,6.650000095367432,6.699999809265137,2.9524049758911133,28617600
2015-12-29,6.809999942779541,6.869999885559082,6.679999828338623,6.690000057220459,2.947998285293579,22441300
2015-12-30,6.659999847412109,6.760000228881836,6.519999980926514,6.699999809265137,2.9524049758911133,30041600
2016-01-04,6.570000171661377,7.03000020980835,6.550000190734863,6.869999885559082,3.0273170471191406,45962100
2016-01-05,6.920000076293945,7.0,6.619999885559082,6.679999828338623,2.943592071533203,29446700
2016-01-06,6.53000020980835,6.539999961853027,6.400000095367432,6.400000095367432,2.8202078342437744,67507200
2016-01-07,6.190000057220459,6.429999828338623,6.079999923706055,6.260000228881836,2.758516311645508,57387900
2016-01-08,6.380000114440918,6.449999809265137,6.130000114440918,6.269999980926514,2.762922525405884,52100300
2016-01-11,6.269999980926514,6.300000190734863,6.050000190734863,6.090000152587891,2.6836049556732178,51334000
2016-01-12,6.119999885559082,6.119999885559082,5.510000228881836,5.53000020980835,2.436836004257202,81627800
2016-01-13,5.699999809265137,5.739999771118164,5.25,5.269999980926514,2.3222644329071045,70874300
2016-01-14,5.309999942779541,5.690000057220459,5.130000114440918,5.690000057220459,2.5073413848876953,76854200
2016-01-15,5.349999904632568,5.440000057220459,5.159999847412109,5.170000076293945,2.2781991958618164,75571500
2016-01-18,5.190000057220459,5.210000038146973,4.800000190734863,4.800000190734863,2.1151556968688965,46407200
2016-01-19,5.03000020980835,5.050000190734863,4.639999866485596,4.659999847412109,2.0534634590148926,66529300
2016-01-20,4.5,4.5,4.260000228881836,4.429999828338623,1.9521124362945557,92914100
2016-01-21,4.369999885559082,4.670000076293945,4.360000133514404,4.5,1.9829586744308472,87455300
2016-01-22,4.730000019073486,4.769999980926514,4.400000095367432,4.409999847412109,1.9432992935180664,100576600
2016-01-26,4.230000019073486,4.309999942779541,4.119999885559082,4.199999809265137,1.8507609367370605,71933300
2016-01-27,4.21999979019165,4.639999866485596,4.159999847412109,4.570000171661377,2.0138046741485596,79437900
2016-01-28,4.670000076293945,5.130000114440918,4.349999904632568,4.599999904632568,2.027024507522583,131960900
2016-01-29,4.699999809265137,4.860000133514404,4.519999980926514,4.840000152587891,2.132782220840454,93013900
2016-02-01,4.739999771118164,4.860000133514404,4.659999847412109,4.71999979019165,2.0799033641815186,51910300
2016-02-02,4.559999942779541,4.650000095367432,4.300000190734863,4.300000190734863,1.8948270082473755,53610300
2016-02-03,4.420000076293945,4.519999980926514,4.21999979019165,4.489999771118164,1.9785524606704712,73786400
2016-02-04,4.559999942779541,4.940000057220459,4.360000133514404,4.730000019073486,2.0843100547790527,91974200
2016-02-05,4.730000019073486,4.78000020980835,4.53000020980835,4.539999961853027,2.0005850791931152,52704500
2016-02-10,4.300000190734863,4.409999847412109,4.28000020980835,4.309999942779541,1.8992334604263306,45747400
2016-02-11,4.199999809265137,4.269999980926514,4.119999885559082,4.230000019073486,1.8639812469482422,59451500
2016-02-12,4.369999885559082,4.510000228881836,4.300000190734863,4.449999809265137,1.9609259366989136,64027200
2016-02-15,4.559999942779541,4.599999904632568,4.519999980926514,4.570000171661377,2.0138046741485596,28490400
2016-02-16,4.5,4.639999866485596,4.420000076293945,4.440000057220459,1.9565191268920898,80343900
2016-02-17,4.539999961853027,4.820000171661377,4.510000228881836,4.679999828338623,2.062276601791382,84473100
2016-02-18,4.690000057220459,4.869999885559082,4.550000190734863,4.590000152587891,2.022618055343628,65026900
2016-02-19,4.5,4.570000171661377,4.400000095367432,4.460000038146973,1.96533203125,56031000
2016-02-22,4.670000076293945,5.039999961853027,4.630000114440918,5.039999961853027,2.220913887023926,80150300
2016-02-23,4.949999809265137,5.28000020980835,4.820000171661377,4.920000076293945,2.168034553527832,85037400
2016-02-24,4.769999980926514,4.929999828338623,4.650000095367432,4.869999885559082,2.1460020542144775,75039700
2016-02-25,4.809999942779541,5.079999923706055,4.789999961853027,4.889999866485596,2.154815196990967,70393700
2016-02-26,5.019999980926514,5.099999904632568,4.829999923706055,4.869999885559082,2.1460020542144775,61396800
2016-02-29,5.079999923706055,5.230000019073486,4.980000019073486,5.139999866485596,2.264979124069214,84165000
2016-03-01,5.309999942779541,5.369999885559082,5.099999904632568,5.309999942779541,2.339891195297241,80939200
2016-03-02,5.210000038146973,5.650000095367432,5.150000095367432,5.650000095367432,2.4897148609161377,88545800
2016-03-03,6.570000171661377,6.570000171661377,6.570000171661377,6.570000171661377,2.8951199054718018,186772500
2016-03-04,6.570000171661377,7.900000095367432,6.570000171661377,7.21999979019165,3.181546688079834,175922100
2016-03-07,7.25,7.53000020980835,6.949999809265137,7.369999885559082,3.247645854949951,85041400
2016-03-08,7.369999885559082,7.840000152587891,7.079999923706055,7.46999979019165,3.2917113304138184,137169400
2016-03-09,7.699999809265137,7.78000020980835,7.360000133514404,7.599999904632568,3.348996877670288,84821900
2016-03-10,7.800000190734863,7.960000038146973,7.309999942779541,7.949999809265137,3.5032269954681396,117672300
2016-03-11,7.940000057220459,8.220000267028809,7.670000076293945,8.09000015258789,3.5649192333221436,92331300
2016-03-14,8.130000114440918,8.199999809265137,7.400000095367432,7.400000095367432,3.2608652114868164,86084700
2016-03-15,6.829999923706055,6.960000038146973,6.559999942779541,6.610000133514404,2.9127461910247803,104913200
2016-03-16,6.510000228881836,7.230000019073486,6.409999847412109,7.230000019073486,3.185953378677368,85533000
2016-03-17,8.149999618530273,8.1899995803833,7.710000038146973,8.100000381469727,3.5693259239196777,118294200
2016-03-18,8.09000015258789,8.170000076293945,7.71999979019165,8.119999885559082,3.578138589859009,77182400
2016-03-21,8.079999923706055,8.270000457763672,7.929999828338623,8.0600004196167,3.55169939994812,65837300
2016-03-22,7.849999904632568,8.180000305175781,7.730000019073486,8.109999656677246,3.573732376098633,84549700
2016-03-23,7.880000114440918,7.960000038146973,7.659999847412109,7.78000020980835,3.4283158779144287,61437900
2016-03-24,7.53000020980835,8.0,7.320000171661377,7.809999942779541,3.4415345191955566,52343300
2016-03-28,8.149999618530273,8.479999542236328,7.909999847412109,8.4399995803833,3.719148635864258,69818700
2016-03-29,8.34000015258789,8.850000381469727,8.1899995803833,8.489999771118164,3.741180896759033,89050200
2016-03-30,8.699999809265137,9.0,8.279999732971191,8.4399995803833,3.719148635864258,90059600
2016-03-31,8.3100004196167,8.3100004196167,8.3100004196167,8.3100004196167,3.6618645191192627,737700
2016-04-01,8.359999656677246,8.359999656677246,8.359999656677246,8.359999656677246,3.683896541595459,374500
2016-04-04,7.539999961853027,7.539999961853027,7.539999961853027,7.539999961853027,3.3225574493408203,865300
2016-04-05,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,3.4371285438537598,684100
2016-04-06,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,3.340183973312378,457400
2016-04-07,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,3.3930628299713135,324800
2016-04-08,8.130000114440918,8.34000015258789,8.039999961853027,8.260000228881836,3.6398308277130127,84448200
2016-04-11,8.390000343322754,8.390000343322754,8.390000343322754,8.390000343322754,3.6971168518066406,449600
2016-04-12,9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,3.9835429191589355,648900
2016-04-13,9.489999771118164,9.489999771118164,9.489999771118164,9.489999771118164,4.181839466094971,782300
2016-04-14,9.729999542236328,9.770000457763672,9.119999885559082,9.15999984741211,4.036421298980713,77355500
2016-04-15,9.25,9.829999923706055,9.069999694824219,9.6899995803833,4.269970893859863,95590000
2016-04-18,9.649999618530273,9.720000267028809,8.890000343322754,9.239999771118164,4.0716753005981445,88873100
2016-04-19,9.609999656677246,9.609999656677246,9.609999656677246,9.609999656677246,4.234717845916748,370500
2016-04-20,9.399999618530273,9.640000343322754,9.34000015258789,9.479999542236328,4.177432537078857,53295800
2016-04-22,9.319999694824219,9.930000305175781,9.289999961853027,9.75,4.29641056060791,63322900
2016-04-25,9.710000038146973,9.899999618530273,9.329999923706055,9.329999923706055,4.111334323883057,56585400
2016-04-26,9.479999542236328,9.739999771118164,9.34000015258789,9.670000076293945,4.261157989501953,40460400
2016-04-27,9.850000381469727,10.300000190734863,9.770000457763672,10.25,4.516738414764404,86397900
2016-04-28,10.229999542236328,10.539999961853027,10.079999923706055,10.229999542236328,4.507925033569336,57741500
2016-04-29,10.229999542236328,10.539999961853027,10.010000228881836,10.229999542236328,4.507925033569336,53931300
2016-05-02,10.25,10.359999656677246,9.930000305175781,10.170000076293945,4.481487274169922,48618800
2016-05-03,10.010000228881836,10.09000015258789,9.710000038146973,9.779999732971191,4.309630393981934,47074700
2016-05-04,9.850000381469727,10.149999618530273,9.850000381469727,9.920000076293945,4.371321678161621,43389500
2016-05-05,10.279999732971191,10.300000190734863,9.600000381469727,9.8100004196167,4.322850227355957,65074500
2016-05-06,9.630000114440918,10.130000114440918,9.579999923706055,10.079999923706055,4.441827774047852,45330900
2016-05-09,10.010000228881836,10.050000190734863,8.84000015258789,9.479999542236328,4.177432537078857,94688100
2016-05-10,9.819999694824219,10.210000038146973,9.720000267028809,10.210000038146973,4.499112129211426,53055800
2016-05-11,10.390000343322754,10.5,9.989999771118164,10.25,4.516738414764404,74542300
2016-05-12,10.399999618530273,10.470000267028809,9.789999961853027,9.789999961853027,4.314036846160889,67229100
2016-05-13,9.930000305175781,10.0600004196167,9.390000343322754,9.460000038146973,4.1686201095581055,70472200
2016-05-16,9.550000190734863,9.850000381469727,9.520000457763672,9.75,4.29641056060791,61487700
2016-05-17,9.829999923706055,9.880000114440918,9.460000038146973,9.5,4.186245441436768,46379500
2016-05-18,9.3100004196167,9.649999618530273,9.270000457763672,9.319999694824219,4.106926918029785,51929100
2016-05-19,9.25,9.25,8.649999618530273,8.960000038146973,3.948291301727295,75430200
2016-05-20,9.199999809265137,9.460000038146973,8.899999618530273,8.899999618530273,3.921851873397827,65173100
2016-05-23,8.550000190734863,8.670000076293945,8.420000076293945,8.5,3.745588779449463,51330000
2016-05-24,8.6899995803833,8.850000381469727,8.449999809265137,8.529999732971191,3.758807897567749,44823400
2016-05-25,8.680000305175781,8.9399995803833,8.59000015258789,8.670000076293945,3.8205013275146484,45512600
2016-05-27,8.5,8.569999694824219,8.229999542236328,8.229999542236328,3.62661075592041,47488600
2016-05-30,8.180000305175781,8.619999885559082,8.0600004196167,8.380000114440918,3.69270920753479,32281900
2016-05-31,8.359999656677246,8.569999694824219,8.039999961853027,8.039999961853027,3.54288649559021,58662600
2016-06-01,8.09000015258789,8.25,7.860000133514404,8.180000305175781,3.6045782566070557,45884400
2016-06-02,8.1899995803833,8.40999984741211,8.029999732971191,8.319999694824219,3.6662702560424805,52835100
2016-06-03,8.510000228881836,8.670000076293945,8.449999809265137,8.569999694824219,3.7764341831207275,45595300
2016-06-06,8.699999809265137,8.779999732971191,8.449999809265137,8.460000038146973,3.7279624938964844,37117600
2016-06-07,8.420000076293945,8.720000267028809,8.390000343322754,8.619999885559082,3.798466920852661,34401600
2016-06-08,8.800000190734863,9.40999984741211,8.800000190734863,9.390000343322754,4.137774467468262,77194700
2016-06-09,9.279999732971191,9.380000114440918,9.050000190734863,9.180000305175781,4.045236110687256,46539900
2016-06-10,8.970000267028809,8.989999771118164,8.779999732971191,8.779999732971191,3.8689727783203125,38859900
2016-06-13,8.579999923706055,8.84000015258789,8.520000457763672,8.619999885559082,3.798466920852661,37094100
2016-06-14,8.600000381469727,8.770000457763672,8.25,8.300000190734863,3.657457113265991,66180300
2016-06-15,8.300000190734863,8.6899995803833,8.270000457763672,8.510000228881836,3.749995708465576,84556900
2016-06-16,8.40999984741211,8.539999961853027,8.279999732971191,8.5,3.745588779449463,46834500
2016-06-17,8.75,8.949999809265137,8.729999542236328,8.949999809265137,3.9438843727111816,63144100
2016-06-20,9.220000267028809,9.369999885559082,9.119999885559082,9.180000305175781,4.045236110687256,63791500
2016-06-21,9.09000015258789,9.539999961853027,8.9399995803833,9.529999732971191,4.199465751647949,53703900
2016-06-22,9.609999656677246,9.75,9.34000015258789,9.34000015258789,4.115742206573486,61983000
2016-06-23,9.59000015258789,9.699999809265137,9.510000228881836,9.670000076293945,4.261157989501953,48031300
2016-06-24,9.0,9.329999923706055,8.920000076293945,9.25,4.076081275939941,75974900
2016-06-27,9.220000267028809,9.34000015258789,8.779999732971191,8.779999732971191,3.8689727783203125,58818400
2016-06-28,9.100000381469727,9.279999732971191,9.069999694824219,9.199999809265137,4.054049015045166,45291700
2016-06-29,9.430000305175781,9.569999694824219,9.319999694824219,9.5,4.186245441436768,56093600
2016-06-30,9.420000076293945,9.489999771118164,9.239999771118164,9.420000076293945,4.1509928703308105,43741300
2016-07-01,9.479999542236328,9.850000381469727,9.369999885559082,9.819999694824219,4.327256679534912,49290800
2016-07-04,9.949999809265137,10.050000190734863,9.789999961853027,9.869999885559082,4.349288463592529,24505100
2016-07-05,9.649999618530273,9.670000076293945,9.229999542236328,9.289999961853027,4.093708515167236,69691200
2016-07-06,9.09000015258789,9.520000457763672,8.949999809265137,9.5,4.186245441436768,68781500
2016-07-07,9.65999984741211,9.979999542236328,9.520000457763672,9.5600004196167,4.2126851081848145,81610300
2016-07-08,9.850000381469727,9.9399995803833,9.670000076293945,9.84000015258789,4.336069107055664,42647600
2016-07-11,10.0,10.369999885559082,9.979999542236328,10.359999656677246,4.565211296081543,66717300
2016-07-12,10.609999656677246,10.800000190734863,10.579999923706055,10.649999618530273,4.693001747131348,58174200
2016-07-13,10.470000267028809,10.630000114440918,10.210000038146973,10.630000114440918,4.6841888427734375,64252100
2016-07-14,10.920000076293945,10.979999542236328,10.65999984741211,10.930000305175781,4.816386699676514,53059500
2016-07-15,10.90999984741211,11.0600004196167,10.819999694824219,11.020000457763672,4.856044292449951,51223500
2016-07-18,10.970000267028809,11.739999771118164,10.869999885559082,11.550000190734863,5.089594841003418,77358900
2016-07-19,11.510000228881836,11.970000267028809,11.5,11.779999732971191,5.190944671630859,53692000
2016-07-20,11.819999694824219,11.899999618530273,11.539999961853027,11.819999694824219,5.208571434020996,49261200
2016-07-21,11.770000457763672,11.989999771118164,11.729999542236328,11.850000381469727,5.221790313720703,37748600
2016-07-22,11.84000015258789,11.970000267028809,11.720000267028809,11.9399995803833,5.261451244354248,33938400
2016-07-25,11.979999542236328,12.25,11.90999984741211,12.029999732971191,5.3011088371276855,47192000
2016-07-26,11.949999809265137,12.069999694824219,11.850000381469727,11.880000114440918,5.235011100769043,38304800
2016-07-27,11.989999771118164,12.039999961853027,11.510000228881836,11.510000228881836,5.071967601776123,51952100
2016-07-28,11.399999618530273,11.550000190734863,11.149999618530273,11.4399995803833,5.041121006011963,40663100
2016-07-29,11.760000228881836,11.979999542236328,11.609999656677246,11.869999885559082,5.230605125427246,60740000
2016-08-01,11.930000305175781,11.970000267028809,11.220000267028809,11.25,4.957396984100342,52012300
2016-08-02,11.329999923706055,11.619999885559082,11.100000381469727,11.359999656677246,5.005868434906006,49134600
2016-08-03,11.579999923706055,11.899999618530273,11.329999923706055,11.899999618530273,5.243823528289795,55695500
2016-08-04,11.930000305175781,12.119999885559082,11.869999885559082,12.010000228881836,5.292296409606934,63207500
2016-08-05,12.119999885559082,12.170000076293945,11.649999618530273,11.649999618530273,5.133659362792969,54225900
2016-08-08,11.789999961853027,11.970000267028809,11.699999809265137,11.90999984741211,5.248230934143066,41552000
2016-08-09,11.920000076293945,12.069999694824219,11.75,11.880000114440918,5.235011100769043,33596200
2016-08-10,11.949999809265137,11.970000267028809,11.5600004196167,11.5600004196167,5.094001293182373,41638400
2016-08-11,11.630000114440918,12.100000381469727,11.600000381469727,12.100000381469727,5.331955909729004,55881500
2016-08-12,12.050000190734863,12.4399995803833,11.979999542236328,12.0,5.287889003753662,71281300
2016-08-15,12.1899995803833,12.369999885559082,12.069999694824219,12.3100004196167,5.424493789672852,53568000
2016-08-16,12.3100004196167,12.5600004196167,12.140000343322754,12.489999771118164,5.503811359405518,48218700
2016-08-17,12.470000267028809,12.760000228881836,12.319999694824219,12.760000228881836,5.622788906097412,46809100
2016-08-18,12.800000190734863,13.029999732971191,12.779999732971191,12.880000114440918,5.675669193267822,44941100
2016-08-19,12.819999694824219,12.920000076293945,12.699999809265137,12.789999961853027,5.636008262634277,33360000
2016-08-22,12.630000114440918,12.630000114440918,12.300000190734863,12.350000381469727,5.442121505737305,43258900
2016-08-23,12.479999542236328,12.859999656677246,12.420000076293945,12.670000076293945,5.583130359649658,61048000
2016-08-24,12.5,12.710000038146973,12.369999885559082,12.399999618530273,5.464153289794922,44694700
2016-08-25,12.420000076293945,12.640000343322754,12.350000381469727,12.529999732971191,5.521437644958496,40290500
2016-08-26,12.6899995803833,12.899999618530273,12.449999809265137,12.550000190734863,5.5302510261535645,50650500
2016-08-29,12.5,12.960000038146973,12.449999809265137,12.869999885559082,5.671261787414551,36990100
2016-08-30,13.039999961853027,13.229999542236328,12.970000267028809,13.09000015258789,5.76820707321167,51893700
2016-08-31,13.130000114440918,13.220000267028809,12.710000038146973,12.850000381469727,5.662448406219482,61016100
2016-09-01,12.970000267028809,13.09000015258789,12.760000228881836,13.0,5.728547096252441,45370000
2016-09-02,13.220000267028809,13.579999923706055,13.149999618530273,13.569999694824219,5.9797210693359375,57017000
2016-09-05,13.789999961853027,13.930000305175781,13.729999542236328,13.829999923706055,6.094292163848877,26292200
2016-09-06,13.6899995803833,13.979999542236328,13.529999732971191,13.979999542236328,6.160392761230469,42086900
2016-09-08,14.069999694824219,14.289999961853027,13.960000038146973,14.220000267028809,6.266149520874023,42797300
2016-09-09,13.960000038146973,14.020000457763672,13.510000228881836,13.510000228881836,5.953282356262207,43155300
2016-09-12,13.319999694824219,13.949999809265137,13.270000457763672,13.949999809265137,6.147171974182129,44141000
2016-09-13,13.699999809265137,13.850000381469727,12.9399995803833,13.010000228881836,5.732954025268555,64134000
2016-09-14,13.149999618530273,13.359999656677246,12.970000267028809,13.109999656677246,5.777019023895264,43932500
2016-09-15,13.210000038146973,13.5600004196167,13.15999984741211,13.510000228881836,5.953282356262207,42169100
2016-09-16,13.34000015258789,13.420000076293945,13.15999984741211,13.15999984741211,5.799052715301514,44651900
2016-09-19,13.420000076293945,13.539999961853027,13.020000457763672,13.050000190734863,5.750580787658691,51105500
2016-09-20,13.449999809265137,13.630000114440918,13.329999923706055,13.5,5.948875904083252,52063100
2016-09-21,13.600000381469727,13.6899995803833,13.399999618530273,13.65999984741211,6.019381046295166,61094100
2016-09-22,13.890000343322754,14.09000015258789,13.84000015258789,14.0,6.169205188751221,47574500
2016-09-23,13.979999542236328,13.979999542236328,13.539999961853027,13.6899995803833,6.032600402832031,53264300
2016-09-26,13.59000015258789,13.6899995803833,13.390000343322754,13.399999618530273,5.904809951782227,35545800
2016-09-27,13.399999618530273,13.399999618530273,12.869999885559082,13.119999885559082,5.781425476074219,58098200
2016-09-28,13.300000190734863,13.850000381469727,13.119999885559082,13.850000381469727,6.1031060218811035,69032100
2016-09-29,13.800000190734863,13.899999618530273,13.430000305175781,13.430000305175781,5.918030261993408,53143200
2016-09-30,13.529999732971191,13.770000457763672,13.4399995803833,13.569999694824219,5.9797210693359375,39275000
2016-10-03,13.670000076293945,13.970000267028809,13.619999885559082,13.970000267028809,6.155984878540039,34444500
2016-10-04,13.979999542236328,14.119999885559082,13.829999923706055,14.020000457763672,6.178018093109131,39717400
2016-10-05,14.1899995803833,14.640000343322754,14.15999984741211,14.579999923706055,6.42478609085083,65242200
2016-10-06,14.710000038146973,15.100000381469727,14.619999885559082,15.100000381469727,6.653927803039551,77003800
2016-10-07,15.229999542236328,15.380000114440918,14.970000267028809,15.260000228881836,6.724433422088623,71691000
2016-10-10,15.520000457763672,15.770000457763672,15.510000228881836,15.729999542236328,6.9315409660339355,38724300
2016-10-11,15.609999656677246,15.65999984741211,15.289999961853027,15.390000343322754,6.7817182540893555,69314500
2016-10-13,15.1899995803833,15.819999694824219,15.029999732971191,15.760000228881836,6.944762706756592,58212500
2016-10-14,16.010000228881836,16.290000915527344,15.979999542236328,16.260000228881836,7.165089130401611,66150000
2016-10-17,16.239999771118164,16.899999618530273,16.06999969482422,16.899999618530273,7.447112083435059,75002000
2016-10-18,17.209999084472656,17.639999389648438,17.18000030517578,17.420000076293945,7.676253795623779,76995000
2016-10-19,17.719999313354492,17.790000915527344,17.34000015258789,17.6200008392334,7.764385223388672,65212400
2016-10-20,17.309999465942383,17.739999771118164,17.219999313354492,17.739999771118164,7.817262172698975,62901500
2016-10-21,17.649999618530273,18.09000015258789,17.479999542236328,17.950000762939453,7.9098005294799805,47961800
2016-10-24,18.260000228881836,18.43000030517578,18.0,18.200000762939453,8.019967079162598,51678900
2016-10-25,18.219999313354492,18.290000915527344,17.709999084472656,18.0,7.931834697723389,57674100
2016-10-26,17.700000762939453,18.25,17.610000610351562,18.100000381469727,7.975900173187256,51424400
2016-10-27,18.110000610351562,18.489999771118164,18.09000015258789,18.09000015258789,7.971492290496826,43645900
2016-10-28,17.989999771118164,18.290000915527344,17.950000762939453,18.09000015258789,7.971492290496826,37689700
2016-10-31,18.030000686645508,18.170000076293945,17.610000610351562,17.690000534057617,7.795231342315674,42059100
2016-11-01,17.8799991607666,17.8799991607666,16.559999465942383,16.860000610351562,7.429484844207764,68718800
2016-11-03,16.6299991607666,17.030000686645508,16.1299991607666,16.1299991607666,7.107804298400879,56998700
2016-11-04,16.469999313354492,16.579999923706055,15.90999984741211,15.989999771118164,7.046112537384033,61347700
2016-11-07,16.709999084472656,17.209999084472656,16.709999084472656,17.209999084472656,7.583714485168457,51625300
2016-11-08,17.100000381469727,17.479999542236328,16.729999542236328,17.040000915527344,7.508804798126221,56241000
2016-11-09,15.850000381469727,17.100000381469727,15.8100004196167,16.649999618530273,7.336946964263916,111417100
2016-11-10,17.100000381469727,17.18000030517578,15.5,15.5,6.830190658569336,94683900
2016-11-11,15.180000305175781,15.460000038146973,13.9399995803833,14.010000228881836,6.173611164093018,129811400
2016-11-14,13.800000190734863,14.180000305175781,13.329999923706055,14.0,6.169205188751221,86623000
2016-11-16,14.550000190734863,14.960000038146973,14.180000305175781,14.739999771118164,6.495291709899902,77406600
2016-11-17,15.149999618530273,15.319999694824219,14.289999961853027,14.289999961853027,6.296995162963867,51535300
2016-11-18,14.369999885559082,14.6899995803833,14.210000038146973,14.520000457763672,6.398347854614258,55041300
2016-11-21,15.050000190734863,15.579999923706055,14.880000114440918,15.579999923706055,6.865443706512451,59122000
2016-11-22,15.930000305175781,16.079999923706055,15.25,15.930000305175781,7.0196733474731445,58636100
2016-11-23,15.720000267028809,15.989999771118164,15.529999732971191,15.850000381469727,6.984419822692871,42490100
2016-11-24,15.899999618530273,15.899999618530273,15.579999923706055,15.579999923706055,6.865443706512451,14725000
2016-11-25,15.25,15.520000457763672,15.050000190734863,15.300000190734863,6.742058753967285,47630600
2016-11-28,15.199999809265137,15.5600004196167,15.199999809265137,15.460000038146973,6.812563896179199,38747500
2016-11-29,15.300000190734863,15.380000114440918,14.59000015258789,14.65999984741211,6.460039138793945,54075900
2016-11-30,15.899999618530273,16.190000534057617,15.609999656677246,16.0,7.050519943237305,82547300
2016-12-01,16.0,16.350000381469727,15.329999923706055,15.4399995803833,6.803750514984131,66775400
2016-12-02,15.119999885559082,15.90999984741211,14.75,15.829999923706055,6.975607395172119,58381500
2016-12-05,16.010000228881836,16.09000015258789,15.550000190734863,15.65999984741211,6.900696277618408,47586500
2016-12-06,16.0,16.200000762939453,15.739999771118164,16.149999618530273,7.116616725921631,63916700
2016-12-07,16.299999237060547,16.329999923706055,15.770000457763672,15.859999656677246,6.988826751708984,50247400
2016-12-08,15.970000267028809,16.0,15.520000457763672,15.699999809265137,6.9183220863342285,41104800
2016-12-09,15.880000114440918,15.899999618530273,15.520000457763672,15.579999923706055,6.865443706512451,37161200
2016-12-12,15.789999961853027,15.949999809265137,15.479999542236328,15.600000381469727,6.8742570877075195,35436700
2016-12-13,15.550000190734863,15.6899995803833,15.380000114440918,15.449999809265137,6.808157444000244,33455000
2016-12-14,15.430000305175781,15.470000267028809,14.739999771118164,14.739999771118164,6.495291709899902,44215700
2016-12-15,14.779999732971191,14.90999984741211,14.329999923706055,14.850000381469727,6.543763637542725,43338800
2016-12-16,14.899999618530273,15.140000343322754,14.760000228881836,14.760000228881836,6.504105091094971,37876200
2016-12-19,14.880000114440918,14.890000343322754,14.350000381469727,14.359999656677246,6.327840328216553,39128600
2016-12-20,14.460000038146973,14.59000015258789,14.100000381469727,14.350000381469727,6.3234357833862305,31810000
2016-12-21,14.449999809265137,14.479999542236328,14.039999961853027,14.34000015258789,6.319027900695801,32856800
2016-12-22,14.460000038146973,14.460000038146973,14.010000228881836,14.010000228881836,6.173611164093018,42240500
2016-12-23,14.050000190734863,14.350000381469727,14.010000228881836,14.239999771118164,6.274962425231934,21776900
2016-12-26,14.319999694824219,14.449999809265137,14.270000457763672,14.420000076293945,6.354280471801758,5734300
2016-12-27,14.5,14.550000190734863,14.260000228881836,14.40999984741211,6.3498735427856445,14949200
2016-12-28,14.430000305175781,14.8100004196167,14.359999656677246,14.779999732971191,6.512917995452881,18979900
2016-12-29,14.850000381469727,14.880000114440918,14.520000457763672,14.869999885559082,6.552577495574951,18090600
2017-01-02,14.640000343322754,14.699999809265137,14.600000381469727,14.65999984741211,6.460039138793945,7525700
2017-01-03,14.949999809265137,15.649999618530273,14.949999809265137,15.5,6.830190658569336,39947800
2017-01-04,15.449999809265137,15.680000305175781,15.3100004196167,15.5,6.830190658569336,37071700
2017-01-05,15.699999809265137,15.90999984741211,15.619999885559082,15.75,6.9403557777404785,47586300
2017-01-06,15.779999732971191,15.920000076293945,15.5,15.65999984741211,6.900696277618408,25592000
2017-01-09,15.5,15.600000381469727,15.329999923706055,15.329999923706055,6.755279541015625,25599000
2017-01-10,15.600000381469727,15.680000305175781,15.390000343322754,15.479999542236328,6.821378231048584,26239900
2017-01-11,15.640000343322754,15.680000305175781,15.270000457763672,15.65999984741211,6.900696277618408,34399300
2017-01-12,16.149999618530273,16.25,15.899999618530273,15.899999618530273,7.006453990936279,49890300
2017-01-13,15.770000457763672,15.949999809265137,15.569999694824219,15.680000305175781,6.909509658813477,34450000
2017-01-16,15.699999809265137,15.75,15.579999923706055,15.75,6.9403557777404785,20069600
2017-01-17,15.729999542236328,15.970000267028809,15.720000267028809,15.819999694824219,6.971199989318848,28663300
2017-01-18,15.800000190734863,15.930000305175781,15.710000038146973,15.789999961853027,6.957982540130615,24725200
2017-01-19,15.819999694824219,15.880000114440918,15.579999923706055,15.770000457763672,6.949168682098389,21677600
2017-01-20,15.84000015258789,16.190000534057617,15.8100004196167,16.0,7.050519943237305,34863500
2017-01-23,15.9399995803833,16.09000015258789,15.789999961853027,15.989999771118164,7.046112537384033,25139100
2017-01-24,16.1200008392334,16.43000030517578,15.970000267028809,16.040000915527344,7.068146228790283,49710600
2017-01-26,16.149999618530273,16.190000534057617,15.800000190734863,15.800000190734863,6.962389945983887,37391900
2017-01-27,15.729999542236328,15.869999885559082,15.539999961853027,15.619999885559082,6.883069038391113,23275300
2017-01-30,15.510000228881836,15.529999732971191,14.84000015258789,14.84000015258789,6.539356708526611,26779500
2017-01-31,14.989999771118164,15.369999885559082,14.899999618530273,15.020000457763672,6.618675708770752,30807200
2017-02-01,15.260000228881836,15.40999984741211,14.90999984741211,15.020000457763672,6.618675708770752,35977000
2017-02-02,14.989999771118164,15.279999732971191,14.859999656677246,14.890000343322754,6.561389446258545,39306700
2017-02-03,14.920000076293945,15.34000015258789,14.770000457763672,15.34000015258789,6.759685039520264,40213400
2017-02-06,15.380000114440918,15.470000267028809,14.949999809265137,14.960000038146973,6.5922369956970215,29686500
2017-02-07,15.100000381469727,15.15999984741211,14.699999809265137,14.699999809265137,6.477664947509766,29163900
2017-02-08,14.770000457763672,15.100000381469727,14.270000457763672,15.100000381469727,6.653927803039551,58912900
2017-02-09,15.180000305175781,15.239999771118164,14.960000038146973,15.050000190734863,6.631896018981934,33910300
2017-02-10,15.199999809265137,15.630000114440918,15.140000343322754,15.579999923706055,6.865443706512451,44467000
2017-02-13,15.770000457763672,15.90999984741211,15.550000190734863,15.619999885559082,6.883069038391113,36439100
2017-02-14,15.739999771118164,15.949999809265137,15.5600004196167,15.819999694824219,6.971199989318848,34417400
2017-02-15,15.90999984741211,16.049999237060547,15.779999732971191,15.84000015258789,6.980015754699707,47953300
2017-02-16,15.84000015258789,16.06999969482422,15.75,15.859999656677246,6.988826751708984,37276900
2017-02-17,15.739999771118164,15.899999618530273,15.600000381469727,15.609999656677246,6.878663063049316,24866600
2017-02-20,15.739999771118164,15.979999542236328,15.649999618530273,15.920000076293945,7.015266418457031,33514000
2017-02-21,16.100000381469727,16.229999542236328,16.040000915527344,16.09000015258789,7.090178489685059,33685800
2017-02-22,16.0,16.020000457763672,15.569999694824219,15.699999809265137,6.9183220863342285,45255400
2017-02-23,15.9399995803833,16.100000381469727,15.479999542236328,15.5600004196167,6.856631755828857,41208700
2017-02-24,15.350000381469727,15.470000267028809,15.100000381469727,15.180000305175781,6.689179420471191,30412200
2017-03-01,15.510000228881836,15.550000190734863,15.319999694824219,15.520000457763672,6.8390045166015625,25661000
2017-03-02,15.4399995803833,15.449999809265137,14.989999771118164,15.109999656677246,6.6583333015441895,38490800
2017-03-03,15.220000267028809,15.34000015258789,15.039999961853027,15.319999694824219,6.7508721351623535,24516800
2017-03-06,15.109999656677246,15.470000267028809,15.039999961853027,15.100000381469727,6.653927803039551,23325000
2017-03-07,15.180000305175781,15.380000114440918,15.119999885559082,15.180000305175781,6.689179420471191,30927300
2017-03-08,15.15999984741211,15.180000305175781,14.550000190734863,14.550000190734863,6.411565780639648,49300700
2017-03-09,14.34000015258789,14.59000015258789,14.170000076293945,14.5,6.389533042907715,46467600
2017-03-10,14.720000267028809,14.880000114440918,14.239999771118164,14.3100004196167,6.305809497833252,42454600
2017-03-13,14.329999923706055,14.399999618530273,14.15999984741211,14.369999885559082,6.332248210906982,28295100
2017-03-14,14.069999694824219,14.100000381469727,13.59000015258789,13.59000015258789,5.988534450531006,67172700
2017-03-15,13.859999656677246,14.199999809265137,13.550000190734863,14.199999809265137,6.257336616516113,55593200
2017-03-16,14.260000228881836,14.319999694824219,13.680000305175781,13.710000038146973,6.041414260864258,35362300
2017-03-17,13.8100004196167,13.880000114440918,13.050000190734863,13.15999984741211,5.799052715301514,81797400
2017-03-20,12.979999542236328,13.670000076293945,12.90999984741211,13.600000381469727,5.9929423332214355,52351600
2017-03-21,13.609999656677246,13.630000114440918,12.819999694824219,13.0,5.728547096252441,46384300
2017-03-22,13.199999809265137,13.720000267028809,13.029999732971191,13.65999984741211,6.019381046295166,62807700
2017-03-23,13.479999542236328,13.819999694824219,13.420000076293945,13.569999694824219,5.9797210693359375,36467200
2017-03-24,13.699999809265137,13.770000457763672,13.34000015258789,13.479999542236328,5.940062522888184,30084700
2017-03-27,13.239999771118164,13.789999961853027,13.020000457763672,13.770000457763672,6.067853927612305,32021200
2017-03-28,13.899999618530273,14.109999656677246,13.770000457763672,13.949999809265137,6.147171974182129,44850600
2017-03-29,14.039999961853027,14.489999771118164,13.930000305175781,14.449999809265137,6.367499828338623,43051400
2017-03-30,14.550000190734863,14.640000343322754,14.350000381469727,14.449999809265137,6.367499828338623,32928600
2017-03-31,14.359999656677246,14.649999618530273,14.260000228881836,14.489999771118164,6.38512659072876,33553000
2017-04-03,14.539999961853027,14.75,14.529999732971191,14.670000076293945,6.4644455909729,39427200
2017-04-04,14.670000076293945,14.890000343322754,14.569999694824219,14.850000381469727,6.543763637542725,24132000
2017-04-05,15.050000190734863,15.15999984741211,14.5,14.569999694824219,6.420379638671875,49920900
2017-04-06,14.619999885559082,14.869999885559082,14.420000076293945,14.529999732971191,6.402752876281738,34602700
2017-04-07,14.609999656677246,14.899999618530273,14.600000381469727,14.699999809265137,6.477664947509766,33024900
2017-04-10,14.899999618530273,14.9399995803833,14.699999809265137,14.9399995803833,6.583422660827637,37906000
2017-04-11,14.970000267028809,14.989999771118164,14.550000190734863,14.680000305175781,6.468851089477539,38593200
2017-04-12,14.600000381469727,14.829999923706055,14.579999923706055,14.649999618530273,6.45563268661499,42628900
2017-04-13,14.649999618530273,14.6899995803833,14.079999923706055,14.079999923706055,6.204458236694336,44572600
2017-04-17,14.140000343322754,14.350000381469727,13.970000267028809,14.279999732971191,6.29258918762207,46459500
2017-04-18,14.149999618530273,14.369999885559082,13.949999809265137,14.100000381469727,6.213271141052246,45349800
2017-04-19,14.239999771118164,14.279999732971191,13.550000190734863,13.600000381469727,5.9929423332214355,41014100
2017-04-20,13.800000190734863,13.899999618530273,13.630000114440918,13.880000114440918,6.116326808929443,28227600
2017-04-24,14.130000114440918,14.15999984741211,13.920000076293945,14.029999732971191,6.182424545288086,27546200
2017-04-25,13.899999618530273,14.34000015258789,13.800000190734863,14.34000015258789,6.319027900695801,32268100
2017-04-26,14.15999984741211,14.489999771118164,14.0,14.0,6.169205188751221,37045000
2017-04-27,13.989999771118164,14.029999732971191,13.5600004196167,13.729999542236328,6.05022668838501,29078500
2017-04-28,13.850000381469727,14.100000381469727,13.6899995803833,13.970000267028809,6.155984878540039,31061200
2017-05-02,14.0600004196167,14.34000015258789,13.850000381469727,13.989999771118164,6.164798736572266,37830100
2017-05-03,14.039999961853027,14.25,13.949999809265137,14.15999984741211,6.239709377288818,38357600
2017-05-04,14.0,14.0,13.579999923706055,13.600000381469727,5.9929423332214355,37695400
2017-05-05,13.6899995803833,14.210000038146973,13.65999984741211,14.210000038146973,6.261743068695068,32788100
2017-05-08,14.130000114440918,14.350000381469727,13.979999542236328,14.079999923706055,6.204458236694336,36464300
2017-05-09,14.149999618530273,14.239999771118164,14.039999961853027,14.140000343322754,6.230896949768066,28008600
2017-05-10,14.34000015258789,14.75,14.3100004196167,14.729999542236328,6.490884304046631,46271700
2017-05-11,14.880000114440918,14.920000076293945,14.640000343322754,14.819999694824219,6.530544281005859,29318000
2017-05-12,15.5,15.579999923706055,15.350000381469727,15.449999809265137,6.808157444000244,83518200
2017-05-15,15.770000457763672,15.869999885559082,15.649999618530273,15.680000305175781,6.909509658813477,46914700
2017-05-16,15.770000457763672,15.779999732971191,15.520000457763672,15.699999809265137,6.9183220863342285,34469300
2017-05-17,15.5600004196167,15.720000267028809,15.510000228881836,15.609999656677246,6.878663063049316,30023400
2017-05-18,12.449999809265137,14.0,12.449999809265137,13.149999618530273,5.794644832611084,142924900
2017-05-19,13.75,13.899999618530273,13.460000038146973,13.619999885559082,6.001753807067871,70983900
2017-05-22,13.350000381469727,13.510000228881836,13.0,13.399999618530273,5.904809951782227,55014900
2017-05-23,13.449999809265137,13.600000381469727,13.380000114440918,13.489999771118164,5.9444684982299805,48520100
2017-05-24,13.75,14.09000015258789,13.6899995803833,14.050000190734863,6.191237449645996,54065800
2017-05-25,13.970000267028809,14.1899995803833,13.630000114440918,13.739999771118164,6.054634094238281,45030800
2017-05-26,13.470000267028809,13.789999961853027,13.399999618530273,13.680000305175781,6.028193950653076,63326900
2017-05-29,13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,6.028193950653076,0
2017-05-30,13.550000190734863,13.640000343322754,13.359999656677246,13.359999656677246,5.887184143066406,34663800
2017-05-31,13.210000038146973,13.3100004196167,12.949999809265137,12.960000038146973,5.7109222412109375,45628800
2017-06-01,13.15999984741211,13.289999961853027,12.819999694824219,12.819999694824219,5.649229049682617,42873400
2017-06-02,12.789999961853027,13.050000190734863,12.680000305175781,13.050000190734863,5.750580787658691,43192600
2017-06-05,12.960000038146973,13.239999771118164,12.920000076293945,13.180000305175781,5.807864665985107,31419400
2017-06-06,13.229999542236328,13.329999923706055,13.029999732971191,13.180000305175781,5.807864665985107,35558700
2017-06-07,13.279999732971191,13.34000015258789,12.8100004196167,12.869999885559082,5.671261787414551,44355600
2017-06-08,12.779999732971191,12.960000038146973,12.710000038146973,12.84000015258789,5.658041954040527,27749200
2017-06-09,12.960000038146973,13.100000381469727,12.829999923706055,12.850000381469727,5.662448406219482,30382100
2017-06-12,12.970000267028809,13.029999732971191,12.770000457763672,12.899999618530273,5.684482574462891,30680700
2017-06-13,12.949999809265137,13.020000457763672,12.770000457763672,12.9399995803833,5.702107906341553,22891000
2017-06-14,12.9399995803833,13.039999961853027,12.609999656677246,12.619999885559082,5.561098098754883,67382800
2017-06-15,12.619999885559082,12.619999885559082,12.619999885559082,12.619999885559082,5.561098098754883,0
2017-06-16,12.579999923706055,12.59000015258789,12.210000038146973,12.279999732971191,5.411273956298828,73551400
2017-06-19,12.3100004196167,12.470000267028809,12.220000267028809,12.289999961853027,5.415679931640625,45926200
2017-06-20,12.119999885559082,12.130000114440918,11.760000228881836,11.859999656677246,5.226198196411133,54014700
2017-06-21,11.949999809265137,12.119999885559082,11.59000015258789,11.640000343322754,5.129253387451172,58778300
2017-06-22,11.760000228881836,12.039999961853027,11.720000267028809,12.039999961853027,5.305516242980957,42284600
2017-06-23,12.109999656677246,12.149999618530273,11.869999885559082,11.930000305175781,5.257043838500977,33601000
2017-06-26,12.100000381469727,12.300000190734863,12.039999961853027,12.270000457763672,5.406867980957031,42731300
2017-06-27,12.34000015258789,12.479999542236328,12.130000114440918,12.210000038146973,5.380427360534668,45097600
2017-06-28,12.270000457763672,12.319999694824219,12.010000228881836,12.079999923706055,5.323143005371094,32077400
2017-06-29,12.260000228881836,12.300000190734863,12.09000015258789,12.180000305175781,5.3672099113464355,24380300
2017-06-30,12.25,12.479999542236328,12.1899995803833,12.369999885559082,5.45093297958374,29687600
2017-07-03,12.279999732971191,12.40999984741211,12.220000267028809,12.359999656677246,5.446526050567627,31542500
2017-07-04,12.34000015258789,12.430000305175781,12.319999694824219,12.430000305175781,5.477372646331787,12523500
2017-07-05,12.380000114440918,12.520000457763672,12.119999885559082,12.210000038146973,5.380427360534668,41958400
2017-07-06,12.279999732971191,12.359999656677246,12.079999923706055,12.170000076293945,5.362802028656006,51976900
2017-07-07,12.130000114440918,12.170000076293945,11.850000381469727,11.930000305175781,5.257043838500977,42677000
2017-07-10,11.829999923706055,12.010000228881836,11.739999771118164,11.979999542236328,5.279076099395752,21748800
2017-07-11,11.949999809265137,12.449999809265137,11.899999618530273,12.329999923706055,5.433305740356445,45500900
2017-07-12,12.640000343322754,12.989999771118164,12.510000228881836,12.9399995803833,5.702107906341553,66332200
2017-07-13,12.960000038146973,13.039999961853027,12.800000190734863,12.869999885559082,5.671261787414551,32983300
2017-07-14,12.960000038146973,13.0600004196167,12.90999984741211,13.050000190734863,5.750580787658691,35977500
2017-07-17,13.029999732971191,13.050000190734863,12.869999885559082,12.890000343322754,5.680075645446777,28118700
2017-07-18,13.0,13.020000457763672,12.829999923706055,12.9399995803833,5.702107906341553,19300700
2017-07-19,13.0,13.270000457763672,12.970000267028809,13.229999542236328,5.829898834228516,36513700
2017-07-20,13.289999961853027,13.350000381469727,13.029999732971191,13.100000381469727,5.772612571716309,30114300
2017-07-21,13.0,13.039999961853027,12.670000076293945,12.6899995803833,5.591944217681885,38738300
2017-07-24,12.829999923706055,12.920000076293945,12.770000457763672,12.880000114440918,5.675669193267822,16250400
2017-07-25,13.010000228881836,13.25,13.010000228881836,13.220000267028809,5.8254923820495605,29930100
2017-07-26,13.300000190734863,13.34000015258789,12.979999542236328,13.0600004196167,5.75498628616333,29333000
2017-07-27,13.050000190734863,13.170000076293945,13.0,13.0,5.728547096252441,21825900
2017-07-28,12.979999542236328,13.130000114440918,12.90999984741211,13.130000114440918,5.785833835601807,20980200
2017-07-31,13.220000267028809,13.3100004196167,13.069999694824219,13.289999961853027,5.856337547302246,31397700
2017-08-01,13.300000190734863,13.319999694824219,13.079999923706055,13.119999885559082,5.781425476074219,22999400
2017-08-02,13.130000114440918,13.609999656677246,13.079999923706055,13.510000228881836,5.953282356262207,46342000
2017-08-03,13.569999694824219,13.65999984741211,13.3100004196167,13.3100004196167,5.8651509284973145,31300700
2017-08-04,13.40999984741211,13.479999542236328,13.260000228881836,13.399999618530273,5.904809951782227,21560500
2017-08-07,13.350000381469727,13.619999885559082,13.329999923706055,13.550000190734863,5.9709086418151855,29832200
2017-08-08,13.5,13.6899995803833,13.460000038146973,13.489999771118164,5.9444684982299805,28907900
2017-08-09,13.510000228881836,13.609999656677246,13.4399995803833,13.520000457763672,5.957688808441162,26980300
2017-08-10,13.600000381469727,13.65999984741211,13.149999618530273,13.1899995803833,5.812272548675537,56194400
2017-08-11,13.140000343322754,13.199999809265137,12.9399995803833,12.949999809265137,5.706515312194824,43025100
2017-08-14,12.979999542236328,13.220000267028809,12.90999984741211,13.079999923706055,5.763800621032715,31607400
2017-08-15,13.079999923706055,13.239999771118164,13.050000190734863,13.149999618530273,5.794644832611084,24737300
2017-08-16,13.300000190734863,13.380000114440918,13.100000381469727,13.130000114440918,5.785833835601807,44946600
2017-08-17,13.119999885559082,13.260000228881836,13.020000457763672,13.050000190734863,5.750580787658691,23503300
2017-08-18,13.15999984741211,13.600000381469727,13.15999984741211,13.600000381469727,5.9929423332214355,66263500
2017-08-21,13.640000343322754,13.65999984741211,13.279999732971191,13.34000015258789,5.878370761871338,40485900
2017-08-22,13.699999809265137,13.869999885559082,13.640000343322754,13.789999961853027,6.076666831970215,55240700
2017-08-23,13.779999732971191,13.930000305175781,13.649999618530273,13.760000228881836,6.063448429107666,47679700
2017-08-24,13.779999732971191,13.890000343322754,13.680000305175781,13.800000190734863,6.081073760986328,32300600
2017-08-25,13.869999885559082,13.9399995803833,13.8100004196167,13.880000114440918,6.116326808929443,24185600
2017-08-28,13.930000305175781,14.029999732971191,13.760000228881836,13.869999885559082,6.111919403076172,27208100
2017-08-29,13.760000228881836,13.850000381469727,13.680000305175781,13.850000381469727,6.1031060218811035,27306400
2017-08-30,13.789999961853027,13.899999618530273,13.4399995803833,13.449999809265137,5.926841735839844,58871700
2017-08-31,13.529999732971191,13.770000457763672,13.470000267028809,13.649999618530273,6.014974117279053,82909400
2017-09-01,13.850000381469727,14.1899995803833,13.819999694824219,14.020000457763672,6.178018093109131,60260300
2017-09-04,13.960000038146973,14.180000305175781,13.9399995803833,14.170000076293945,6.24411678314209,18139300
2017-09-05,14.569999694824219,14.649999618530273,14.229999542236328,14.40999984741211,6.3498735427856445,56476800
2017-09-06,14.649999618530273,15.020000457763672,14.510000228881836,15.020000457763672,6.618675708770752,68418200
2017-09-07,15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,6.618675708770752,0
2017-09-08,15.100000381469727,15.149999618530273,14.6899995803833,14.710000038146973,6.482071876525879,36337400
2017-09-11,14.880000114440918,15.050000190734863,14.8100004196167,14.989999771118164,6.6054558753967285,34915900
2017-09-12,14.979999542236328,15.15999984741211,14.859999656677246,14.869999885559082,6.552577495574951,49702800
2017-09-13,14.9399995803833,15.100000381469727,14.8100004196167,15.029999732971191,6.623081207275391,37010200
2017-09-14,15.029999732971191,15.260000228881836,15.020000457763672,15.039999961853027,6.6274895668029785,34413800
2017-09-15,15.069999694824219,15.170000076293945,14.989999771118164,15.039999961853027,6.6274895668029785,47784700
2017-09-18,15.020000457763672,15.1899995803833,14.979999542236328,15.039999961853027,6.6274895668029785,47601200
2017-09-19,15.100000381469727,15.170000076293945,14.920000076293945,15.140000343322754,6.6715545654296875,35822100
2017-09-20,15.25,15.880000114440918,15.069999694824219,15.869999885559082,6.993234634399414,80267000
2017-09-21,15.850000381469727,15.960000038146973,15.579999923706055,15.670000076293945,6.905104160308838,46258800
2017-09-22,15.600000381469727,15.800000190734863,15.430000305175781,15.6899995803833,6.913916110992432,40928300
2017-09-25,15.789999961853027,15.960000038146973,15.699999809265137,15.84000015258789,6.980015754699707,36733200
2017-09-26,15.859999656677246,15.899999618530273,15.5600004196167,15.5600004196167,6.856631755828857,37874200
2017-09-27,15.699999809265137,15.720000267028809,15.109999656677246,15.3100004196167,6.74646520614624,41819300
2017-09-28,15.369999885559082,15.5,15.220000267028809,15.34000015258789,6.759685039520264,33829000
2017-09-29,15.5,15.520000457763672,15.300000190734863,15.300000190734863,6.742058753967285,28638300
2017-10-02,15.1899995803833,15.399999618530273,15.0600004196167,15.399999618530273,6.786125659942627,29826200
2017-10-03,15.600000381469727,15.979999542236328,15.520000457763672,15.979999542236328,7.041706562042236,50636700
2017-10-04,15.899999618530273,15.9399995803833,15.649999618530273,15.65999984741211,6.900696277618408,47798600
2017-10-05,15.880000114440918,16.110000610351562,15.850000381469727,15.899999618530273,7.006453990936279,55361300
2017-10-06,15.65999984741211,15.770000457763672,15.539999961853027,15.6899995803833,6.913916110992432,41741300
2017-10-09,15.609999656677246,15.890000343322754,15.59000015258789,15.890000343322754,7.002047538757324,27904700
2017-10-10,16.1299991607666,16.190000534057617,16.010000228881836,16.190000534057617,7.1342453956604,47066600
2017-10-11,16.170000076293945,16.25,16.010000228881836,16.079999923706055,7.08577299118042,40422100
2017-10-12,16.079999923706055,16.079999923706055,16.079999923706055,16.079999923706055,7.08577299118042,0
2017-10-13,16.229999542236328,16.290000915527344,16.059999465942383,16.079999923706055,7.08577299118042,24210000
2017-10-16,16.15999984741211,16.260000228881836,16.0,16.1200008392334,7.10339879989624,44699700
2017-10-17,16.139999389648438,16.219999313354492,16.06999969482422,16.1299991607666,7.107804298400879,25524800
2017-10-18,16.219999313354492,16.280000686645508,16.1299991607666,16.15999984741211,7.121025085449219,25706200
2017-10-19,16.0,16.15999984741211,15.899999618530273,16.149999618530273,7.116616725921631,24672800
2017-10-20,16.190000534057617,16.389999389648438,16.170000076293945,16.219999313354492,7.147464752197266,32417500
2017-10-23,16.290000915527344,16.290000915527344,16.1200008392334,16.200000762939453,7.1386518478393555,29389900
2017-10-24,16.290000915527344,16.510000228881836,16.1200008392334,16.510000228881836,7.275256156921387,46249500
2017-10-25,16.530000686645508,16.729999542236328,16.450000762939453,16.719999313354492,7.367793083190918,37608200
2017-10-26,16.780000686645508,16.889999389648438,16.65999984741211,16.729999542236328,7.372200012207031,37848300
2017-10-27,16.770000457763672,17.09000015258789,16.649999618530273,17.030000686645508,7.504396915435791,45640100
2017-10-30,16.969999313354492,17.170000076293945,16.739999771118164,16.780000686645508,7.394233703613281,55355600
2017-10-31,16.899999618530273,16.950000762939453,16.719999313354492,16.770000457763672,7.389825344085693,32249000
2017-11-01,16.989999771118164,17.100000381469727,16.8799991607666,16.899999618530273,7.447112083435059,38876600
2017-11-02,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,7.447112083435059,0
2017-11-03,16.959999084472656,17.010000228881836,16.68000030517578,16.940000534057617,7.4647393226623535,32605400
2017-11-06,17.049999237060547,17.440000534057617,16.979999542236328,17.43000030517578,7.680660724639893,46056100
2017-11-07,17.309999465942383,17.350000381469727,16.5,16.5,7.270848751068115,61098400
2017-11-08,16.690000534057617,16.950000762939453,16.510000228881836,16.950000762939453,7.46914529800415,41179600
2017-11-09,16.889999389648438,16.940000534057617,16.719999313354492,16.719999313354492,7.367793083190918,29399400
2017-11-10,16.709999084472656,16.809999465942383,16.510000228881836,16.719999313354492,7.367793083190918,35959400
2017-11-13,16.690000534057617,16.770000457763672,16.389999389648438,16.639999389648438,7.332540512084961,28697700
2017-11-14,16.639999389648438,16.639999389648438,15.279999732971191,15.350000381469727,6.764092445373535,88765600
2017-11-15,15.350000381469727,15.350000381469727,15.350000381469727,15.350000381469727,6.764092445373535,0
2017-11-16,15.619999885559082,16.040000915527344,15.479999542236328,15.8100004196167,6.966794490814209,42703800
2017-11-17,15.920000076293945,16.1200008392334,15.8100004196167,16.020000457763672,7.059332847595215,38376900
2017-11-20,16.020000457763672,16.020000457763672,16.020000457763672,16.020000457763672,7.059332847595215,0
2017-11-21,16.149999618530273,16.309999465942383,15.850000381469727,15.899999618530273,7.006453990936279,45817800
2017-11-22,16.09000015258789,16.239999771118164,15.930000305175781,16.110000610351562,7.098992824554443,37444900
2017-11-23,15.979999542236328,16.260000228881836,15.9399995803833,16.190000534057617,7.1342453956604,15403600
2017-11-24,16.25,16.3700008392334,16.040000915527344,16.100000381469727,7.09458589553833,18790700
2017-11-27,16.010000228881836,16.020000457763672,15.779999732971191,15.869999885559082,6.993234634399414,28445800
2017-11-28,15.930000305175781,16.040000915527344,15.8100004196167,15.84000015258789,6.980015754699707,30429600
2017-11-29,15.869999885559082,15.920000076293945,15.319999694824219,15.329999923706055,6.755279541015625,45973000
2017-11-30,15.300000190734863,15.470000267028809,14.989999771118164,15.380000114440918,6.7773118019104,52811400
2017-12-01,15.34000015258789,15.770000457763672,15.260000228881836,15.609999656677246,6.878663063049316,42703800
2017-12-04,15.649999618530273,15.800000190734863,15.460000038146973,15.479999542236328,6.821378231048584,43821500
2017-12-05,15.5,15.829999923706055,15.210000038146973,15.3100004196167,6.74646520614624,30228000
2017-12-06,15.220000267028809,15.699999809265137,15.140000343322754,15.520000457763672,6.8390045166015625,39238500
2017-12-07,15.300000190734863,15.489999771118164,15.069999694824219,15.260000228881836,6.724433422088623,37281400
2017-12-08,15.510000228881836,15.680000305175781,15.350000381469727,15.350000381469727,6.764092445373535,39584500
2017-12-11,15.479999542236328,15.569999694824219,15.369999885559082,15.380000114440918,6.7773118019104,21281600
2017-12-12,15.359999656677246,15.489999771118164,15.180000305175781,15.489999771118164,6.825784683227539,36201200
2017-12-13,15.649999618530273,15.680000305175781,15.109999656677246,15.180000305175781,6.689179420471191,46828900
2017-12-14,15.100000381469727,15.3100004196167,15.0,15.010000228881836,6.614268779754639,37177300
2017-12-15,15.050000190734863,15.239999771118164,14.949999809265137,14.949999809265137,6.587829113006592,55668300
2017-12-18,15.15999984741211,15.329999923706055,15.130000114440918,15.220000267028809,6.706806182861328,42760400
2017-12-19,15.180000305175781,15.25,15.0600004196167,15.140000343322754,6.6715545654296875,22639700
2017-12-20,15.210000038146973,15.300000190734863,15.170000076293945,15.239999771118164,6.71561861038208,20149700
2017-12-21,15.3100004196167,15.869999885559082,15.300000190734863,15.859999656677246,6.988826751708984,47219400
2017-12-22,15.75,15.890000343322754,15.6899995803833,15.75,6.9403557777404785,18708500
2017-12-25,15.75,15.75,15.75,15.75,6.9403557777404785,0
2017-12-26,15.75,15.989999771118164,15.6899995803833,15.970000267028809,7.037299633026123,22173100
2017-12-27,15.989999771118164,16.139999389648438,15.979999542236328,16.049999237060547,7.0725507736206055,23552200
2017-12-28,16.100000381469727,16.1299991607666,16.0,16.100000381469727,7.09458589553833,19011500
2017-12-29,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,7.09458589553833,0
2018-01-02,16.190000534057617,16.549999237060547,16.190000534057617,16.549999237060547,7.292881011962891,33461800
2018-01-03,16.489999771118164,16.719999313354492,16.3700008392334,16.700000762939453,7.358979225158691,55940900
2018-01-04,16.780000686645508,16.959999084472656,16.6200008392334,16.729999542236328,7.372200012207031,37064900
2018-01-05,16.700000762939453,16.860000610351562,16.56999969482422,16.829999923706055,7.416265487670898,26958200
2018-01-08,16.739999771118164,17.030000686645508,16.709999084472656,17.030000686645508,7.504396915435791,28400000
2018-01-09,17.030000686645508,17.15999984741211,16.959999084472656,17.030000686645508,7.504396915435791,35070900
2018-01-10,16.920000076293945,17.049999237060547,16.770000457763672,16.799999237060547,7.403043746948242,28547700
2018-01-11,16.8799991607666,17.299999237060547,16.84000015258789,17.25,7.601344108581543,37921500
2018-01-12,17.040000915527344,17.40999984741211,17.020000457763672,17.299999237060547,7.6233744621276855,45912100
2018-01-15,17.31999969482422,17.440000534057617,17.149999618530273,17.350000381469727,7.645406246185303,28945400
2018-01-16,17.350000381469727,17.84000015258789,17.299999237060547,17.649999618530273,7.7776055335998535,58618300
2018-01-17,17.920000076293945,18.360000610351562,17.809999465942383,18.360000610351562,8.090472221374512,58488900
2018-01-18,18.350000381469727,18.530000686645508,17.93000030517578,18.219999313354492,8.028779983520508,48575800
2018-01-19,18.309999465942383,18.420000076293945,18.030000686645508,18.260000228881836,8.046404838562012,33470200
2018-01-22,18.260000228881836,18.469999313354492,18.09000015258789,18.469999313354492,8.138943672180176,33920000
2018-01-23,18.399999618530273,18.459999084472656,18.0,18.239999771118164,8.037592887878418,35567700
2018-01-24,18.420000076293945,19.6299991607666,18.420000076293945,19.34000015258789,8.522315979003906,89768200
2018-01-25,19.34000015258789,19.34000015258789,19.34000015258789,19.34000015258789,8.522315979003906,0
2018-01-26,19.6200008392334,19.979999542236328,19.100000381469727,19.93000030517578,8.782303810119629,81989500
2018-01-29,19.670000076293945,20.049999237060547,19.56999969482422,19.850000381469727,8.747051239013672,55726200
2018-01-30,19.770000457763672,19.770000457763672,19.360000610351562,19.489999771118164,8.58841609954834,46203000
2018-01-31,19.739999771118164,19.93000030517578,19.68000030517578,19.700000762939453,8.680953025817871,41576600
2018-02-01,19.760000228881836,20.6200008392334,19.760000228881836,20.520000457763672,9.042291641235352,51950200
2018-02-02,20.299999237060547,20.420000076293945,19.850000381469727,19.969999313354492,8.79992961883545,50657800
2018-02-05,19.649999618530273,19.969999313354492,19.040000915527344,19.040000915527344,8.390118598937988,62268600
2018-02-06,18.65999984741211,19.989999771118164,18.6200008392334,19.989999771118164,8.80874252319336,74146500
2018-02-07,19.969999313354492,20.219999313354492,19.360000610351562,19.440000534057617,8.566380500793457,61910300
2018-02-08,19.549999237060547,19.739999771118164,18.799999237060547,19.049999237060547,8.394525527954102,51115100
2018-02-09,19.030000686645508,19.389999389648438,18.510000228881836,18.770000457763672,8.271140098571777,68727600
2018-02-14,19.010000228881836,19.360000610351562,18.959999084472656,19.25,8.482657432556152,43402800
2018-02-15,19.5,19.540000915527344,19.170000076293945,19.399999618530273,8.548754692077637,31978000
2018-02-16,19.459999084472656,19.579999923706055,19.309999465942383,19.420000076293945,8.55756664276123,34736300
2018-02-19,19.549999237060547,20.100000381469727,19.549999237060547,20.049999237060547,8.835182189941406,40925500
2018-02-20,19.8799991607666,20.81999969482422,19.81999969482422,20.440000534057617,9.007039070129395,67418700
2018-02-21,20.59000015258789,20.8799991607666,20.25,20.25,8.92331314086914,55678400
2018-02-22,20.59000015258789,20.81999969482422,20.540000915527344,20.739999771118164,9.139235496520996,38170900
2018-02-23,20.950000762939453,21.139999389648438,20.6200008392334,21.1200008392334,9.30668830871582,55755600
2018-02-26,21.399999618530273,21.690000534057617,21.3799991607666,21.520000457763672,9.482949256896973,48160500
2018-02-27,21.469999313354492,21.850000381469727,21.34000015258789,21.5,9.47413444519043,42912500
2018-02-28,21.6299991607666,21.770000457763672,21.18000030517578,21.459999084472656,9.456509590148926,66229400
2018-03-01,21.399999618530273,21.459999084472656,20.760000228881836,21.030000686645508,9.26702880859375,66380900
2018-03-02,20.700000762939453,21.510000228881836,20.510000228881836,21.510000228881836,9.478543281555176,52682900
2018-03-05,21.489999771118164,22.170000076293945,21.360000610351562,22.1200008392334,9.747344017028809,54242600
2018-03-06,22.5,22.6299991607666,21.860000610351562,21.899999618530273,9.650397300720215,57240800
2018-03-07,21.690000534057617,21.969999313354492,21.3700008392334,21.670000076293945,9.549049377441406,50956600
2018-03-08,21.850000381469727,21.8799991607666,21.31999969482422,21.700000762939453,9.562267303466797,36156800
2018-03-09,21.780000686645508,22.389999389648438,21.59000015258789,22.389999389648438,9.866321563720703,45560000
2018-03-12,22.540000915527344,22.59000015258789,22.229999542236328,22.329999923706055,9.83987808227539,32363900
2018-03-13,22.450000762939453,22.540000915527344,22.059999465942383,22.110000610351562,9.742935180664062,34732800
2018-03-14,22.299999237060547,22.440000534057617,22.09000015258789,22.3799991607666,9.861913681030273,31947600
2018-03-15,22.049999237060547,22.18000030517578,21.309999465942383,21.309999465942383,9.390410423278809,81097800
2018-03-16,21.469999313354492,21.739999771118164,21.229999542236328,21.43000030517578,9.443291664123535,57891900
2018-03-19,21.270000457763672,21.360000610351562,20.860000610351562,20.93000030517578,9.222960472106934,42218400
2018-03-20,21.18000030517578,21.40999984741211,21.110000610351562,21.15999984741211,9.324313163757324,30106800
2018-03-21,21.25,22.09000015258789,21.200000762939453,22.049999237060547,9.716496467590332,53106300
2018-03-22,21.860000610351562,22.040000915527344,21.579999923706055,21.719999313354492,9.571080207824707,50033300
2018-03-23,21.610000610351562,22.110000610351562,21.530000686645508,21.75,9.584300994873047,52815800
2018-03-26,22.06999969482422,22.200000762939453,21.84000015258789,22.030000686645508,9.707685470581055,30174900
2018-03-27,22.139999389648438,22.18000030517578,21.3700008392334,21.440000534057617,9.447698593139648,43568100
2018-03-28,21.260000228881836,21.40999984741211,20.989999771118164,21.200000762939453,9.341938018798828,38539300
2018-03-29,21.260000228881836,21.559999465942383,21.229999542236328,21.40999984741211,9.434478759765625,34318800
2018-04-02,21.360000610351562,21.459999084472656,20.770000457763672,20.899999618530273,9.209739685058594,37275000
2018-04-03,21.110000610351562,21.190000534057617,20.65999984741211,20.709999084472656,9.126015663146973,39245800
2018-04-04,20.309999465942383,20.600000381469727,20.110000610351562,20.3799991607666,8.980598449707031,58475700
2018-04-05,21.149999618530273,21.329999923706055,21.030000686645508,21.149999618530273,9.319907188415527,88599000
2018-04-06,20.979999542236328,21.280000686645508,20.829999923706055,21.280000686645508,9.377193450927734,47908900
2018-04-09,21.43000030517578,21.440000534057617,20.530000686645508,20.530000686645508,9.046697616577148,44248900
2018-04-10,20.90999984741211,21.510000228881836,20.760000228881836,21.399999618530273,9.430068969726562,58545100
2018-04-11,21.350000381469727,21.899999618530273,21.329999923706055,21.799999237060547,9.606331825256348,62378300
2018-04-12,21.790000915527344,21.940000534057617,21.68000030517578,21.68000030517578,9.553455352783203,36238700
2018-04-13,21.639999389648438,21.739999771118164,21.059999465942383,21.200000762939453,9.341938018798828,43347800
2018-04-16,21.049999237060547,21.239999771118164,20.600000381469727,20.6200008392334,9.086358070373535,48474200
2018-04-17,20.700000762939453,21.079999923706055,20.6200008392334,21.030000686645508,9.26702880859375,36570400
2018-04-18,21.350000381469727,21.8700008392334,21.309999465942383,21.799999237060547,9.606331825256348,65237400
2018-04-19,22.06999969482422,22.399999618530273,21.93000030517578,22.200000762939453,9.78259563446045,62475200
2018-04-20,22.059999465942383,22.459999084472656,21.899999618530273,22.360000610351562,9.85309886932373,61494800
2018-04-23,22.09000015258789,22.479999542236328,21.940000534057617,22.479999542236328,9.905980110168457,37023300
2018-04-24,22.600000381469727,22.770000457763672,22.229999542236328,22.399999618530273,9.870729446411133,46710300
2018-04-25,22.010000228881836,22.1299991607666,21.670000076293945,21.729999542236328,9.575488090515137,68160600
2018-04-26,22.0,22.6299991607666,21.969999313354492,22.6299991607666,9.972077369689941,56674700
2018-04-27,22.84000015258789,22.93000030517578,22.65999984741211,22.709999084472656,10.007332801818848,37858300
2018-04-30,22.729999542236328,23.020000457763672,22.6299991607666,22.969999313354492,10.121901512145996,23681500
2018-05-02,22.670000076293945,22.93000030517578,22.510000228881836,22.600000381469727,9.95885944366455,31778100
2018-05-03,22.540000915527344,22.639999389648438,21.969999313354492,22.450000762939453,9.892760276794434,48855700
2018-05-04,22.450000762939453,22.639999389648438,22.270000457763672,22.270000457763672,9.813440322875977,33599400
2018-05-07,22.56999969482422,23.170000076293945,22.489999771118164,22.649999618530273,9.980892181396484,47815100
2018-05-08,23.059999465942383,23.149999618530273,22.520000457763672,22.90999984741211,10.095463752746582,81198700
2018-05-09,23.299999237060547,24.799999237060547,23.219999313354492,24.780000686645508,10.919492721557617,118032300
2018-05-10,25.139999389648438,26.489999771118164,24.920000076293945,25.75,11.346927642822266,126907200
2018-05-11,25.829999923706055,26.309999465942383,25.420000076293945,25.440000534057617,11.210328102111816,72996400
2018-05-14,25.850000381469727,26.479999542236328,25.809999465942383,26.239999771118164,11.562850952148438,66938700
2018-05-15,26.350000381469727,26.899999618530273,25.889999389648438,26.790000915527344,11.80521297454834,75230200
2018-05-16,26.8700008392334,27.530000686645508,26.84000015258789,27.389999389648438,12.06960678100586,64486500
2018-05-17,27.350000381469727,27.600000381469727,25.469999313354492,25.950000762939453,11.435063362121582,112487000
2018-05-18,25.010000228881836,26.170000076293945,24.959999084472656,25.649999618530273,11.302863121032715,83206900
2018-05-21,26.100000381469727,26.290000915527344,24.940000534057617,25.049999237060547,11.038468360900879,75971900
2018-05-22,24.809999465942383,25.290000915527344,24.149999618530273,24.709999084472656,10.910423278808594,88109900
2018-05-23,24.229999542236328,24.479999542236328,23.270000457763672,23.270000457763672,10.274606704711914,74622500
2018-05-24,20.049999237060547,20.75,19.649999618530273,20.079999923706055,8.866098403930664,240343800
2018-05-25,20.649999618530273,21.270000457763672,19.65999984741211,19.799999237060547,8.742466926574707,131188100
2018-05-28,19.200000762939453,19.200000762939453,16.90999984741211,16.90999984741211,7.466420650482178,134504900
2018-05-29,18.0,19.440000534057617,17.600000381469727,19.299999237060547,8.521697998046875,181509800
2018-05-30,18.389999389648438,19.969999313354492,18.1299991607666,18.979999542236328,8.380406379699707,125430000
2018-06-01,19.559999465942383,19.75,14.899999618530273,16.15999984741211,7.1352667808532715,216954700
2018-06-04,17.290000915527344,17.639999389648438,17.049999237060547,17.530000686645508,7.740176200866699,93547600
2018-06-05,17.360000610351562,17.799999237060547,16.59000015258789,16.59000015258789,7.32512903213501,67006400
2018-06-06,16.469999313354492,16.68000030517578,15.869999885559082,16.329999923706055,7.2103271484375,69496800
2018-06-07,16.0,16.15999984741211,14.930000305175781,15.760000228881836,6.958651542663574,118752700
2018-06-08,15.8100004196167,16.190000534057617,15.0600004196167,15.25,6.7334675788879395,91461500
2018-06-11,15.5,15.800000190734863,15.130000114440918,15.40999984741211,6.804111957550049,44872500
2018-06-12,15.479999542236328,15.680000305175781,15.239999771118164,15.460000038146973,6.826189041137695,69592600
2018-06-13,15.420000076293945,15.5,14.739999771118164,15.170000076293945,6.69814395904541,72301200
2018-06-14,15.329999923706055,15.550000190734863,15.050000190734863,15.100000381469727,6.667234897613525,57324600
2018-06-15,15.029999732971191,15.069999694824219,14.470000267028809,14.970000267028809,6.609835624694824,75239300
2018-06-18,14.770000457763672,14.890000343322754,14.5,14.5,6.4023118019104,47363800
2018-06-19,14.260000228881836,15.720000267028809,14.170000076293945,15.420000076293945,6.808526992797852,97301500
2018-06-20,15.84000015258789,16.479999542236328,15.800000190734863,16.209999084472656,7.157342433929443,88397300
2018-06-21,16.09000015258789,16.31999969482422,15.100000381469727,15.100000381469727,6.667234897613525,67884300
2018-06-22,15.40999984741211,15.680000305175781,15.010000228881836,15.109999656677246,6.671650409698486,52184500
2018-06-25,15.199999809265137,15.789999961853027,15.0600004196167,15.699999809265137,6.932159423828125,60347200
2018-06-26,15.899999618530273,16.1200008392334,15.529999732971191,16.040000915527344,7.082282543182373,59595900
2018-06-27,16.100000381469727,16.979999542236328,16.059999465942383,16.549999237060547,7.307466983795166,78095000
2018-06-28,16.719999313354492,17.06999969482422,16.329999923706055,16.600000381469727,7.3295440673828125,94960700
2018-06-29,16.850000381469727,17.190000534057617,16.729999542236328,17.190000534057617,7.590051174163818,75735100
2018-07-02,16.989999771118164,17.479999542236328,16.899999618530273,17.469999313354492,7.713681697845459,54545600
2018-07-03,17.739999771118164,17.889999389648438,17.459999084472656,17.5,7.7269287109375,57456700
2018-07-04,17.3799991607666,18.450000762939453,17.239999771118164,17.610000610351562,7.775498867034912,54211000
2018-07-05,18.600000381469727,18.799999237060547,17.649999618530273,17.860000610351562,7.885883331298828,76084700
2018-07-06,17.969999313354492,18.09000015258789,17.649999618530273,17.940000534057617,7.921204090118408,33878700
2018-07-10,18.34000015258789,18.350000381469727,17.549999237060547,17.75,7.8373122215271,70886200
2018-07-11,17.489999771118164,18.079999923706055,17.299999237060547,17.40999984741211,7.68718957901001,85806300
2018-07-12,17.6200008392334,18.020000457763672,17.520000457763672,17.950000762939453,7.9256205558776855,49397900
2018-07-13,17.989999771118164,18.18000030517578,17.780000686645508,18.110000610351562,7.996270179748535,44951900
2018-07-16,17.950000762939453,17.979999542236328,17.600000381469727,17.8799991607666,7.894712448120117,62798900
2018-07-17,17.790000915527344,18.399999618530273,17.709999084472656,18.290000915527344,8.075743675231934,40884300
2018-07-18,18.25,18.399999618530273,17.940000534057617,18.049999237060547,7.969773769378662,40643800
2018-07-19,17.84000015258789,18.399999618530273,17.739999771118164,18.399999618530273,8.124314308166504,60404900
2018-07-20,19.170000076293945,19.479999542236328,18.93000030517578,19.290000915527344,8.517284393310547,98035200
2018-07-23,19.299999237060547,19.469999313354492,19.209999084472656,19.260000228881836,8.504037857055664,35231500
2018-07-24,19.56999969482422,19.8700008392334,19.530000686645508,19.65999984741211,8.680652618408203,39934600
2018-07-25,19.799999237060547,20.0,19.610000610351562,19.959999084472656,8.813114166259766,48759900
2018-07-26,19.950000762939453,19.950000762939453,19.3700008392334,19.40999984741211,8.570266723632812,48144300
2018-07-27,19.600000381469727,19.809999465942383,19.549999237060547,19.770000457763672,8.729223251342773,36509400
2018-07-30,19.950000762939453,20.100000381469727,19.700000762939453,19.889999389648438,8.782205581665039,37053900
2018-07-31,19.6200008392334,19.790000915527344,19.469999313354492,19.719999313354492,8.707143783569336,38641200
2018-08-01,19.59000015258789,20.010000228881836,19.540000915527344,20.010000228881836,8.835192680358887,39141700
2018-08-02,19.989999771118164,20.780000686645508,19.950000762939453,20.40999984741211,9.011807441711426,69008900
2018-08-03,21.399999618530273,21.549999237060547,21.09000015258789,21.110000610351562,9.320882797241211,86908000
2018-08-06,21.149999618530273,21.469999313354492,20.979999542236328,21.040000915527344,9.289977073669434,44528300
2018-08-07,21.329999923706055,21.459999084472656,20.56999969482422,20.709999084472656,9.144267082214355,69136700
2018-08-08,20.809999465942383,21.06999969482422,20.1200008392334,20.139999389648438,8.892592430114746,58211500
2018-08-09,20.260000228881836,20.350000381469727,19.799999237060547,20.34000015258789,8.980900764465332,51253100
2018-08-10,20.100000381469727,20.149999618530273,19.360000610351562,19.59000015258789,8.649744033813477,61789800
2018-08-13,19.5,20.040000915527344,19.270000457763672,20.040000915527344,8.848437309265137,58306700
2018-08-14,20.280000686645508,20.309999465942383,19.729999542236328,19.979999542236328,8.844012260437012,55180600
2018-08-15,19.639999389648438,19.670000076293945,19.049999237060547,19.049999237060547,8.432353019714355,65651700
2018-08-16,19.31999969482422,19.350000381469727,18.770000457763672,18.950000762939453,8.388089179992676,51201600
2018-08-17,18.75,18.860000610351562,18.399999618530273,18.459999084472656,8.17119312286377,68328400
2018-08-20,18.3700008392334,18.510000228881836,18.09000015258789,18.360000610351562,8.12692928314209,56315600
2018-08-21,18.270000457763672,18.530000686645508,17.649999618530273,17.719999313354492,7.843637466430664,68735300
2018-08-22,17.700000762939453,18.3799991607666,17.649999618530273,18.350000381469727,8.122503280639648,56623700
2018-08-23,18.350000381469727,18.520000457763672,17.8799991607666,17.950000762939453,7.945444107055664,56284100
2018-08-24,18.350000381469727,18.440000534057617,18.049999237060547,18.299999237060547,8.100370407104492,37893000
2018-08-27,18.40999984741211,18.760000228881836,18.299999237060547,18.709999084472656,8.281855583190918,35428000
2018-08-28,18.760000228881836,18.850000381469727,18.34000015258789,18.350000381469727,8.122503280639648,38079200
2018-08-29,18.5,19.309999465942383,18.450000762939453,19.299999237060547,8.543013572692871,71434300
2018-08-30,19.149999618530273,19.540000915527344,18.68000030517578,18.799999237060547,8.321690559387207,63981900
2018-08-31,18.950000762939453,19.43000030517578,18.90999984741211,19.260000228881836,8.525306701660156,75767400
2018-09-03,18.989999771118164,19.1299991607666,18.760000228881836,19.0,8.410221099853516,25401600
2018-09-04,19.1299991607666,19.190000534057617,18.6200008392334,18.649999618530273,8.255293846130371,39759800
2018-09-05,18.559999465942383,18.799999237060547,18.229999542236328,18.75,8.299559593200684,53967300
2018-09-06,18.989999771118164,19.020000457763672,18.479999542236328,18.989999771118164,8.405793190002441,54304300
2018-09-10,19.360000610351562,19.600000381469727,19.049999237060547,19.260000228881836,8.525306701660156,58578100
2018-09-11,18.8700008392334,18.889999389648438,18.43000030517578,18.5,8.188898086547852,56495200
2018-09-12,18.809999465942383,19.219999313354492,18.639999389648438,18.950000762939453,8.388089179992676,59695700
2018-09-13,19.030000686645508,19.1299991607666,18.6200008392334,18.709999084472656,8.281855583190918,36808700
2018-09-14,18.799999237060547,18.959999084472656,18.479999542236328,18.790000915527344,8.317265510559082,55756300
2018-09-17,18.6299991607666,19.489999771118164,18.6299991607666,19.399999618530273,8.587276458740234,71289500
2018-09-18,19.5,20.25,19.469999313354492,20.25,8.963522911071777,72959100
2018-09-19,19.93000030517578,20.459999084472656,19.829999923706055,19.979999542236328,8.844012260437012,60563700
2018-09-20,20.260000228881836,20.350000381469727,19.75,19.8700008392334,8.795320510864258,56206900
2018-09-21,20.149999618530273,20.299999237060547,19.950000762939453,20.139999389648438,8.914834976196289,58517300
2018-09-24,20.200000762939453,20.40999984741211,19.920000076293945,20.0,8.852862358093262,54332900
2018-09-25,19.700000762939453,20.149999618530273,19.530000686645508,20.079999923706055,8.888274192810059,54462300
2018-09-26,20.239999771118164,20.299999237060547,19.969999313354492,20.190000534057617,8.936964988708496,60060800
2018-09-27,20.5,21.459999084472656,20.469999313354492,21.459999084472656,9.49912166595459,104177300
2018-09-28,21.1299991607666,21.940000534057617,21.020000457763672,21.09000015258789,9.335345268249512,91254600
2018-10-01,21.25,21.360000610351562,20.799999237060547,21.0,9.29550838470459,56540400
2018-10-02,22.0,22.81999969482422,21.899999618530273,22.81999969482422,10.101116180419922,127231800
2018-10-03,25.25,25.420000076293945,23.459999084472656,23.790000915527344,10.530481338500977,152189200
2018-10-04,23.450000762939453,24.520000457763672,23.209999084472656,24.020000457763672,10.632290840148926,99743300
2018-10-05,24.489999771118164,24.59000015258789,23.65999984741211,23.959999084472656,10.605730056762695,104693400
2018-10-08,26.940000534057617,26.969999313354492,25.75,26.600000381469727,11.774309158325195,188109000
2018-10-09,26.479999542236328,27.0,26.280000686645508,26.81999969482422,11.871688842773438,90128800
2018-10-10,26.309999465942383,26.389999389648438,25.649999618530273,26.049999237060547,11.530853271484375,82688000
2018-10-11,26.549999237060547,26.75,25.059999465942383,25.290000915527344,11.194445610046387,119307500
2018-10-15,25.899999618530273,26.1200008392334,25.549999237060547,25.770000457763672,11.406912803649902,92331900
2018-10-16,26.200000762939453,26.729999542236328,26.09000015258789,26.729999542236328,11.831851959228516,74144800
2018-10-17,26.440000534057617,26.6299991607666,26.260000228881836,26.450000762939453,11.707913398742676,80990300
2018-10-18,26.290000915527344,26.34000015258789,25.700000762939453,25.700000762939453,11.37592887878418,56268900
2018-10-19,26.290000915527344,26.34000015258789,25.700000762939453,25.920000076293945,11.473312377929688,61858300
2018-10-22,26.270000457763672,26.600000381469727,26.270000457763672,26.530000686645508,11.74332332611084,63678000
2018-10-23,26.149999618530273,26.479999542236328,25.809999465942383,26.200000762939453,11.597253799438477,77457300
2018-10-24,26.40999984741211,26.989999771118164,25.68000030517578,25.68000030517578,11.367074966430664,93377100
2018-10-25,26.18000030517578,26.639999389648438,25.690000534057617,26.31999969482422,11.650367736816406,79732200
2018-10-26,26.649999618530273,27.600000381469727,26.1200008392334,27.600000381469727,12.216951370239258,110184900
2018-10-29,26.75,27.270000457763672,25.969999313354492,26.420000076293945,11.694632530212402,160890100
2018-10-30,26.700000762939453,28.0,26.420000076293945,28.0,12.394009590148926,107525500
2018-10-31,28.260000228881836,28.329999923706055,27.299999237060547,27.6200008392334,12.225805282592773,84131500
2018-11-01,27.760000228881836,28.020000457763672,27.110000610351562,27.31999969482422,12.093011856079102,98037100
2018-11-05,27.5,28.15999984741211,27.40999984741211,28.15999984741211,12.464831352233887,60389900
2018-11-06,27.299999237060547,28.299999237060547,26.989999771118164,27.190000534057617,12.035469055175781,95344400
2018-11-07,27.610000610351562,27.649999618530273,26.260000228881836,26.299999237060547,11.64151382446289,95817100
2018-11-08,26.799999237060547,27.030000686645508,25.350000381469727,25.350000381469727,11.2210054397583,119096300
2018-11-09,25.200000762939453,25.719999313354492,24.68000030517578,25.459999084472656,11.269695281982422,94206400
2018-11-12,25.540000915527344,25.920000076293945,25.290000915527344,25.329999923706055,11.212151527404785,63162600
2018-11-13,25.31999969482422,25.31999969482422,23.950000762939453,24.239999771118164,10.729671478271484,112776300
2018-11-14,24.239999771118164,25.190000534057617,23.90999984741211,25.100000381469727,11.110342979431152,104423900
2018-11-16,25.389999389648438,26.040000915527344,25.170000076293945,25.799999237060547,11.420194625854492,100628900
2018-11-19,25.559999465942383,26.290000915527344,25.43000030517578,26.0,11.508722305297852,79946400
2018-11-21,25.100000381469727,25.479999542236328,25.010000228881836,25.170000076293945,11.141328811645508,77228100
2018-11-22,25.280000686645508,25.360000610351562,25.06999969482422,25.149999618530273,11.176881790161133,31253600
2018-11-23,24.649999618530273,24.799999237060547,24.010000228881836,24.3700008392334,10.830242156982422,77961200
2018-11-26,24.799999237060547,24.989999771118164,24.049999237060547,24.25,10.776914596557617,62111600
2018-11-27,24.3700008392334,25.700000762939453,24.270000457763672,25.530000686645508,11.345756530761719,90759000
2018-11-28,25.5,25.8700008392334,25.049999237060547,25.3799991607666,11.279095649719238,92811300
2018-11-29,24.959999084472656,25.5,24.8799991607666,25.170000076293945,11.185770988464355,65584300
2018-11-30,25.110000610351562,25.559999465942383,25.06999969482422,25.459999084472656,11.31464672088623,90874500
2018-12-03,26.299999237060547,26.530000686645508,25.799999237060547,25.940000534057617,11.52796459197998,90530000
2018-12-04,26.25,26.329999923706055,25.34000015258789,25.34000015258789,11.261320114135742,66867500
2018-12-05,25.469999313354492,25.719999313354492,24.950000762939453,25.559999465942383,11.359088897705078,54183300
2018-12-06,24.989999771118164,25.1200008392334,24.309999465942383,24.59000015258789,10.92801284790039,99037200
2018-12-07,24.520000457763672,25.469999313354492,24.450000762939453,24.770000457763672,11.008007049560547,87994700
2018-12-10,24.770000457763672,24.899999618530273,23.440000534057617,23.440000534057617,10.416942596435547,73871100
2018-12-11,23.920000076293945,24.06999969482422,23.06999969482422,23.290000915527344,10.3502836227417,64017600
2018-12-12,23.739999771118164,23.899999618530273,23.200000762939453,23.299999237060547,10.35472583770752,63296400
2018-12-13,23.290000915527344,23.450000762939453,22.959999084472656,23.360000610351562,10.381389617919922,61946100
2018-12-14,23.079999923706055,23.329999923706055,22.959999084472656,23.049999237060547,10.243622779846191,45231700
2018-12-17,23.219999313354492,23.270000457763672,22.799999237060547,22.8700008392334,10.163628578186035,53832000
2018-12-18,22.780000686645508,22.799999237060547,22.0,22.0,9.776992797851562,74740000
2018-12-19,22.5,23.049999237060547,22.059999465942383,22.25,9.88809585571289,171157500
2018-12-20,22.309999465942383,22.31999969482422,21.350000381469727,21.489999771118164,9.550346374511719,141767000
2018-12-21,21.399999618530273,21.979999542236328,21.25,21.549999237060547,9.577009201049805,90384300
2018-12-26,20.59000015258789,21.68000030517578,20.420000076293945,21.68000030517578,9.966169357299805,77104200
2018-12-27,21.520000457763672,21.979999542236328,21.280000686645508,21.670000076293945,9.96157169342041,74083700
2018-12-28,22.110000610351562,22.829999923706055,22.079999923706055,22.68000030517578,10.425864219665527,61634700
2019-01-02,22.549999237060547,24.200000762939453,22.280000686645508,24.059999465942383,11.060239791870117,104534800
2019-01-03,23.959999084472656,24.81999969482422,23.799999237060547,24.649999618530273,11.331459999084473,95206400
2019-01-04,24.850000381469727,24.940000534057617,24.469999313354492,24.719999313354492,11.363639831542969,72119800
2019-01-07,24.850000381469727,25.920000076293945,24.700000762939453,25.110000610351562,11.542920112609863,121711900
2019-01-08,25.399999618530273,25.420000076293945,24.770000457763672,24.959999084472656,11.47396469116211,68761800
2019-01-09,25.299999237060547,25.5,25.149999618530273,25.479999542236328,11.713006973266602,70177600
2019-01-10,25.260000228881836,25.40999984741211,25.06999969482422,25.260000228881836,11.6118745803833,54763700
2019-01-11,25.149999618530273,25.190000534057617,24.84000015258789,24.989999771118164,11.48775863647461,53980700
2019-01-14,24.81999969482422,25.09000015258789,24.65999984741211,24.850000381469727,11.423401832580566,46577300
2019-01-15,24.829999923706055,25.1200008392334,24.700000762939453,24.829999923706055,11.414209365844727,53731500
2019-01-16,24.799999237060547,24.899999618530273,24.65999984741211,24.81999969482422,11.409610748291016,40425000
2019-01-17,24.75,25.299999237060547,24.68000030517578,25.15999984741211,11.565905570983887,50359400
2019-01-18,25.440000534057617,25.559999465942383,25.280000686645508,25.399999618530273,11.67623233795166,67021300
2019-01-21,25.309999465942383,25.530000686645508,25.100000381469727,25.530000686645508,11.735991477966309,45336500
2019-01-22,25.260000228881836,25.5,25.020000457763672,25.1299991607666,11.552114486694336,61307000
2019-01-23,25.329999923706055,25.540000915527344,25.15999984741211,25.43000030517578,11.690023422241211,52931600
2019-01-24,25.399999618530273,25.540000915527344,25.31999969482422,25.540000915527344,11.740591049194336,40109000
2019-01-28,25.290000915527344,25.530000686645508,24.739999771118164,24.770000457763672,11.386626243591309,65079900
2019-01-29,25.25,25.559999465942383,25.110000610351562,25.3700008392334,11.66244125366211,59419200
2019-01-30,25.809999465942383,25.93000030517578,25.469999313354492,25.6200008392334,11.77736759185791,62607500
2019-01-31,25.8700008392334,25.959999084472656,25.559999465942383,25.579999923706055,11.758975982666016,63253600
2019-02-01,25.5,25.850000381469727,25.3700008392334,25.799999237060547,11.860107421875,47957400
2019-02-04,25.84000015258789,26.1200008392334,25.600000381469727,26.030000686645508,11.965839385986328,53874900
2019-02-05,25.90999984741211,26.100000381469727,25.809999465942383,26.079999923706055,11.988824844360352,40989100
2019-02-06,25.799999237060547,25.84000015258789,25.31999969482422,25.489999771118164,11.71760368347168,64527000
2019-02-07,25.600000381469727,25.850000381469727,24.65999984741211,25.09000015258789,11.53372573852539,55614100
2019-02-08,24.799999237060547,25.280000686645508,24.729999542236328,25.1299991607666,11.552114486694336,40153900
2019-02-11,25.170000076293945,25.170000076293945,24.540000915527344,24.84000015258789,11.418805122375488,39617300
2019-02-12,25.31999969482422,25.850000381469727,25.229999542236328,25.719999313354492,11.823334693908691,72467200
2019-02-13,26.020000457763672,26.209999084472656,25.850000381469727,26.049999237060547,11.975032806396484,69042200
2019-02-14,26.170000076293945,26.950000762939453,26.0,26.950000762939453,12.38875675201416,81125500
2019-02-15,26.860000610351562,27.020000457763672,26.709999084472656,26.84000015258789,12.338191032409668,63841800
2019-02-18,26.59000015258789,26.790000915527344,26.40999984741211,26.760000228881836,12.301416397094727,43379000
2019-02-19,26.860000610351562,27.399999618530273,26.84000015258789,27.3799991607666,12.58642578125,58041900
2019-02-20,27.5,27.65999984741211,26.8700008392334,27.040000915527344,12.430131912231445,55114500
2019-02-21,27.18000030517578,27.489999771118164,26.81999969482422,27.399999618530273,12.595621109008789,46559400
2019-02-22,27.549999237060547,27.700000762939453,27.1299991607666,27.1299991607666,12.471503257751465,36602000
2019-02-25,27.0,27.030000686645508,26.6299991607666,26.700000762939453,12.273834228515625,54190800
2019-02-26,26.760000228881836,27.139999389648438,26.56999969482422,26.579999923706055,12.218669891357422,46504200
2019-02-27,26.84000015258789,27.25,26.6299991607666,27.079999923706055,12.448517799377441,49131400
2019-02-28,27.719999313354492,27.75,26.600000381469727,27.059999465942383,12.439324378967285,93065100
2019-03-01,27.139999389648438,27.25,26.6299991607666,26.700000762939453,12.273834228515625,41978700
2019-03-06,26.549999237060547,26.760000228881836,26.469999313354492,26.760000228881836,12.301416397094727,18423400
2019-03-07,26.799999237060547,26.90999984741211,26.489999771118164,26.770000457763672,12.306014060974121,32835300
2019-03-08,26.489999771118164,26.75,26.219999313354492,26.670000076293945,12.260045051574707,49564400
2019-03-11,27.020000457763672,27.780000686645508,27.010000228881836,27.75,12.756515502929688,66742800
2019-03-12,27.790000915527344,27.959999084472656,27.25,27.5,12.641589164733887,64287300
2019-03-13,27.59000015258789,28.1299991607666,27.520000457763672,28.100000381469727,12.91740608215332,61057200
2019-03-14,28.149999618530273,28.200000762939453,27.90999984741211,28.190000534057617,12.958779335021973,42777800
2019-03-15,28.15999984741211,28.389999389648438,28.110000610351562,28.25,12.986360549926758,61041100
2019-03-18,28.350000381469727,28.790000915527344,28.260000228881836,28.739999771118164,13.211610794067383,91920600
2019-03-19,28.850000381469727,29.5,28.600000381469727,29.200000762939453,13.423069953918457,69423600
2019-03-20,29.200000762939453,29.600000381469727,28.899999618530273,28.969999313354492,13.317337989807129,68878000
2019-03-21,28.84000015258789,28.969999313354492,27.920000076293945,28.559999465942383,13.128865242004395,80121300
2019-03-22,27.940000534057617,28.139999389648438,27.0,27.0,12.411742210388184,104731100
2019-03-25,26.829999923706055,27.59000015258789,26.81999969482422,27.34000015258789,12.568039894104004,104772900
2019-03-26,27.739999771118164,28.68000030517578,27.719999313354492,28.6299991607666,13.161043167114258,91549100
2019-03-27,28.209999084472656,28.209999084472656,27.34000015258789,27.34000015258789,12.568039894104004,66415400
2019-03-28,27.25,28.059999465942383,26.950000762939453,28.059999465942383,12.899019241333008,69412700
2019-03-29,28.450000762939453,28.530000686645508,27.739999771118164,28.059999465942383,12.899019241333008,51587400
2019-04-01,28.399999618530273,28.420000076293945,27.8700008392334,28.0,12.87143611907959,42289800
2019-04-02,28.139999389648438,28.299999237060547,27.860000610351562,28.290000915527344,13.004748344421387,38460600
2019-04-03,28.530000686645508,28.559999465942383,27.540000915527344,27.540000915527344,12.659978866577148,55120900
2019-04-04,27.770000457763672,28.469999313354492,27.3700008392334,28.469999313354492,13.087491989135742,52248100
2019-04-05,28.540000915527344,28.889999389648438,28.209999084472656,28.780000686645508,13.229997634887695,54708900
2019-04-08,29.059999465942383,29.389999389648438,28.979999542236328,29.25,13.446054458618164,55270000
2019-04-09,29.030000686645508,29.239999771118164,28.670000076293945,29.15999984741211,13.404683113098145,43863700
2019-04-10,29.549999237060547,29.56999969482422,28.780000686645508,28.780000686645508,13.229997634887695,62005200
2019-04-11,28.700000762939453,28.700000762939453,27.8700008392334,28.0,12.87143611907959,56126400
2019-04-12,26.469999313354492,26.969999313354492,25.56999969482422,25.829999923706055,11.873902320861816,227307600
2019-04-15,26.350000381469727,26.579999923706055,25.549999237060547,25.93000030517578,11.919872283935547,117567200
2019-04-16,25.950000762939453,27.059999465942383,25.6299991607666,26.719999313354492,12.283027648925781,95149300
2019-04-17,27.1200008392334,27.34000015258789,26.219999313354492,26.75,12.296819686889648,103988400
2019-04-18,27.360000610351562,27.889999389648438,27.25,27.600000381469727,12.6875581741333,100942100
2019-04-22,27.690000534057617,27.889999389648438,27.31999969482422,27.440000534057617,12.614008903503418,45321900
2019-04-23,27.719999313354492,28.0,27.68000030517578,27.68000030517578,12.724336624145508,52199500
2019-04-24,27.719999313354492,27.889999389648438,27.209999084472656,27.600000381469727,12.6875581741333,57704700
2019-04-25,27.450000762939453,28.06999969482422,27.43000030517578,27.799999237060547,12.779499053955078,55201700
2019-04-26,27.68000030517578,27.770000457763672,27.059999465942383,27.25,12.535457611083984,52616600
2019-04-29,27.549999237060547,27.6200008392334,27.34000015258789,27.3700008392334,12.590659141540527,27689800
2019-04-30,27.520000457763672,27.65999984741211,26.979999542236328,27.110000610351562,12.471055030822754,39570700
2019-05-02,26.799999237060547,26.81999969482422,26.520000457763672,26.729999542236328,12.296249389648438,37820300
2019-05-03,26.899999618530273,27.06999969482422,26.850000381469727,26.850000381469727,12.351449966430664,33334800
2019-05-06,26.389999389648438,26.770000457763672,26.360000610351562,26.770000457763672,12.314648628234863,31715900
2019-05-07,26.649999618530273,26.65999984741211,26.1200008392334,26.350000381469727,12.121443748474121,52454400
2019-05-08,26.309999465942383,27.469999313354492,26.290000915527344,27.3700008392334,12.590659141540527,71780300
2019-05-09,27.100000381469727,27.1200008392334,26.639999389648438,26.829999923706055,12.342249870300293,46663300
2019-05-10,26.8700008392334,26.920000076293945,26.420000076293945,26.68000030517578,12.273246765136719,33336000
2019-05-13,26.209999084472656,26.469999313354492,25.81999969482422,25.899999618530273,11.914434432983398,43146100
2019-05-14,26.170000076293945,26.229999542236328,25.850000381469727,26.0,11.960433959960938,34968600
2019-05-15,25.739999771118164,25.889999389648438,25.65999984741211,25.8799991607666,11.905234336853027,37053900
2019-05-16,25.770000457763672,26.040000915527344,25.239999771118164,25.270000457763672,11.624622344970703,46502200
2019-05-17,25.049999237060547,25.420000076293945,24.469999313354492,24.68000030517578,11.353215217590332,67291200
2019-05-20,24.68000030517578,25.520000457763672,24.639999389648438,25.520000457763672,11.739629745483398,54472000
2019-05-21,25.700000762939453,26.489999771118164,25.420000076293945,26.489999771118164,12.185843467712402,57846700
2019-05-22,26.34000015258789,26.469999313354492,25.959999084472656,26.290000915527344,12.139670372009277,48439300
2019-05-23,25.899999618530273,25.920000076293945,25.520000457763672,25.84000015258789,11.93187427520752,49527400
2019-05-24,26.149999618530273,26.360000610351562,25.93000030517578,26.09000015258789,12.04731559753418,35915100
2019-05-27,26.299999237060547,26.540000915527344,26.170000076293945,26.239999771118164,12.11658000946045,33892000
2019-05-28,26.1299991607666,26.799999237060547,26.1299991607666,26.799999237060547,12.375166893005371,60774600
2019-05-29,26.489999771118164,26.709999084472656,26.260000228881836,26.5,12.236639022827148,43124400
2019-05-30,26.510000228881836,26.860000610351562,25.989999771118164,26.149999618530273,12.075020790100098,71847200
2019-05-31,25.790000915527344,26.270000457763672,25.420000076293945,25.549999237060547,11.797964096069336,63137200
2019-06-03,25.8799991607666,26.31999969482422,25.850000381469727,25.989999771118164,12.001139640808105,53470600
2019-06-04,26.290000915527344,26.3700008392334,26.030000686645508,26.200000762939453,12.098109245300293,37331100
2019-06-05,26.18000030517578,26.290000915527344,25.559999465942383,25.860000610351562,11.941109657287598,65282100
2019-06-06,26.170000076293945,26.6299991607666,25.719999313354492,26.280000686645508,12.135050773620605,87836900
2019-06-07,26.690000534057617,26.829999923706055,26.3700008392334,26.760000228881836,12.356695175170898,52235500
2019-06-10,26.600000381469727,26.889999389648438,26.520000457763672,26.649999618530273,12.305899620056152,39666800
2019-06-11,26.889999389648438,27.290000915527344,26.709999084472656,27.15999984741211,12.541399002075195,52437000
2019-06-12,27.020000457763672,27.1200008392334,26.639999389648438,26.850000381469727,12.39825439453125,43392200
2019-06-13,27.149999618530273,27.389999389648438,27.079999923706055,27.18000030517578,12.55063533782959,48981600
2019-06-14,27.200000762939453,27.25,26.899999618530273,27.059999465942383,12.495223045349121,42802400
2019-06-17,27.079999923706055,27.43000030517578,26.959999084472656,27.110000610351562,12.518311500549316,49290000
2019-06-18,27.299999237060547,27.520000457763672,27.25,27.450000762939453,12.675309181213379,31332800
2019-06-19,27.350000381469727,27.59000015258789,27.219999313354492,27.520000457763672,12.707633018493652,33286300
2019-06-21,27.950000762939453,28.389999389648438,27.950000762939453,28.280000686645508,13.058568954467773,58424700
2019-06-24,28.31999969482422,28.3799991607666,28.1200008392334,28.25,13.044716835021973,27365000
2019-06-25,28.139999389648438,28.15999984741211,27.3799991607666,27.510000228881836,12.703012466430664,56472100
2019-06-26,27.549999237060547,27.93000030517578,27.520000457763672,27.670000076293945,12.776897430419922,48901500
2019-06-27,27.440000534057617,27.549999237060547,27.010000228881836,27.229999542236328,12.573721885681152,55219200
2019-06-28,27.450000762939453,27.610000610351562,27.110000610351562,27.40999984741211,12.656840324401855,40262000
2019-07-01,27.84000015258789,28.030000686645508,27.209999084472656,27.260000228881836,12.587575912475586,46759100
2019-07-02,27.260000228881836,27.260000228881836,26.649999618530273,26.81999969482422,12.384400367736816,57954200
2019-07-03,27.040000915527344,27.200000762939453,26.889999389648438,27.18000030517578,12.55063533782959,29291800
2019-07-04,27.3799991607666,27.579999923706055,27.31999969482422,27.389999389648438,12.647603988647461,28577400
2019-07-05,27.270000457763672,27.59000015258789,27.1299991607666,27.399999618530273,12.652222633361816,27414700
2019-07-08,27.5,27.719999313354492,27.440000534057617,27.649999618530273,12.76766300201416,25318200
2019-07-10,28.0,28.270000457763672,27.969999313354492,28.06999969482422,12.961601257324219,50715800
2019-07-11,28.200000762939453,28.510000228881836,28.15999984741211,28.399999618530273,13.113982200622559,48206900
2019-07-12,28.540000915527344,28.739999771118164,28.40999984741211,28.530000686645508,13.174010276794434,40908900
2019-07-15,28.59000015258789,28.649999618530273,28.18000030517578,28.18000030517578,13.0123929977417,36592400
2019-07-16,28.280000686645508,28.329999923706055,27.600000381469727,27.829999923706055,12.850778579711914,54789300
2019-07-17,27.989999771118164,28.0,27.639999389648438,27.68000030517578,12.781516075134277,28923500
2019-07-18,27.760000228881836,27.809999465942383,27.43000030517578,27.510000228881836,12.703012466430664,35830700
2019-07-19,27.5,27.600000381469727,27.3700008392334,27.440000534057617,12.670690536499023,28418900
2019-07-22,27.6200008392334,27.75,27.360000610351562,27.489999771118164,12.693781852722168,22304400
2019-07-23,27.510000228881836,27.6299991607666,27.399999618530273,27.520000457763672,12.707633018493652,21124400
2019-07-24,27.59000015258789,27.639999389648438,27.299999237060547,27.350000381469727,12.629132270812988,27939600
2019-07-25,27.469999313354492,27.5,26.809999465942383,26.889999389648438,12.41672420501709,26892300
2019-07-26,26.799999237060547,26.799999237060547,26.100000381469727,26.139999389648438,12.070402145385742,75644000
2019-07-29,26.219999313354492,26.440000534057617,25.959999084472656,26.3799991607666,12.18122673034668,26493300
2019-07-30,26.350000381469727,26.489999771118164,26.18000030517578,26.239999771118164,12.11658000946045,38201600
2019-07-31,26.389999389648438,26.5,26.020000457763672,26.079999923706055,12.042696952819824,39890200
2019-08-01,26.299999237060547,26.559999465942383,25.15999984741211,26.25,12.121198654174805,91345800
2019-08-02,26.3700008392334,26.889999389648438,26.280000686645508,26.520000457763672,12.245872497558594,64112900
2019-08-05,25.799999237060547,26.1299991607666,25.520000457763672,25.549999237060547,11.797964096069336,48277000
2019-08-06,25.899999618530273,26.219999313354492,25.68000030517578,25.8799991607666,11.950347900390625,44208100
2019-08-07,25.440000534057617,25.729999542236328,25.0,25.600000381469727,11.821052551269531,67698500
2019-08-08,26.100000381469727,26.350000381469727,25.860000610351562,26.350000381469727,12.167373657226562,50256700
2019-08-09,26.299999237060547,26.690000534057617,26.100000381469727,26.280000686645508,12.135050773620605,36641500
2019-08-12,25.920000076293945,25.920000076293945,25.540000915527344,25.649999618530273,11.84414005279541,36122000
2019-08-13,25.360000610351562,26.1299991607666,25.229999542236328,25.790000915527344,12.002372741699219,45330500
2019-08-14,25.260000228881836,25.3799991607666,24.780000686645508,24.920000076293945,11.59748649597168,54401100
2019-08-15,24.989999771118164,25.0,24.139999389648438,24.229999542236328,11.276368141174316,53894500
2019-08-16,24.719999313354492,24.770000457763672,23.889999389648438,23.90999984741211,11.12744140625,56782000
2019-08-19,24.299999237060547,24.5,23.850000381469727,24.030000686645508,11.183290481567383,50699300
2019-08-20,23.90999984741211,24.190000534057617,23.68000030517578,24.020000457763672,11.178635597229004,37141700
2019-08-21,24.350000381469727,25.989999771118164,24.18000030517578,25.450000762939453,11.844141960144043,87840800
2019-08-22,25.5,25.719999313354492,25.15999984741211,25.219999313354492,11.737101554870605,40808800
2019-08-23,24.780000686645508,25.3700008392334,24.229999542236328,24.280000686645508,11.299637794494629,58032300
2019-08-26,24.579999923706055,24.68000030517578,23.770000457763672,23.959999084472656,11.150712013244629,39688800
2019-08-27,24.170000076293945,24.81999969482422,23.809999465942383,24.34000015258789,11.327560424804688,70475200
2019-08-28,24.200000762939453,24.700000762939453,24.1200008392334,24.59000015258789,11.4439058303833,41981500
2019-08-29,24.899999618530273,25.5,24.68000030517578,25.5,11.867409706115723,61008800
2019-08-30,25.530000686645508,25.690000534057617,25.170000076293945,25.5,11.867409706115723,54958200
2019-09-02,25.389999389648438,25.579999923706055,25.25,25.299999237060547,11.774333953857422,19049900
2019-09-03,25.110000610351562,25.65999984741211,25.030000686645508,25.600000381469727,11.91395092010498,47829600
2019-09-04,26.15999984741211,26.3700008392334,26.0,26.260000228881836,12.221105575561523,56179000
2019-09-05,26.600000381469727,26.790000915527344,26.34000015258789,26.389999389648438,12.281606674194336,48586800
2019-09-06,26.399999618530273,26.860000610351562,26.200000762939453,26.520000457763672,12.342106819152832,48502200
2019-09-09,26.75,27.020000457763672,26.700000762939453,26.93000030517578,12.532917022705078,37303000
2019-09-10,27.049999237060547,27.350000381469727,26.780000686645508,27.100000381469727,12.612034797668457,44109400
2019-09-11,27.350000381469727,27.350000381469727,26.829999923706055,26.8700008392334,12.50499439239502,51540400
2019-09-12,26.860000610351562,27.139999389648438,26.639999389648438,27.059999465942383,12.593416213989258,41028300
2019-09-13,27.1200008392334,27.200000762939453,26.81999969482422,26.8799991607666,12.509648323059082,24709400
2019-09-16,28.1200008392334,28.239999771118164,27.690000534057617,28.059999465942383,13.058804512023926,167634600
2019-09-17,27.65999984741211,27.75,27.15999984741211,27.690000534057617,12.886610984802246,67414800
2019-09-18,27.3700008392334,27.489999771118164,27.219999313354492,27.219999313354492,12.667879104614258,40567100
2019-09-19,27.829999923706055,27.850000381469727,27.219999313354492,27.290000915527344,12.700456619262695,42155100
2019-09-20,27.350000381469727,27.43000030517578,27.0,27.0,12.565492630004883,51946900
2019-09-23,27.0,27.489999771118164,26.920000076293945,27.479999542236328,12.788880348205566,32643100
2019-09-24,27.420000076293945,27.540000915527344,27.149999618530273,27.270000457763672,12.691150665283203,36643400
2019-09-25,27.030000686645508,27.350000381469727,26.780000686645508,27.34000015258789,12.723726272583008,29038400
2019-09-26,27.399999618530273,27.700000762939453,27.229999542236328,27.700000762939453,12.891266822814941,33705900
2019-09-27,27.549999237060547,27.950000762939453,27.520000457763672,27.65999984741211,12.872652053833008,31886800
2019-09-30,27.559999465942383,27.639999389648438,27.399999618530273,27.549999237060547,12.82145881652832,23143400
2019-10-01,27.600000381469727,27.729999542236328,27.360000610351562,27.510000228881836,12.802842140197754,32423200
2019-10-02,27.219999313354492,27.260000228881836,26.610000610351562,26.719999313354492,12.435184478759766,51261200
2019-10-03,26.75,26.809999465942383,26.280000686645508,26.739999771118164,12.44449234008789,46076300
2019-10-04,26.850000381469727,26.920000076293945,26.270000457763672,26.510000228881836,12.337454795837402,47951600
2019-10-07,26.3700008392334,26.600000381469727,26.100000381469727,26.170000076293945,12.179221153259277,26252500
2019-10-08,26.170000076293945,26.440000534057617,25.950000762939453,26.020000457763672,12.109413146972656,30418900
2019-10-09,26.350000381469727,26.709999084472656,26.149999618530273,26.520000457763672,12.342106819152832,35141400
2019-10-10,26.59000015258789,26.8799991607666,26.540000915527344,26.739999771118164,12.44449234008789,31056500
2019-10-11,26.93000030517578,27.360000610351562,26.93000030517578,27.260000228881836,12.686494827270508,37055300
2019-10-14,27.040000915527344,27.329999923706055,26.940000534057617,27.309999465942383,12.709763526916504,20809900
2019-10-15,27.309999465942383,27.8799991607666,27.309999465942383,27.600000381469727,12.8447265625,30455300
2019-10-16,27.549999237060547,27.969999313354492,27.360000610351562,27.93000030517578,12.998305320739746,31381300
2019-10-17,27.93000030517578,28.0,27.59000015258789,27.65999984741211,12.872652053833008,31405400
2019-10-18,27.889999389648438,27.989999771118164,27.600000381469727,27.600000381469727,12.8447265625,36070900
2019-10-21,27.75,27.809999465942383,27.600000381469727,27.770000457763672,12.923844337463379,43337700
2019-10-22,27.799999237060547,28.68000030517578,27.770000457763672,28.56999969482422,13.29615306854248,64228700
2019-10-23,28.530000686645508,29.079999923706055,28.450000762939453,28.950000762939453,13.473001480102539,45930600
2019-10-24,29.149999618530273,29.25,28.229999542236328,28.31999969482422,13.17980670928955,60529900
2019-10-25,29.200000762939453,29.549999237060547,29.010000228881836,29.25,13.61262035369873,74476900
2019-10-28,29.219999313354492,29.65999984741211,29.1200008392334,29.600000381469727,13.77550220489502,37461800
2019-10-29,29.399999618530273,29.940000534057617,29.260000228881836,29.81999969482422,13.877888679504395,49994200
2019-10-30,29.770000457763672,30.09000015258789,29.469999313354492,30.079999923706055,13.998889923095703,63001200
2019-10-31,29.860000610351562,30.459999084472656,29.639999389648438,30.389999389648438,14.143160820007324,67070400
2019-11-01,30.59000015258789,31.229999542236328,29.84000015258789,30.43000030517578,14.16177749633789,101210200
2019-11-04,30.889999389648438,31.219999313354492,29.959999084472656,30.360000610351562,14.12920093536377,81023400
2019-11-05,30.40999984741211,30.600000381469727,29.579999923706055,29.649999618530273,13.798773765563965,92980900
2019-11-06,30.049999237060547,30.700000762939453,28.100000381469727,29.709999084472656,13.82669734954834,154003100
2019-11-07,30.0,31.06999969482422,29.540000915527344,30.899999618530273,14.380510330200195,96329000
2019-11-08,30.450000762939453,30.790000915527344,29.93000030517578,30.020000457763672,13.970966339111328,61567700
2019-11-11,29.850000381469727,30.450000762939453,29.790000915527344,30.450000762939453,14.171086311340332,30570500
2019-11-12,30.040000915527344,30.610000610351562,30.010000228881836,30.020000457763672,14.063766479492188,41655600
2019-11-13,29.950000762939453,30.1299991607666,29.610000610351562,29.899999618530273,14.007549285888672,41827700
2019-11-14,29.8799991607666,30.100000381469727,29.270000457763672,29.299999237060547,13.726463317871094,44595200
2019-11-18,29.700000762939453,29.850000381469727,29.06999969482422,29.079999923706055,13.623397827148438,54468100
2019-11-19,29.25,29.489999771118164,28.729999542236328,28.780000686645508,13.4828519821167,33740200
2019-11-21,28.93000030517578,29.850000381469727,28.8799991607666,29.850000381469727,13.984127044677734,53033100
2019-11-22,29.760000228881836,30.34000015258789,29.559999465942383,29.979999542236328,14.045029640197754,34786000
2019-11-25,29.920000076293945,30.100000381469727,29.6299991607666,29.729999542236328,13.927908897399902,29868400
2019-11-26,29.6200008392334,29.729999542236328,29.100000381469727,29.190000534057617,13.67492961883545,54147800
2019-11-27,29.350000381469727,29.649999618530273,29.139999389648438,29.329999923706055,13.740517616271973,33072500
2019-11-28,29.31999969482422,29.540000915527344,28.809999465942383,29.530000686645508,13.834213256835938,46602800
2019-11-29,29.489999771118164,29.559999465942383,29.010000228881836,29.149999618530273,13.65618896484375,37699000
2019-12-02,29.399999618530273,29.5,29.06999969482422,29.06999969482422,13.618712425231934,31353600
2019-12-03,29.170000076293945,29.190000534057617,28.729999542236328,28.979999542236328,13.576549530029297,29194000
2019-12-04,29.260000228881836,29.65999984741211,29.110000610351562,29.65999984741211,13.89511489868164,44960000
2019-12-05,29.639999389648438,30.389999389648438,29.520000457763672,30.049999237060547,14.0778226852417,50447000
2019-12-06,30.149999618530273,30.59000015258789,30.1299991607666,30.350000381469727,14.218366622924805,44348600
2019-12-09,30.299999237060547,30.479999542236328,30.1200008392334,30.209999084472656,14.152778625488281,34694100
2019-12-10,30.100000381469727,30.440000534057617,29.899999618530273,30.440000534057617,14.260529518127441,27532700
2019-12-11,30.510000228881836,30.709999084472656,30.260000228881836,30.399999618530273,14.241789817810059,38458300
2019-12-12,30.639999389648438,31.049999237060547,30.479999542236328,30.969999313354492,14.508825302124023,47797800
2019-12-13,30.889999389648438,30.969999313354492,29.8700008392334,29.979999542236328,14.045029640197754,105004400
2019-12-16,30.049999237060547,30.170000076293945,29.40999984741211,29.40999984741211,13.777994155883789,68871000
2019-12-17,29.639999389648438,29.899999618530273,29.43000030517578,29.850000381469727,13.984127044677734,40679900
2019-12-18,29.75,30.56999969482422,29.700000762939453,30.540000915527344,14.307378768920898,64201600
2019-12-19,30.450000762939453,30.75,30.420000076293945,30.610000610351562,14.340170860290527,39696000
2019-12-20,30.600000381469727,30.600000381469727,30.020000457763672,30.260000228881836,14.176201820373535,93064900
2019-12-23,30.190000534057617,30.5,30.030000686645508,30.5,14.288639068603516,21970200
2019-12-26,30.59000015258789,30.93000030517578,30.5,30.90999984741211,14.480713844299316,24810500
2019-12-27,30.690000534057617,30.920000076293945,30.290000915527344,30.520000457763672,14.495887756347656,24995100
2019-12-30,30.549999237060547,30.709999084472656,30.149999618530273,30.18000030517578,14.33440113067627,22111600
2020-01-02,30.510000228881836,30.700000762939453,30.309999465942383,30.700000762939453,14.581380844116211,37774500
2020-01-03,30.8799991607666,31.239999771118164,30.450000762939453,30.450000762939453,14.462636947631836,71595600
2020-01-06,30.43000030517578,30.940000534057617,29.950000762939453,30.809999465942383,14.633623123168945,81844000
2020-01-07,30.81999969482422,30.8799991607666,30.469999313354492,30.690000534057617,14.576632499694824,32822000
2020-01-08,30.690000534057617,30.770000457763672,30.239999771118164,30.5,14.4863862991333,48215600
2020-01-09,30.469999313354492,30.6200008392334,30.25,30.399999618530273,14.43889045715332,36102700
2020-01-10,30.389999389648438,30.440000534057617,30.1299991607666,30.270000457763672,14.377145767211914,25397500
2020-01-13,30.350000381469727,30.43000030517578,30.209999084472656,30.329999923706055,14.40564250946045,30676800
2020-01-14,30.229999542236328,30.270000457763672,29.770000457763672,30.0,14.24890422821045,39796500
2020-01-15,29.899999618530273,29.93000030517578,29.540000915527344,29.549999237060547,14.035170555114746,34405700
2020-01-16,29.600000381469727,29.700000762939453,29.329999923706055,29.520000457763672,14.020925521850586,28997400
2020-01-17,29.719999313354492,29.850000381469727,29.540000915527344,29.850000381469727,14.17765998840332,34908000
2020-01-20,29.700000762939453,30.100000381469727,29.649999618530273,30.0,14.24890422821045,31241400
2020-01-21,29.799999237060547,29.940000534057617,29.549999237060547,29.6200008392334,14.068419456481934,28577400
2020-01-22,29.729999542236328,29.809999465942383,29.270000457763672,29.290000915527344,13.911681175231934,32491500
2020-01-23,29.09000015258789,29.760000228881836,28.81999969482422,29.649999618530273,14.08266830444336,53752100
2020-01-24,29.559999465942383,29.780000686645508,29.139999389648438,29.299999237060547,13.91643238067627,36898700
2020-01-27,28.6299991607666,28.639999389648438,27.670000076293945,28.030000686645508,13.313228607177734,66105300
2020-01-28,28.43000030517578,29.139999389648438,28.420000076293945,28.799999237060547,13.678948402404785,47259100
2020-01-29,29.0,29.079999923706055,28.670000076293945,28.850000381469727,13.702698707580566,42297500
2020-01-30,28.280000686645508,29.040000915527344,28.18000030517578,28.940000534057617,13.745445251464844,44266800
2020-01-31,28.6299991607666,28.84000015258789,28.309999465942383,28.450000762939453,13.512710571289062,55446700
2020-02-03,28.520000457763672,28.729999542236328,28.15999984741211,28.18000030517578,13.38447093963623,39452800
2020-02-04,28.649999618530273,29.040000915527344,28.559999465942383,28.6299991607666,13.598204612731934,57658400
2020-02-05,29.049999237060547,29.219999313354492,28.389999389648438,28.389999389648438,13.484214782714844,67994500
2020-02-06,28.700000762939453,29.510000228881836,28.1200008392334,29.18000030517578,13.859434127807617,126114000
2020-02-07,29.0,29.350000381469727,28.729999542236328,28.93000030517578,13.740694999694824,54514600
2020-02-10,28.889999389648438,29.1299991607666,28.639999389648438,29.1299991607666,13.835687637329102,45328100
2020-02-11,29.399999618530273,29.6299991607666,29.260000228881836,29.479999542236328,14.001922607421875,37518200
2020-02-12,29.639999389648438,30.280000686645508,29.6299991607666,30.1299991607666,14.310648918151855,64851000
2020-02-13,29.770000457763672,30.209999084472656,29.639999389648438,29.719999313354492,14.115915298461914,55277100
2020-02-14,29.860000610351562,29.959999084472656,29.34000015258789,29.420000076293945,13.97342586517334,30399900
2020-02-17,29.6299991607666,29.770000457763672,29.309999465942383,29.360000610351562,13.944930076599121,38684900
2020-02-18,29.059999465942383,29.770000457763672,28.950000762939453,29.75,14.130166053771973,33890900
2020-02-19,29.8700008392334,30.549999237060547,29.760000228881836,30.549999237060547,14.510135650634766,44181800
2020-02-20,30.799999237060547,30.889999389648438,29.75,29.920000076293945,14.210907936096191,73522900
2020-02-21,29.510000228881836,29.68000030517578,29.030000686645508,29.139999389648438,13.840437889099121,47805100
2020-02-26,27.040000915527344,27.389999389648438,26.030000686645508,26.209999084472656,12.4487943649292,89207100
2020-02-27,25.719999313354492,26.530000686645508,24.889999389648438,25.299999237060547,12.016575813293457,100112100
2020-02-28,25.15999984741211,25.559999465942383,24.6200008392334,25.34000015258789,12.035574913024902,89095300
2020-03-02,25.5,26.75,25.479999542236328,26.530000686645508,12.60078239440918,71596400
2020-03-03,26.56999969482422,27.479999542236328,25.760000228881836,26.049999237060547,12.372797966003418,86855700
2020-03-04,26.90999984741211,26.940000534057617,26.239999771118164,26.889999389648438,12.771767616271973,42320500
2020-03-05,26.329999923706055,26.670000076293945,24.709999084472656,25.290000915527344,12.011825561523438,69722300
2020-03-06,24.100000381469727,24.1299991607666,22.549999237060547,22.829999923706055,10.84341812133789,138597600
2020-03-09,17.809999465942383,18.229999542236328,15.40999984741211,16.049999237060547,7.62316370010376,254813800
2020-03-10,18.649999618530273,18.649999618530273,16.3700008392334,17.559999465942383,8.340357780456543,170478000
2020-03-11,16.700000762939453,17.1299991607666,15.0,15.850000381469727,7.528171062469482,132482400
2020-03-12,13.65999984741211,13.859999656677246,11.079999923706055,12.600000381469727,5.984539031982422,151535900
2020-03-13,15.100000381469727,15.399999618530273,12.699999809265137,15.399999618530273,7.3144378662109375,174972600
2020-03-16,12.90999984741211,14.100000381469727,12.550000190734863,13.09000015258789,6.217272758483887,126432800
2020-03-17,13.600000381469727,13.84000015258789,13.0,13.0,6.174526214599609,149228500
2020-03-18,11.789999961853027,12.270000457763672,10.869999885559082,11.289999961853027,5.362337112426758,162515200
2020-03-19,11.069999694824219,13.069999694824219,10.850000381469727,12.210000038146973,5.799304962158203,157065200
2020-03-20,13.109999656677246,13.5,11.829999923706055,12.0,5.699562072753906,149029900
2020-03-23,12.109999656677246,12.180000305175781,11.279999732971191,11.5,5.462080478668213,107092400
2020-03-24,12.569999694824219,13.539999961853027,12.279999732971191,13.25,6.293266296386719,114259200
2020-03-25,13.239999771118164,14.789999961853027,12.829999923706055,14.319999694824219,6.801476955413818,158286200
2020-03-26,14.399999618530273,15.1899995803833,13.8100004196167,14.390000343322754,6.834725856781006,130618400
2020-03-27,13.300000190734863,13.6899995803833,13.25,13.300000190734863,6.317015171051025,101405900
2020-03-30,13.149999618530273,13.739999771118164,12.829999923706055,13.380000114440918,6.355011940002441,110947200
2020-03-31,13.600000381469727,14.539999961853027,13.600000381469727,13.989999771118164,6.644739151000977,156116500
2020-04-01,13.449999809265137,14.550000190734863,13.319999694824219,14.300000190734863,6.791978359222412,114455000
2020-04-02,15.399999618530273,16.549999237060547,15.010000228881836,15.510000228881836,7.3666839599609375,234951200
2020-04-03,16.299999237060547,16.360000610351562,14.930000305175781,15.34000015258789,7.285940170288086,142898700
2020-04-06,16.049999237060547,16.100000381469727,15.180000305175781,15.770000457763672,7.490174770355225,123934200
2020-04-07,16.610000610351562,17.06999969482422,16.34000015258789,16.399999618530273,7.789401531219482,140498900
2020-04-08,16.5,17.530000686645508,16.399999618530273,17.31999969482422,8.226367950439453,116151600
2020-04-09,17.940000534057617,18.690000534057617,16.5,16.81999969482422,7.988885879516602,185771300
2020-04-13,16.81999969482422,17.09000015258789,16.329999923706055,16.93000030517578,8.041131973266602,93724000
2020-04-14,17.020000457763672,17.299999237060547,16.610000610351562,16.729999542236328,7.946139335632324,91017200
2020-04-15,16.040000915527344,16.469999313354492,15.859999656677246,16.3799991607666,7.779901504516602,86749600
2020-04-16,16.670000076293945,16.760000228881836,15.529999732971191,15.720000267028809,7.466426849365234,115633300
2020-04-17,15.75,16.1299991607666,15.5600004196167,16.1299991607666,7.661160469055176,116733000
2020-04-20,15.479999542236328,16.329999923706055,15.34000015258789,15.949999809265137,7.575668811798096,133739400
2020-04-22,15.850000381469727,16.75,15.779999732971191,16.75,7.955638885498047,114967100
2020-04-23,17.200000762939453,17.43000030517578,16.6200008392334,16.950000762939453,8.050848007202148,94759000
2020-04-24,16.690000534057617,16.790000915527344,15.279999732971191,15.949999809265137,7.57587194442749,161188800
2020-04-27,16.139999389648438,16.530000686645508,15.779999732971191,16.450000762939453,7.813358783721924,85944900
2020-04-28,17.040000915527344,17.25,16.6299991607666,17.25,8.193564414978027,91613600
2020-04-29,17.799999237060547,18.479999542236328,17.530000686645508,18.200000762939453,8.644803047180176,94528400
2020-04-30,17.979999542236328,18.420000076293945,17.700000762939453,18.049999237060547,8.573554039001465,80263900
2020-05-04,17.43000030517578,17.6200008392334,17.18000030517578,17.3799991607666,8.255311965942383,60268400
2020-05-05,17.899999618530273,18.479999542236328,17.8700008392334,17.940000534057617,8.521306991577148,75043400
2020-05-06,17.8700008392334,18.059999465942383,17.280000686645508,17.280000686645508,8.20781421661377,67937500
2020-05-07,17.75,17.8700008392334,17.350000381469727,17.440000534057617,8.283812522888184,81265100
2020-05-08,17.739999771118164,18.579999923706055,17.709999084472656,18.479999542236328,8.777800559997559,83232700
2020-05-11,18.299999237060547,18.93000030517578,18.110000610351562,18.149999618530273,8.621052742004395,65061500
2020-05-12,18.530000686645508,18.829999923706055,18.1299991607666,18.139999389648438,8.616304397583008,71837200
2020-05-13,18.260000228881836,18.350000381469727,17.520000457763672,17.59000015258789,8.355060577392578,87222300
2020-05-14,17.399999618530273,17.469999313354492,16.719999313354492,17.399999618530273,8.264812469482422,119653200
2020-05-15,17.989999771118164,18.190000534057617,17.149999618530273,17.149999618530273,8.146064758300781,133733100
2020-05-18,18.100000381469727,18.540000915527344,17.920000076293945,18.540000915527344,8.806300163269043,116999500
2020-05-19,18.510000228881836,18.93000030517578,18.40999984741211,18.68000030517578,8.872798919677734,80131600
2020-05-20,19.09000015258789,19.440000534057617,19.059999465942383,19.299999237060547,9.167290687561035,74595100
2020-05-21,19.5,19.770000457763672,19.06999969482422,19.190000534057617,9.115043640136719,81327000
2020-05-22,18.799999237060547,18.899999618530273,18.350000381469727,18.670000076293945,8.868048667907715,71259400
2020-05-25,19.479999542236328,19.559999465942383,19.260000228881836,19.479999542236328,9.252789497375488,38033000
2020-05-26,19.979999542236328,20.09000015258789,19.329999923706055,19.670000076293945,9.343036651611328,68716900
2020-05-27,19.799999237060547,19.93000030517578,19.149999618530273,19.93000030517578,9.466535568237305,74790800
2020-05-28,19.690000534057617,20.079999923706055,19.450000762939453,19.770000457763672,9.39053726196289,65023000
2020-05-29,19.549999237060547,20.34000015258789,19.299999237060547,20.34000015258789,9.661279678344727,128832600
2020-06-01,20.149999618530273,20.559999465942383,20.0,20.329999923706055,9.65653133392334,86579500
2020-06-02,20.75,21.399999618530273,20.600000381469727,21.399999618530273,10.164769172668457,77235100
2020-06-03,21.860000610351562,21.90999984741211,21.40999984741211,21.469999313354492,10.198019027709961,86219700
2020-06-04,21.389999389648438,21.780000686645508,21.040000915527344,21.43000030517578,10.179019927978516,107401400
2020-06-05,22.290000915527344,23.030000686645508,22.059999465942383,22.100000381469727,10.497262001037598,114137700
2020-06-08,22.549999237060547,22.59000015258789,22.010000228881836,22.530000686645508,10.701508522033691,82444400
2020-06-09,22.030000686645508,22.040000915527344,21.639999389648438,21.719999313354492,10.316764831542969,96488300
2020-06-10,21.889999389648438,21.899999618530273,21.0,21.399999618530273,10.164769172668457,102551100
2020-06-12,20.6200008392334,21.170000076293945,20.100000381469727,20.600000381469727,9.784777641296387,116746700
2020-06-15,19.809999465942383,21.09000015258789,19.540000915527344,20.700000762939453,9.832276344299316,99931000
2020-06-16,21.559999465942383,21.90999984741211,21.170000076293945,21.3700008392334,10.150519371032715,94510600
2020-06-17,21.479999542236328,21.850000381469727,21.149999618530273,21.440000534057617,10.183769226074219,63268700
2020-06-18,21.18000030517578,21.770000457763672,21.079999923706055,21.600000381469727,10.259766578674316,56893300
2020-06-19,22.0,22.219999313354492,21.219999313354492,21.469999313354492,10.198019027709961,91139800
2020-06-22,21.600000381469727,21.600000381469727,20.899999618530273,20.950000762939453,9.951024055480957,45419000
2020-06-23,21.219999313354492,22.06999969482422,21.139999389648438,21.649999618530273,10.283516883850098,78950900
2020-06-24,21.489999771118164,21.559999465942383,20.709999084472656,21.0,9.974774360656738,65162400
2020-06-25,20.90999984741211,21.469999313354492,20.729999542236328,21.469999313354492,10.198019027709961,47263500
2020-06-26,21.209999084472656,21.469999313354492,20.780000686645508,20.84000015258789,9.898774147033691,55499300
2020-06-29,21.100000381469727,21.65999984741211,20.93000030517578,21.65999984741211,10.288267135620117,59809600
2020-06-30,21.34000015258789,21.799999237060547,21.09000015258789,21.549999237060547,10.236018180847168,65010600
2020-07-01,21.75,22.25,21.520000457763672,21.709999084472656,10.312015533447266,78983900
2020-07-02,22.100000381469727,22.209999084472656,21.860000610351562,22.059999465942383,10.478261947631836,56345900
2020-07-03,21.950000762939453,22.18000030517578,21.799999237060547,21.979999542236328,10.440262794494629,24060000
2020-07-06,22.389999389648438,22.860000610351562,22.309999465942383,22.510000228881836,10.692008018493652,58070900
2020-07-07,22.34000015258789,22.469999313354492,22.139999389648438,22.229999542236328,10.55901050567627,46591300
2020-07-08,22.450000762939453,22.760000228881836,22.399999618530273,22.649999618530273,10.758505821228027,49136300
2020-07-09,22.780000686645508,22.809999465942383,22.059999465942383,22.139999389648438,10.516261100769043,57151500
2020-07-10,22.190000534057617,22.649999618530273,22.059999465942383,22.510000228881836,10.692008018493652,57428300
2020-07-13,22.610000610351562,22.649999618530273,22.15999984741211,22.15999984741211,10.525760650634766,55425500
2020-07-14,22.1299991607666,22.959999084472656,21.860000610351562,22.899999618530273,10.877254486083984,89380500
2020-07-15,23.200000762939453,23.43000030517578,22.850000381469727,23.34000015258789,11.086247444152832,58390600
2020-07-16,23.15999984741211,23.280000686645508,22.520000457763672,22.719999313354492,10.791754722595215,69698700
2020-07-17,22.829999923706055,23.030000686645508,22.579999923706055,22.739999771118164,10.801253318786621,49927600
2020-07-20,22.700000762939453,22.90999984741211,22.520000457763672,22.739999771118164,10.801253318786621,48679800
2020-07-21,23.149999618530273,23.600000381469727,23.139999389648438,23.3700008392334,11.10049819946289,101769600
2020-07-22,23.299999237060547,23.40999984741211,23.010000228881836,23.049999237060547,10.948500633239746,43085500
2020-07-23,23.15999984741211,23.229999542236328,22.540000915527344,22.56999969482422,10.720721244812012,64072100
2020-07-24,22.540000915527344,23.059999465942383,22.420000076293945,22.729999542236328,10.796720504760742,43380300
2020-07-27,22.8700008392334,23.25,22.450000762939453,23.200000762939453,11.019970893859863,56539600
2020-07-28,23.040000915527344,23.31999969482422,22.799999237060547,22.799999237060547,10.829970359802246,48353000
2020-07-29,23.030000686645508,23.25,22.920000076293945,23.170000076293945,11.005721092224121,44011500
2020-07-30,22.920000076293945,22.920000076293945,22.5,22.81999969482422,10.839469909667969,57859000
2020-07-31,22.920000076293945,23.139999389648438,22.15999984741211,22.200000762939453,10.54497241973877,75397300
2020-08-03,22.540000915527344,22.549999237060547,21.719999313354492,21.799999237060547,10.354971885681152,63598500
2020-08-04,21.459999084472656,22.049999237060547,21.25,21.780000686645508,10.345473289489746,63011900
2020-08-05,22.229999542236328,23.280000686645508,22.229999542236328,23.18000030517578,11.010470390319824,137214700
2020-08-06,23.280000686645508,23.530000686645508,23.010000228881836,23.219999313354492,11.029468536376953,56375100
2020-08-07,22.860000610351562,22.90999984741211,22.549999237060547,22.790000915527344,10.825221061706543,56040200
2020-08-10,22.899999618530273,23.450000762939453,22.639999389648438,23.450000762939453,11.13871955871582,52390100
2020-08-11,23.709999084472656,23.8799991607666,23.059999465942383,23.079999923706055,10.962969779968262,66342300
2020-08-12,23.360000610351562,23.68000030517578,23.079999923706055,23.479999542236328,11.152970314025879,67008500
2020-08-13,23.450000762939453,23.579999923706055,22.709999084472656,22.84000015258789,10.848969459533691,44588200
2020-08-14,22.770000457763672,22.979999542236328,22.530000686645508,22.670000076293945,10.768219947814941,38422000
2020-08-17,22.68000030517578,22.84000015258789,22.149999618530273,22.600000381469727,10.734971046447754,52064300
2020-08-18,22.93000030517578,23.239999771118164,22.770000457763672,23.020000457763672,10.934469223022461,49361300
2020-08-19,22.950000762939453,23.31999969482422,22.75,22.889999389648438,10.872721672058105,51982100
2020-08-20,22.520000457763672,22.8700008392334,22.350000381469727,22.729999542236328,10.796720504760742,55251700
2020-08-21,22.540000915527344,22.6299991607666,22.350000381469727,22.559999465942383,10.715970993041992,38668300
2020-08-24,22.860000610351562,23.1299991607666,22.799999237060547,22.969999313354492,10.910720825195312,51841900
2020-08-25,23.09000015258789,23.149999618530273,22.690000534057617,22.8700008392334,10.86322021484375,37981400
2020-08-26,22.780000686645508,22.899999618530273,22.040000915527344,22.219999313354492,10.554471015930176,69925300
2020-08-27,22.31999969482422,22.469999313354492,22.040000915527344,22.149999618530273,10.521222114562988,35489800
2020-08-28,22.25,22.540000915527344,22.059999465942383,22.540000915527344,10.70647144317627,31071000
2020-08-31,22.31999969482422,22.43000030517578,21.889999389648438,21.889999389648438,10.397722244262695,48539700
2020-09-01,22.200000762939453,22.889999389648438,22.1200008392334,22.8700008392334,10.86322021484375,66299700
2020-09-02,22.93000030517578,23.100000381469727,22.520000457763672,22.799999237060547,10.829970359802246,53618000
2020-09-03,22.610000610351562,23.1200008392334,22.56999969482422,22.8799991607666,10.867969512939453,87642400
2020-09-04,23.0,23.030000686645508,22.579999923706055,22.920000076293945,10.886970520019531,52351100
2020-09-08,22.5,22.5,21.90999984741211,22.260000228881836,10.573472023010254,74490200
2020-09-09,22.489999771118164,22.770000457763672,22.489999771118164,22.729999542236328,10.796720504760742,42143500
2020-09-10,22.579999923706055,22.579999923706055,22.110000610351562,22.1200008392334,10.506973266601562,58350000
2020-09-11,22.1200008392334,22.260000228881836,21.75,21.8799991607666,10.39297103881836,71013700
2020-09-14,21.940000534057617,21.979999542236328,21.43000030517578,21.68000030517578,10.2979736328125,46453300
2020-09-15,21.979999542236328,22.079999923706055,21.549999237060547,21.670000076293945,10.293221473693848,58546700
2020-09-16,21.850000381469727,21.989999771118164,21.600000381469727,21.729999542236328,10.321721076965332,50379500
2020-09-17,21.510000228881836,22.170000076293945,21.459999084472656,22.149999618530273,10.521222114562988,60432200
2020-09-18,21.989999771118164,22.149999618530273,21.549999237060547,21.649999618530273,10.283722877502441,64243500
2020-09-21,21.290000915527344,21.459999084472656,20.809999465942383,20.899999618530273,9.927473068237305,73300000
2020-09-22,20.959999084472656,21.350000381469727,20.75,20.799999237060547,9.879972457885742,47207700
2020-09-23,20.799999237060547,20.959999084472656,20.200000762939453,20.229999542236328,9.609224319458008,57106300
2020-09-24,20.239999771118164,20.709999084472656,20.059999465942383,20.399999618530273,9.689974784851074,76310000
2020-09-25,20.149999618530273,20.260000228881836,19.8700008392334,20.1299991607666,9.561724662780762,40150400
2020-09-28,20.329999923706055,20.559999465942383,19.6299991607666,19.6299991607666,9.324224472045898,48797400
2020-09-29,19.6299991607666,19.860000610351562,19.25,19.309999465942383,9.172224998474121,52878100
2020-09-30,19.5,20.040000915527344,19.43000030517578,19.610000610351562,9.314724922180176,69505000
2020-10-01,19.639999389648438,20.059999465942383,19.1299991607666,19.850000381469727,9.428725242614746,77537300
2020-10-02,19.729999542236328,19.739999771118164,19.020000457763672,19.020000457763672,9.034476280212402,85306000
2020-10-05,19.360000610351562,20.15999984741211,19.239999771118164,20.030000686645508,9.5142240524292,73288500
2020-10-06,20.469999313354492,20.700000762939453,19.93000030517578,19.93000030517578,9.46672534942627,77064600
2020-10-07,20.0,20.049999237060547,19.559999465942383,19.790000915527344,9.400225639343262,53521000
2020-10-08,20.040000915527344,20.59000015258789,19.860000610351562,20.440000534057617,9.708974838256836,78070400
2020-10-09,20.34000015258789,20.389999389648438,19.799999237060547,19.799999237060547,9.404974937438965,67962300
2020-10-13,19.90999984741211,20.1299991607666,19.729999542236328,20.1299991607666,9.561724662780762,55330600
2020-10-14,20.09000015258789,20.3700008392334,19.969999313354492,19.969999313354492,9.485724449157715,44584300
2020-10-15,19.6200008392334,19.770000457763672,19.440000534057617,19.75,9.381223678588867,56952100
2020-10-16,19.670000076293945,19.709999084472656,19.31999969482422,19.329999923706055,9.181724548339844,49929000
2020-10-19,19.40999984741211,19.940000534057617,19.25,19.520000457763672,9.271974563598633,107419300
2020-10-20,19.670000076293945,20.270000457763672,19.59000015258789,20.18000030517578,9.58547306060791,68407700
2020-10-21,20.15999984741211,20.329999923706055,19.829999923706055,20.15999984741211,9.575973510742188,60594900
2020-10-22,20.100000381469727,20.84000015258789,20.049999237060547,20.84000015258789,9.898972511291504,98926900
2020-10-23,20.940000534057617,21.139999389648438,20.540000915527344,20.56999969482422,9.770723342895508,61711200
2020-10-26,20.329999923706055,20.530000686645508,20.030000686645508,20.25,9.618724822998047,58229100
2020-10-27,20.260000228881836,20.3700008392334,19.809999465942383,19.8799991607666,9.442974090576172,48978400
2020-10-28,19.350000381469727,19.440000534057617,18.670000076293945,18.670000076293945,8.868226051330566,79247400
2020-10-29,18.43000030517578,19.3700008392334,17.739999771118164,19.290000915527344,9.162724494934082,86794800
2020-10-30,19.139999389648438,19.540000915527344,18.8700008392334,18.940000534057617,8.996476173400879,64185100
2020-11-03,19.510000228881836,19.899999618530273,19.329999923706055,19.649999618530273,9.333724975585938,66292400
2020-11-04,20.010000228881836,20.06999969482422,19.270000457763672,19.719999313354492,9.366973876953125,65777600
2020-11-05,19.950000762939453,19.989999771118164,19.719999313354492,19.889999389648438,9.447724342346191,40874800
2020-11-06,19.549999237060547,19.950000762939453,19.540000915527344,19.75,9.381223678588867,37273300
2020-11-09,21.110000610351562,22.690000534057617,21.040000915527344,21.610000610351562,10.26472282409668,164904100
2020-11-10,21.889999389648438,23.149999618530273,21.809999465942383,23.079999923706055,10.962969779968262,163732600
2020-11-11,23.350000381469727,23.360000610351562,22.399999618530273,22.8799991607666,10.867969512939453,93072900
2020-11-12,22.739999771118164,22.81999969482422,21.770000457763672,21.90999984741211,10.407221794128418,77275000
2020-11-13,22.020000457763672,22.799999237060547,21.889999389648438,22.6299991607666,10.74921989440918,66065200
2020-11-16,23.200000762939453,23.6299991607666,23.1299991607666,23.290000915527344,11.062721252441406,101583300
2020-11-17,23.049999237060547,24.139999389648438,22.979999542236328,23.690000534057617,11.25271987915039,94082100
2020-11-18,23.989999771118164,24.1299991607666,23.549999237060547,23.549999237060547,11.186220169067383,68540400
2020-11-19,23.549999237060547,23.940000534057617,23.3700008392334,23.81999969482422,11.314470291137695,65382100
2020-11-23,24.049999237060547,25.100000381469727,24.040000915527344,25.100000381469727,11.922469139099121,125649000
2020-11-24,25.639999389648438,26.670000076293945,25.639999389648438,26.219999313354492,12.454466819763184,153293500
2020-11-25,26.200000762939453,26.5,25.670000076293945,26.25,12.46871566772461,73971200
2020-11-26,25.940000534057617,25.950000762939453,25.559999465942383,25.81999969482422,12.264467239379883,41935900
2020-11-27,25.920000076293945,26.059999465942383,25.450000762939453,25.5,12.112466812133789,49863500
2020-11-30,25.260000228881836,25.8799991607666,24.84000015258789,24.899999618530273,11.827467918395996,90207700
2020-12-01,25.399999618530273,25.770000457763672,25.290000915527344,25.600000381469727,12.159966468811035,58866000
2020-12-02,25.600000381469727,26.5,25.329999923706055,25.90999984741211,12.307217597961426,88093300
2020-12-03,26.149999618530273,26.889999389648438,26.049999237060547,26.639999389648438,12.65396499633789,62424500
2020-12-04,27.190000534057617,27.56999969482422,27.059999465942383,27.530000686645508,13.076715469360352,61652400
2020-12-07,27.270000457763672,27.790000915527344,26.670000076293945,27.0,12.824967384338379,72664200
2020-12-08,26.809999465942383,27.139999389648438,26.459999084472656,26.65999984741211,12.663464546203613,46276700
2020-12-09,26.6299991607666,26.969999313354492,26.399999618530273,26.940000534057617,12.796466827392578,52448300
2020-12-10,27.190000534057617,28.200000762939453,27.1299991607666,27.81999969482422,13.21446418762207,97537100
2020-12-11,27.489999771118164,27.84000015258789,27.280000686645508,27.56999969482422,13.095714569091797,48334300
2020-12-14,28.030000686645508,28.270000457763672,27.6200008392334,27.6200008392334,13.119466781616211,53159500
2020-12-15,27.6200008392334,27.989999771118164,27.6200008392334,27.850000381469727,13.228713989257812,47208200
2020-12-16,27.850000381469727,28.239999771118164,27.469999313354492,28.190000534057617,13.390213966369629,59399200
2020-12-17,28.299999237060547,28.389999389648438,28.06999969482422,28.239999771118164,13.413962364196777,39297700
2020-12-18,28.100000381469727,28.31999969482422,28.020000457763672,28.100000381469727,13.347463607788086,44707900
2020-12-21,27.190000534057617,27.489999771118164,26.520000457763672,27.020000457763672,12.834465026855469,99988800
2020-12-22,27.200000762939453,27.469999313354492,27.049999237060547,27.280000686645508,12.957964897155762,46513200
2020-12-23,27.43000030517578,28.25,27.350000381469727,27.950000762939453,13.276214599609375,49038900
2020-12-28,28.360000610351562,28.520000457763672,28.18000030517578,28.18000030517578,13.385464668273926,36313300
2020-12-29,28.3799991607666,28.43000030517578,27.989999771118164,28.270000457763672,13.428213119506836,29891100
2020-12-30,28.350000381469727,28.489999771118164,28.200000762939453,28.34000015258789,13.461463928222656,36968200
2021-01-04,28.649999618530273,29.18000030517578,28.530000686645508,28.90999984741211,13.732213973999023,74719700
2021-01-05,28.899999618530273,30.18000030517578,28.239999771118164,30.040000915527344,14.268961906433105,95181100
2021-01-06,30.15999984741211,30.899999618530273,30.049999237060547,30.100000381469727,14.29746150970459,96562500
2021-01-07,30.34000015258789,31.149999618530273,30.34000015258789,31.0,14.724960327148438,56171300
2021-01-08,31.459999084472656,31.760000228881836,30.350000381469727,31.1200008392334,14.781961441040039,67136300
2021-01-11,30.610000610351562,31.059999465942383,30.399999618530273,30.860000610351562,14.65846061706543,48744700
2021-01-12,31.1200008392334,31.559999465942383,30.6299991607666,30.6299991607666,14.549210548400879,65691900
2021-01-13,30.68000030517578,30.860000610351562,29.0,29.149999618530273,13.846211433410645,93826600
2021-01-14,29.170000076293945,29.670000076293945,28.719999313354492,29.450000762939453,13.988713264465332,50745400
2021-01-15,29.049999237060547,29.079999923706055,28.030000686645508,28.1200008392334,13.356962203979492,80673300
2021-01-18,28.309999465942383,28.850000381469727,28.010000228881836,28.06999969482422,13.333212852478027,68855700
2021-01-19,28.479999542236328,28.860000610351562,27.639999389648438,28.690000534057617,13.627715110778809,61656000
2021-01-20,28.950000762939453,29.1200008392334,28.110000610351562,28.209999084472656,13.399713516235352,60306200
2021-01-21,28.020000457763672,28.399999618530273,27.510000228881836,27.549999237060547,13.086215019226074,41284900
2021-01-22,26.93000030517578,27.239999771118164,26.559999465942383,27.09000015258789,12.867715835571289,51181900
2021-01-26,27.25,27.969999313354492,26.81999969482422,27.0,12.824967384338379,64514600
2021-01-27,26.809999465942383,28.170000076293945,26.530000686645508,27.399999618530273,13.014965057373047,68337800
2021-01-28,27.31999969482422,28.450000762939453,27.309999465942383,27.760000228881836,13.18596363067627,67827000
2021-01-29,27.520000457763672,27.68000030517578,26.690000534057617,26.690000534057617,12.677715301513672,67555300
2021-02-01,27.260000228881836,27.68000030517578,26.829999923706055,27.530000686645508,13.076715469360352,44449500
2021-02-02,28.399999618530273,29.139999389648438,28.200000762939453,28.65999984741211,13.613463401794434,91663000
2021-02-03,28.979999542236328,29.139999389648438,28.65999984741211,28.940000534057617,13.74646282196045,47486800
2021-02-04,28.829999923706055,28.989999771118164,28.209999084472656,28.81999969482422,13.68946361541748,41444100
2021-02-05,28.979999542236328,30.09000015258789,28.31999969482422,28.84000015258789,13.698963165283203,121098700
2021-02-08,28.510000228881836,29.299999237060547,27.799999237060547,28.110000610351562,13.352213859558105,98821700
2021-02-09,28.049999237060547,28.3700008392334,27.3799991607666,27.540000915527344,13.081466674804688,63662200
2021-02-10,27.739999771118164,28.040000915527344,27.1200008392334,27.799999237060547,13.204962730407715,52949900
2021-02-11,28.139999389648438,28.5,27.8700008392334,28.079999923706055,13.33796501159668,61158600
2021-02-12,27.809999465942383,28.489999771118164,27.610000610351562,28.440000534057617,13.508963584899902,47801100
2021-02-17,28.520000457763672,29.600000381469727,28.1299991607666,29.59000015258789,14.055211067199707,54973400
2021-02-18,30.3799991607666,30.920000076293945,29.040000915527344,29.270000457763672,13.903213500976562,105539200
2021-02-19,28.030000686645508,28.489999771118164,27.170000076293945,27.329999923706055,12.981715202331543,215834800
2021-02-22,22.799999237060547,23.200000762939453,21.399999618530273,21.670000076293945,10.293221473693848,490230400
2021-02-23,23.049999237060547,24.260000228881836,22.709999084472656,24.059999465942383,11.42846965789795,293503100
2021-02-24,24.549999237060547,25.0,24.010000228881836,24.399999618530273,11.589967727661133,155246400
2021-02-25,25.0,25.25,23.100000381469727,23.190000534057617,11.015220642089844,170233000
2021-02-26,23.200000762939453,23.420000076293945,21.969999313354492,22.239999771118164,10.563971519470215,159881000
2021-03-01,22.799999237060547,23.040000915527344,21.920000076293945,22.0,10.449973106384277,90330100
2021-03-02,21.84000015258789,22.329999923706055,20.670000076293945,21.989999771118164,10.445220947265625,147772300
2021-03-03,21.799999237060547,21.889999389648438,20.479999542236328,21.190000534057617,10.06522274017334,185688500
2021-03-04,21.299999237060547,22.399999618530273,21.1200008392334,22.219999313354492,10.554471015930176,127843200
2021-03-05,22.440000534057617,23.219999313354492,22.290000915527344,22.389999389648438,10.635220527648926,126306300
2021-03-08,21.940000534057617,22.280000686645508,20.959999084472656,21.100000381469727,10.022472381591797,141142800
2021-03-09,21.360000610351562,21.950000762939453,20.860000610351562,21.59000015258789,10.255221366882324,122648000
2021-03-10,21.940000534057617,22.34000015258789,21.579999923706055,22.34000015258789,10.611472129821777,111744100
2021-03-11,22.6200008392334,23.489999771118164,22.610000610351562,23.290000915527344,11.062721252441406,130577500
2021-03-12,23.149999618530273,23.3799991607666,22.860000610351562,23.170000076293945,11.005721092224121,68123200
2021-03-15,23.110000610351562,23.670000076293945,23.100000381469727,23.649999618530273,11.233718872070312,68295000
2021-03-16,23.6299991607666,23.68000030517578,23.229999542236328,23.280000686645508,11.057969093322754,43407900
2021-03-17,23.139999389648438,24.1299991607666,23.110000610351562,24.079999923706055,11.437970161437988,77966400
2021-03-18,23.8799991607666,23.899999618530273,23.06999969482422,23.239999771118164,11.038969993591309,77198900
2021-03-19,23.270000457763672,24.040000915527344,23.18000030517578,24.0,11.399970054626465,90244500
2021-03-22,23.690000534057617,23.780000686645508,23.229999542236328,23.520000457763672,11.17197036743164,44129300
2021-03-23,23.170000076293945,23.6299991607666,22.799999237060547,22.799999237060547,10.829970359802246,57124700
2021-03-24,23.190000534057617,23.540000915527344,22.81999969482422,22.81999969482422,10.839469909667969,63338300
2021-03-25,22.700000762939453,23.299999237060547,22.15999984741211,23.200000762939453,11.019970893859863,79214500
2021-03-26,23.479999542236328,23.8799991607666,23.110000610351562,23.459999084472656,11.14346981048584,60918600
2021-03-29,23.34000015258789,23.829999923706055,23.280000686645508,23.829999923706055,11.319219589233398,50099700
2021-03-30,23.639999389648438,23.989999771118164,23.56999969482422,23.829999923706055,11.319219589233398,41959100
2021-03-31,23.799999237060547,24.229999542236328,23.780000686645508,24.100000381469727,11.447468757629395,68609400
2021-04-01,24.290000915527344,24.389999389648438,23.780000686645508,23.889999389648438,11.347719192504883,47232900
2021-04-05,24.1299991607666,24.200000762939453,23.68000030517578,24.040000915527344,11.418971061706543,40454400
2021-04-06,24.18000030517578,24.3700008392334,23.90999984741211,24.020000457763672,11.409470558166504,45934300
2021-04-07,23.940000534057617,24.34000015258789,23.93000030517578,24.0,11.399970054626465,55892200
2021-04-08,23.979999542236328,24.040000915527344,23.3700008392334,23.700000762939453,11.25747013092041,63231300
2021-04-09,23.5,23.780000686645508,23.3700008392334,23.649999618530273,11.233718872070312,47494400
2021-04-12,23.959999084472656,24.3700008392334,23.780000686645508,23.889999389648438,11.347719192504883,50592900
2021-04-13,23.979999542236328,24.110000610351562,23.690000534057617,23.969999313354492,11.385719299316406,53612300
2021-04-14,24.200000762939453,24.579999923706055,23.979999542236328,24.350000381469727,11.566219329833984,90836500
2021-04-15,23.700000762939453,23.829999923706055,23.020000457763672,23.09000015258789,11.336847305297852,64193600
2021-04-16,23.1299991607666,23.239999771118164,22.809999465942383,22.950000762939453,11.268110275268555,59567300
2021-04-19,22.950000762939453,24.889999389648438,22.770000457763672,24.280000686645508,11.921121597290039,196519100
2021-04-20,24.329999923706055,24.59000015258789,23.760000228881836,23.81999969482422,11.695265769958496,94965400
2021-04-22,24.139999389648438,24.190000534057617,23.649999618530273,23.709999084472656,11.641256332397461,46600100
2021-04-23,23.8799991607666,23.940000534057617,23.510000228881836,23.690000534057617,11.631438255310059,60341000
2021-04-26,23.850000381469727,24.049999237060547,23.610000610351562,23.780000686645508,11.675627708435059,33281000
2021-04-27,23.81999969482422,24.170000076293945,23.100000381469727,23.100000381469727,11.341756820678711,76684900
2021-04-28,23.399999618530273,24.09000015258789,23.360000610351562,23.940000534057617,11.75418472290039,66374200
2021-04-29,24.1200008392334,24.290000915527344,23.420000076293945,23.6200008392334,11.597070693969727,49775900
2021-04-30,23.399999618530273,23.93000030517578,23.280000686645508,23.6200008392334,11.597070693969727,61039200
2021-05-03,23.799999237060547,23.809999465942383,23.299999237060547,23.43000030517578,11.50378131866455,49039900
2021-05-04,23.540000915527344,23.639999389648438,22.8799991607666,22.889999389648438,11.238649368286133,44765000
2021-05-05,23.170000076293945,23.950000762939453,23.1200008392334,23.829999923706055,11.700177192687988,75611900
2021-05-06,23.709999084472656,23.850000381469727,23.399999618530273,23.5,11.538151741027832,54091600
2021-05-07,23.639999389648438,24.450000762939453,23.459999084472656,24.3799991607666,11.970218658447266,74118200
2021-05-10,24.799999237060547,24.979999542236328,24.579999923706055,24.700000762939453,12.127333641052246,73804500
2021-05-11,24.440000534057617,25.170000076293945,24.31999969482422,25.149999618530273,12.348276138305664,73729900
2021-05-12,24.950000762939453,25.530000686645508,24.690000534057617,24.780000686645508,12.16661262512207,89980700
2021-05-13,24.760000228881836,25.100000381469727,24.43000030517578,24.989999771118164,12.269718170166016,77282100
2021-05-14,25.799999237060547,26.3799991607666,25.549999237060547,26.299999237060547,12.912909507751465,196135500
2021-05-17,26.299999237060547,26.65999984741211,26.200000762939453,26.65999984741211,13.089665412902832,83512600
2021-05-18,26.700000762939453,26.799999237060547,26.270000457763672,26.350000381469727,12.937458038330078,63510600
2021-05-19,25.850000381469727,26.350000381469727,25.799999237060547,26.149999618530273,12.839261054992676,84700500
2021-05-20,26.149999618530273,26.280000686645508,25.719999313354492,25.93000030517578,12.731244087219238,71371100
2021-05-21,26.079999923706055,26.309999465942383,25.940000534057617,25.950000762939453,12.74106502532959,82884500
2021-05-24,26.280000686645508,26.520000457763672,25.989999771118164,26.389999389648438,12.957098960876465,63029600
2021-05-25,26.479999542236328,26.6200008392334,25.780000686645508,25.84000015258789,12.687057495117188,63672000
2021-05-26,25.90999984741211,26.18000030517578,25.649999618530273,26.09000015258789,12.809803009033203,46646900
2021-05-27,26.079999923706055,26.25,25.770000457763672,25.90999984741211,12.72142505645752,48877800
2021-05-28,26.200000762939453,27.020000457763672,26.149999618530273,26.989999771118164,13.251688003540039,129526400
2021-05-31,26.959999084472656,27.200000762939453,26.780000686645508,26.8700008392334,13.192770957946777,46298900
2021-06-01,27.399999618530273,27.700000762939453,27.010000228881836,27.290000915527344,13.398985862731934,90744900
2021-06-02,27.350000381469727,28.06999969482422,27.260000228881836,27.8700008392334,13.683757781982422,103985100
2021-06-04,28.059999465942383,28.6200008392334,27.920000076293945,28.5,13.99307632446289,102757300
2021-06-07,28.5,28.549999237060547,28.010000228881836,28.290000915527344,13.889970779418945,74548900
2021-06-08,28.170000076293945,28.799999237060547,27.959999084472656,28.65999984741211,14.071635246276855,88398600
2021-06-09,28.719999313354492,29.079999923706055,28.520000457763672,28.65999984741211,14.071635246276855,60724200
2021-06-10,28.829999923706055,29.030000686645508,28.56999969482422,28.68000030517578,14.081453323364258,35871000
2021-06-11,28.799999237060547,28.850000381469727,28.260000228881836,28.56999969482422,14.027445793151855,54894400
2021-06-14,28.899999618530273,29.350000381469727,28.610000610351562,28.75,14.115824699401855,64286600
2021-06-15,28.959999084472656,29.059999465942383,28.6299991607666,29.030000686645508,14.253297805786133,42597100
2021-06-16,29.079999923706055,29.290000915527344,28.770000457763672,29.139999389648438,14.307307243347168,77432900
2021-06-17,29.010000228881836,29.200000762939453,27.90999984741211,28.1299991607666,13.811412811279297,95264600
2021-06-18,28.0,28.420000076293945,27.639999389648438,28.31999969482422,13.90470027923584,115250700
2021-06-21,28.399999618530273,29.0,28.399999618530273,28.950000762939453,14.214020729064941,50709600
2021-06-22,29.0,29.270000457763672,28.670000076293945,29.100000381469727,14.28766918182373,41602700
2021-06-23,29.25,29.520000457763672,29.0,29.299999237060547,14.385865211486816,57278500
2021-06-24,29.489999771118164,29.649999618530273,29.219999313354492,29.649999618530273,14.557710647583008,51447000
2021-06-25,29.690000534057617,29.790000915527344,28.950000762939453,29.100000381469727,14.28766918182373,84950900
2021-06-28,29.18000030517578,29.270000457763672,28.670000076293945,29.049999237060547,14.263118743896484,40341200
2021-06-29,29.09000015258789,29.18000030517578,28.739999771118164,29.18000030517578,14.326947212219238,43215200
2021-06-30,29.030000686645508,29.56999969482422,28.920000076293945,29.43000030517578,14.449694633483887,71367600
2021-07-01,29.739999771118164,29.8799991607666,28.920000076293945,29.059999465942383,14.268027305603027,65084000
2021-07-02,29.299999237060547,29.3799991607666,28.729999542236328,29.18000030517578,14.326947212219238,37336700
2021-07-05,29.010000228881836,29.15999984741211,28.3700008392334,28.850000381469727,14.164922714233398,56028600
2021-07-06,28.700000762939453,28.799999237060547,27.670000076293945,27.670000076293945,13.585559844970703,97839700
2021-07-07,28.149999618530273,28.149999618530273,27.40999984741211,28.049999237060547,13.772133827209473,73793500
2021-07-08,27.399999618530273,27.68000030517578,27.270000457763672,27.489999771118164,13.497183799743652,80574200
2021-07-12,27.579999923706055,27.780000686645508,27.280000686645508,27.729999542236328,13.615019798278809,53001200
2021-07-13,27.559999465942383,27.969999313354492,27.3799991607666,27.899999618530273,13.698485374450684,41594300
2021-07-14,28.100000381469727,28.200000762939453,27.540000915527344,27.670000076293945,13.585559844970703,51654600
2021-07-15,27.489999771118164,27.6299991607666,26.920000076293945,27.079999923706055,13.295878410339355,67982600
2021-07-16,27.229999542236328,27.3799991607666,26.579999923706055,26.68000030517578,13.09948444366455,69024100
2021-07-19,25.969999313354492,26.450000762939453,25.860000610351562,26.239999771118164,12.88344955444336,80087700
2021-07-20,26.190000534057617,26.940000534057617,25.90999984741211,26.59000015258789,13.05529499053955,63408800
2021-07-21,26.790000915527344,27.239999771118164,26.59000015258789,26.959999084472656,13.236958503723145,51116600
2021-07-22,27.0,27.219999313354492,26.709999084472656,26.899999618530273,13.207500457763672,37736500
2021-07-23,27.100000381469727,27.170000076293945,26.68000030517578,26.739999771118164,13.128944396972656,34025500
2021-07-26,26.739999771118164,27.469999313354492,26.719999313354492,27.469999313354492,13.487361907958984,46802600
2021-07-27,27.350000381469727,27.399999618530273,26.899999618530273,27.149999618530273,13.330248832702637,51901800
2021-07-28,27.43000030517578,27.899999618530273,27.200000762939453,27.709999084472656,13.605198860168457,46727100
2021-07-29,27.799999237060547,27.920000076293945,27.5,27.809999465942383,13.654296875,43916600
2021-07-30,27.600000381469727,27.829999923706055,26.829999923706055,26.90999984741211,13.212411880493164,74150400
2021-08-02,27.200000762939453,27.40999984741211,26.3700008392334,26.40999984741211,12.9669189453125,70528800
2021-08-03,26.360000610351562,26.8700008392334,25.790000915527344,26.850000381469727,13.182952880859375,71850400
2021-08-04,26.549999237060547,26.770000457763672,25.950000762939453,26.280000686645508,12.903091430664062,87970600
2021-08-05,28.75,28.979999542236328,28.059999465942383,28.350000381469727,13.919429779052734,223915900
2021-08-06,28.5,28.540000915527344,28.020000457763672,28.389999389648438,13.939067840576172,51106100
2021-08-09,27.950000762939453,28.209999084472656,27.670000076293945,28.190000534057617,13.840871810913086,75381900
2021-08-10,28.299999237060547,28.780000686645508,28.239999771118164,28.280000686645508,13.885061264038086,84380900
2021-08-11,28.15999984741211,28.989999771118164,27.969999313354492,28.670000076293945,14.076544761657715,97863500
2021-08-12,28.65999984741211,29.190000534057617,28.5,29.100000381469727,14.28766918182373,95319300
2021-08-13,29.059999465942383,29.610000610351562,29.020000457763672,29.350000381469727,14.410412788391113,85201800
2021-08-16,29.200000762939453,29.239999771118164,28.239999771118164,28.639999389648438,14.06181526184082,101262100
2021-08-17,26.84000015258789,27.6299991607666,26.450000762939453,27.030000686645508,14.061768531799316,93623700
2021-08-18,27.030000686645508,27.309999465942383,26.649999618530273,26.790000915527344,13.93691349029541,86103100
2021-08-19,26.260000228881836,26.8700008392334,26.1299991607666,26.639999389648438,13.858878135681152,80808200
2021-08-20,26.399999618530273,26.6299991607666,26.170000076293945,26.600000381469727,13.838071823120117,88445600
2021-08-23,26.940000534057617,27.309999465942383,26.770000457763672,27.020000457763672,14.05656623840332,70161500
2021-08-24,27.290000915527344,27.6299991607666,27.239999771118164,27.579999923706055,14.347893714904785,49831400
2021-08-25,27.6299991607666,27.829999923706055,27.3799991607666,27.729999542236328,14.425929069519043,46031200
2021-08-26,27.579999923706055,27.8799991607666,27.469999313354492,27.489999771118164,14.301074981689453,41061300
2021-08-27,27.700000762939453,28.489999771118164,27.670000076293945,28.489999771118164,14.82130241394043,76465300
2021-08-30,28.399999618530273,28.709999084472656,28.260000228881836,28.299999237060547,14.722455978393555,61054000
2021-08-31,28.200000762939453,28.229999542236328,26.989999771118164,27.190000534057617,14.145004272460938,110574300
2021-09-01,27.31999969482422,27.34000015258789,26.329999923706055,27.040000915527344,14.066971778869629,69430400
2021-09-02,27.0,27.350000381469727,26.459999084472656,26.600000381469727,13.838071823120117,56052000
2021-09-03,26.649999618530273,26.780000686645508,26.100000381469727,26.329999923706055,13.697608947753906,58182700
2021-09-06,26.209999084472656,26.709999084472656,26.149999618530273,26.459999084472656,13.765235900878906,26770700
2021-09-08,26.290000915527344,26.350000381469727,24.790000915527344,24.969999313354492,12.990097045898438,80378400
2021-09-09,25.079999923706055,25.8799991607666,24.139999389648438,25.5,13.26581859588623,156617100
2021-09-10,26.020000457763672,26.139999389648438,25.329999923706055,25.34000015258789,13.18258285522461,78379900
2021-09-13,25.799999237060547,26.389999389648438,25.639999389648438,26.229999542236328,13.645586013793945,63317900
2021-09-14,25.950000762939453,26.25,25.719999313354492,25.8799991607666,13.463504791259766,65497300
2021-09-15,26.0,26.459999084472656,25.8700008392334,26.329999923706055,13.697608947753906,67274100
2021-09-16,26.079999923706055,26.239999771118164,25.510000228881836,26.100000381469727,13.577957153320312,65567700
2021-09-17,25.969999313354492,26.020000457763672,24.770000457763672,24.93000030517578,12.96928882598877,131694100
2021-09-20,24.079999923706055,24.649999618530273,23.790000915527344,24.649999618530273,12.823623657226562,80260600
2021-09-21,25.079999923706055,25.290000915527344,24.530000686645508,25.209999084472656,13.11495304107666,64570200
2021-09-22,25.530000686645508,26.219999313354492,25.520000457763672,25.850000381469727,13.447898864746094,70231800
2021-09-23,25.950000762939453,26.950000762939453,25.90999984741211,26.84000015258789,13.962924003601074,84480600
2021-09-24,26.549999237060547,27.059999465942383,26.469999313354492,26.899999618530273,13.99413776397705,44821500
2021-09-27,27.139999389648438,27.459999084472656,26.5,27.139999389648438,14.11899185180664,89178700
2021-09-28,27.190000534057617,27.889999389648438,26.719999313354492,26.959999084472656,14.025350570678711,117874300
2021-09-29,27.209999084472656,27.530000686645508,26.81999969482422,27.389999389648438,14.249049186706543,58731700
2021-09-30,27.530000686645508,27.579999923706055,27.170000076293945,27.229999542236328,14.165814399719238,65744000
2021-10-01,27.1200008392334,28.0,27.06999969482422,28.0,14.566390991210938,60983200
2021-10-04,27.760000228881836,28.809999465942383,27.719999313354492,28.790000915527344,14.977370262145996,106937000
2021-10-05,29.0,29.469999313354492,28.899999618530273,29.420000076293945,15.305113792419434,100469100
2021-10-06,28.950000762939453,29.170000076293945,28.469999313354492,28.639999389648438,14.899335861206055,84599400
2021-10-07,28.700000762939453,28.979999542236328,28.25,28.600000381469727,14.878528594970703,60551100
2021-10-08,29.0,29.610000610351562,28.709999084472656,29.1200008392334,15.149044036865234,84170500
2021-10-11,29.5,29.850000381469727,29.149999618530273,29.31999969482422,15.253090858459473,76466700
2021-10-13,29.170000076293945,29.700000762939453,29.079999923706055,29.6299991607666,15.414360046386719,55605400
2021-10-14,29.860000610351562,30.219999313354492,29.5,29.68000030517578,15.440373420715332,76172700
2021-10-15,29.799999237060547,29.84000015258789,29.510000228881836,29.600000381469727,15.398756980895996,72479900
2021-10-18,29.399999618530273,29.639999389648438,28.989999771118164,29.450000762939453,15.320721626281738,68971300
2021-10-19,29.239999771118164,29.31999969482422,27.860000610351562,28.010000228881836,14.571590423583984,111484000
2021-10-20,28.270000457763672,28.799999237060547,27.950000762939453,28.5,14.826502799987793,56063300
2021-10-21,27.860000610351562,28.18000030517578,26.920000076293945,27.450000762939453,14.280264854431152,101567700
2021-10-22,27.100000381469727,27.760000228881836,25.770000457763672,27.18000030517578,14.139802932739258,138384700
2021-10-25,27.760000228881836,29.309999465942383,27.649999618530273,29.040000915527344,15.107427597045898,135830600
2021-10-26,28.799999237060547,29.229999542236328,28.600000381469727,28.760000228881836,14.961763381958008,57865600
2021-10-27,28.829999923706055,29.059999465942383,28.469999313354492,28.690000534057617,14.925347328186035,57579200
2021-10-28,28.530000686645508,29.25,28.25,28.959999084472656,15.065808296203613,89578000
2021-10-29,29.1299991607666,29.190000534057617,26.969999313354492,27.149999618530273,14.124197006225586,157340000
2021-11-01,27.709999084472656,28.31999969482422,27.3700008392334,28.0,14.566390991210938,102157200
2021-11-03,27.709999084472656,27.850000381469727,26.799999237060547,26.850000381469727,13.968128204345703,83475800
2021-11-04,27.020000457763672,27.239999771118164,25.850000381469727,26.0,13.525933265686035,92603400
2021-11-05,26.290000915527344,26.540000915527344,25.780000686645508,25.850000381469727,13.447898864746094,86264000
2021-11-08,25.809999465942383,26.65999984741211,25.719999313354492,26.1200008392334,13.588361740112305,59704100
2021-11-09,26.200000762939453,26.950000762939453,26.200000762939453,26.639999389648438,13.858878135681152,73021700
2021-11-10,26.600000381469727,26.93000030517578,26.15999984741211,26.43000030517578,13.749631881713867,68176300
2021-11-11,26.8799991607666,26.8799991607666,26.239999771118164,26.450000762939453,13.76003646850586,60848900
2021-11-12,26.309999465942383,27.15999984741211,26.0,26.989999771118164,14.0409574508667,85962500
2021-11-16,27.260000228881836,27.559999465942383,26.6299991607666,27.270000457763672,14.186623573303223,60978200
2021-11-17,27.389999389648438,27.440000534057617,26.489999771118164,26.579999923706055,13.827664375305176,82106800
2021-11-18,26.690000534057617,26.75,26.049999237060547,26.540000915527344,13.806856155395508,63993000
2021-11-19,26.100000381469727,26.280000686645508,25.780000686645508,26.100000381469727,13.577957153320312,85893800
2021-11-22,26.299999237060547,27.1299991607666,26.290000915527344,26.360000610351562,13.713215827941895,59195200
2021-11-23,26.610000610351562,28.049999237060547,26.5,27.799999237060547,14.462342262268066,108382300
2021-11-24,27.780000686645508,28.440000534057617,27.510000228881836,28.3700008392334,14.75887393951416,64263300
2021-11-25,29.049999237060547,29.790000915527344,28.559999465942383,29.6200008392334,15.409159660339355,104052200
2021-11-26,28.389999389648438,29.15999984741211,28.06999969482422,28.469999313354492,14.810895919799805,108871800
2021-11-29,29.360000610351562,29.81999969482422,28.809999465942383,29.469999313354492,15.331125259399414,84672200
2021-11-30,29.299999237060547,29.639999389648438,28.860000610351562,29.43000030517578,15.310317039489746,129384600
2021-12-01,29.84000015258789,30.670000076293945,29.479999542236328,29.600000381469727,15.398756980895996,135078600
2021-12-02,26.989999771118164,28.489999771118164,26.200000762939453,28.360000610351562,16.573692321777344,191410300
2021-12-03,28.479999542236328,28.940000534057617,28.219999313354492,28.760000228881836,16.807453155517578,105133000
2021-12-06,28.780000686645508,29.270000457763672,28.68000030517578,28.889999389648438,16.883424758911133,66142300
2021-12-07,29.280000686645508,29.56999969482422,28.799999237060547,29.360000610351562,17.158096313476562,98989300
2021-12-08,29.360000610351562,30.06999969482422,29.219999313354492,29.350000381469727,17.152252197265625,71167700
2021-12-09,29.100000381469727,29.489999771118164,28.790000915527344,29.290000915527344,17.1171875,67668200
2021-12-10,29.5,30.100000381469727,29.479999542236328,29.649999618530273,17.327571868896484,38517500
2021-12-13,29.670000076293945,30.049999237060547,29.290000915527344,29.469999313354492,17.22237777709961,45448700
2021-12-14,29.610000610351562,29.850000381469727,29.010000228881836,29.1200008392334,17.017837524414062,56833800
2021-12-15,29.100000381469727,29.299999237060547,28.59000015258789,29.299999237060547,17.123029708862305,55085100
2021-12-16,29.6200008392334,29.979999542236328,29.5,29.690000534057617,17.350948333740234,56545700
2021-12-17,29.31999969482422,29.639999389648438,28.780000686645508,28.989999771118164,16.941865921020508,93593700
2021-12-20,28.440000534057617,28.549999237060547,27.68000030517578,28.15999984741211,16.45680809020996,106282500
2021-12-21,28.549999237060547,28.719999313354492,28.1200008392334,28.200000762939453,16.480186462402344,40454500
2021-12-22,28.399999618530273,28.399999618530273,27.969999313354492,28.15999984741211,16.45680809020996,33734500
2021-12-23,28.329999923706055,28.420000076293945,28.149999618530273,28.329999923706055,16.5561580657959,28713600
2021-12-27,28.31999969482422,28.780000686645508,28.149999618530273,28.75,16.80160903930664,44227900
2021-12-28,29.010000228881836,29.280000686645508,28.700000762939453,28.780000686645508,16.819141387939453,30688100
2021-12-29,28.700000762939453,28.899999618530273,28.420000076293945,28.540000915527344,16.678882598876953,35508400
2021-12-30,28.549999237060547,28.700000762939453,28.389999389648438,28.450000762939453,16.62628746032715,43229100
2022-01-03,28.540000915527344,29.219999313354492,28.530000686645508,29.09000015258789,17.000307083129883,52704700
2022-01-04,29.15999984741211,29.399999618530273,28.90999984741211,29.200000762939453,17.064590454101562,51739200
2022-01-05,29.190000534057617,29.270000457763672,27.940000534057617,28.06999969482422,16.404212951660156,78459800
2022-01-06,28.290000915527344,28.649999618530273,27.84000015258789,28.049999237060547,16.39252471923828,61163100
2022-01-07,28.110000610351562,28.290000915527344,27.81999969482422,28.18000030517578,16.46849822998047,47507600
2022-01-10,27.989999771118164,28.239999771118164,27.719999313354492,28.010000228881836,16.36914825439453,37455200
2022-01-11,28.100000381469727,29.06999969482422,27.850000381469727,28.84000015258789,16.854206085205078,73623800
2022-01-12,28.950000762939453,29.90999984741211,28.950000762939453,29.719999313354492,17.368480682373047,81378200
2022-01-13,29.530000686645508,30.6299991607666,29.5,30.31999969482422,17.7191219329834,76717500
2022-01-14,30.280000686645508,31.600000381469727,30.239999771118164,31.450000762939453,18.379497528076172,96458800
2022-01-17,31.399999618530273,31.809999465942383,31.25,31.5,18.408720016479492,35675900
2022-01-18,31.559999465942383,31.979999542236328,30.969999313354492,31.639999389648438,18.490535736083984,78198800
2022-01-19,31.899999618530273,32.209999084472656,31.440000534057617,31.489999771118164,18.402873992919922,77480200
2022-01-20,31.5,32.0,31.110000610351562,31.719999313354492,18.53728675842285,85353100
2022-01-21,31.56999969482422,31.8799991607666,31.530000686645508,31.770000457763672,18.56650733947754,61345400
2022-01-24,31.690000534057617,32.25,31.040000915527344,31.950000762939453,18.671701431274414,79117100
2022-01-25,31.700000762939453,33.22999954223633,31.579999923706055,32.9900016784668,19.279481887817383,98358500
2022-01-26,33.29999923706055,34.27000045776367,33.29999923706055,33.869998931884766,19.79375457763672,98679900
2022-01-27,34.25,34.63999938964844,33.16999816894531,33.880001068115234,19.799598693847656,90631000
2022-01-28,33.79999923706055,34.349998474121094,32.220001220703125,32.540000915527344,19.016498565673828,117400500
2022-01-31,32.5,33.0,32.06999969482422,32.349998474121094,18.90546226501465,62450300
2022-02-01,32.349998474121094,33.31999969482422,31.950000762939453,33.0,19.285324096679688,57315200
2022-02-02,33.40999984741211,33.4900016784668,32.36000061035156,32.52000045776367,19.004812240600586,36271700
2022-02-03,32.349998474121094,32.91999816894531,31.6200008392334,32.06999969482422,18.7418270111084,51087800
2022-02-04,32.40999984741211,33.22999954223633,31.8799991607666,32.630001068115234,19.069095611572266,59346800
2022-02-07,32.54999923706055,32.779998779296875,32.130001068115234,32.150001525878906,18.788583755493164,48868100
2022-02-08,31.899999618530273,31.950000762939453,31.260000228881836,31.829999923706055,18.601572036743164,62590000
2022-02-09,31.739999771118164,32.689998626708984,31.649999618530273,31.950000762939453,18.671701431274414,50960500
2022-02-10,32.29999923706055,32.900001525878906,31.940000534057617,32.439998626708984,18.95805549621582,49534600
2022-02-11,32.77000045776367,33.90999984741211,32.630001068115234,33.7599983215332,19.729469299316406,88013400
2022-02-14,33.86000061035156,33.939998626708984,32.81999969482422,33.0,19.285324096679688,55687000
2022-02-15,32.65999984741211,32.68000030517578,31.889999389648438,32.47999954223633,18.981433868408203,65689000
2022-02-16,32.83000183105469,33.70000076293945,32.77000045776367,32.93000030517578,19.244415283203125,65811600
2022-02-17,32.849998474121094,33.290000915527344,32.54999923706055,32.79999923706055,19.168441772460938,43255200
2022-02-18,32.56999969482422,33.09000015258789,32.27000045776367,33.0,19.285324096679688,60304700
2022-02-21,33.04999923706055,34.0,33.0,33.849998474121094,19.782068252563477,51263800
2022-02-22,34.220001220703125,34.68000030517578,33.209999084472656,33.7400016784668,19.717784881591797,80206700
2022-02-23,34.18000030517578,34.599998474121094,33.79999923706055,34.220001220703125,19.99829864501953,86530100
2022-02-24,34.79999923706055,35.290000915527344,32.68000030517578,33.38999938964844,19.513242721557617,139674100
2022-02-25,33.45000076293945,34.0,32.900001525878906,34.0,19.869728088378906,86189100
2022-03-02,35.2599983215332,35.290000915527344,34.38999938964844,34.66999816894531,20.26127815246582,58071800
2022-03-03,34.81999969482422,34.93000030517578,34.15999984741211,34.2400016784668,20.009986877441406,69237400
2022-03-04,34.08000183105469,34.68000030517578,33.81999969482422,34.22999954223633,20.004140853881836,55418000
2022-03-07,34.5,34.599998474121094,31.6299991607666,31.799999237060547,18.58403968811035,110954100
2022-03-08,32.0,32.970001220703125,31.510000228881836,32.459999084472656,18.969745635986328,111633500
2022-03-09,32.599998474121094,32.81999969482422,31.739999771118164,32.560001373291016,19.028186798095703,87779300
2022-03-10,32.599998474121094,34.599998474121094,32.52000045776367,33.70000076293945,19.694408416748047,136437700
2022-03-11,33.90999984741211,34.380001068115234,32.06999969482422,32.4900016784668,18.987281799316406,92153700
2022-03-14,32.43000030517578,32.88999938964844,31.520000457763672,31.8700008392334,18.624948501586914,52274100
2022-03-15,31.139999389648438,31.540000915527344,30.469999313354492,31.100000381469727,18.174957275390625,66272000
2022-03-16,31.5,31.540000915527344,30.3700008392334,30.829999923706055,18.017168045043945,72034900
2022-03-17,31.25,31.399999618530273,29.5,30.010000228881836,17.53795623779297,178319300
2022-03-18,30.09000015258789,30.81999969482422,29.860000610351562,30.610000610351562,17.888599395751953,93097100
2022-03-21,30.90999984741211,32.09000015258789,30.639999389648438,31.760000228881836,18.560665130615234,67700800
2022-03-22,31.989999771118164,32.099998474121094,31.350000381469727,31.6200008392334,18.47884750366211,56128600
2022-03-23,31.93000030517578,32.470001220703125,31.690000534057617,32.04999923706055,18.730140686035156,52956100
2022-03-24,32.04999923706055,32.599998474121094,31.670000076293945,32.41999816894531,18.946369171142578,49402800
2022-03-25,32.150001525878906,32.54999923706055,31.920000076293945,32.29999923706055,18.87624168395996,51780100
2022-03-28,32.060001373291016,32.08000183105469,30.979999542236328,31.600000381469727,18.4671573638916,68610500
2022-03-29,32.130001068115234,32.7599983215332,31.920000076293945,32.29999923706055,18.87624168395996,93809000
2022-03-30,32.5,32.9900016784668,32.380001068115234,32.9900016784668,19.279481887817383,69648400
2022-03-31,32.56999969482422,33.56999969482422,32.5,33.45000076293945,19.548307418823242,94269500
2022-04-01,33.54999923706055,33.790000915527344,32.90999984741211,33.0099983215332,19.291168212890625,72545400
2022-04-04,32.900001525878906,32.900001525878906,32.25,32.70000076293945,19.110002517700195,56053000
2022-04-05,32.65999984741211,33.060001373291016,32.38999938964844,32.38999938964844,18.928836822509766,45847200
2022-04-06,32.599998474121094,32.779998779296875,32.040000915527344,32.36000061035156,18.91130828857422,56947100
2022-04-07,32.63999938964844,34.060001373291016,32.5,34.040000915527344,19.893104553222656,118469400
2022-04-08,34.06999969482422,34.40999984741211,33.849998474121094,34.209999084472656,19.992454528808594,60772700
2022-04-11,33.900001525878906,34.099998474121094,33.779998779296875,33.95000076293945,19.84050941467285,48125400
2022-04-12,34.400001525878906,34.68000030517578,33.79999923706055,33.849998474121094,19.782068252563477,68522800
2022-04-13,34.369998931884766,34.79999923706055,34.099998474121094,34.56999969482422,20.202836990356445,101438800
2022-04-14,31.600000381469727,32.06999969482422,31.15999984741211,31.270000457763672,19.99201774597168,119382100
2022-04-18,31.15999984741211,31.389999389648438,30.469999313354492,30.719999313354492,19.640382766723633,76350600
2022-04-19,31.15999984741211,32.0,31.1200008392334,31.649999618530273,20.23496437072754,88494100
2022-04-20,31.649999618530273,31.950000762939453,31.329999923706055,31.799999237060547,20.33086395263672,34694700
2022-04-22,31.049999237060547,31.299999237060547,30.31999969482422,30.559999465942383,19.538089752197266,74560900
2022-04-25,29.969999313354492,30.440000534057617,29.540000915527344,30.110000610351562,19.250389099121094,66413900
2022-04-26,30.110000610351562,30.579999923706055,29.889999389648438,30.059999465942383,19.218421936035156,48764100
2022-04-27,30.3700008392334,30.559999465942383,29.950000762939453,30.059999465942383,19.218421936035156,41881300
2022-04-28,30.450000762939453,30.6200008392334,30.25,30.260000228881836,19.346288681030273,43298500
2022-04-29,30.75,31.59000015258789,30.280000686645508,30.280000686645508,19.35907554626465,76243900
2022-05-02,30.170000076293945,30.329999923706055,29.329999923706055,29.979999542236328,19.167274475097656,72456200
2022-05-03,30.1200008392334,30.389999389648438,29.81999969482422,30.25,19.339895248413086,52531000
2022-05-04,30.600000381469727,32.16999816894531,30.399999618530273,32.06999969482422,20.50348472595215,109417000
2022-05-05,31.809999465942383,32.5,31.020000457763672,32.0099983215332,20.465126037597656,99439900
2022-05-06,32.689998626708984,33.119998931884766,31.899999618530273,33.060001373291016,21.136428833007812,129570200
2022-05-09,32.70000076293945,33.040000915527344,32.060001373291016,32.15999984741211,20.561023712158203,92314500
2022-05-10,32.36000061035156,32.849998474121094,32.20000076293945,32.439998626708984,20.74003791809082,60330600
2022-05-11,32.779998779296875,33.90999984741211,32.689998626708984,33.56999969482422,21.462488174438477,108895400
2022-05-12,33.2599983215332,34.08000183105469,33.2599983215332,33.83000183105469,21.62871551513672,114415900
2022-05-13,34.099998474121094,34.439998626708984,33.900001525878906,34.27000045776367,21.910022735595703,67000100
2022-05-16,34.25,34.880001068115234,34.0099983215332,34.61000061035156,22.127397537231445,92075300
2022-05-17,35.0,35.13999938964844,34.13999938964844,34.15999984741211,21.83969497680664,90914700
2022-05-18,34.18000030517578,34.560001373291016,33.43000030517578,33.599998474121094,21.48166847229004,80986200
2022-05-19,33.52000045776367,34.290000915527344,33.33000183105469,34.16999816894531,21.846088409423828,63983100
2022-05-20,34.59000015258789,34.83000183105469,34.25,34.83000183105469,22.26805305480957,79589900
2022-05-23,35.18000030517578,36.310001373291016,35.150001525878906,36.20000076293945,23.14394187927246,93807400
2022-05-24,31.200000762939453,32.09000015258789,30.709999084472656,31.600000381469727,22.513761520385742,154453100
2022-05-25,31.700000762939453,32.279998779296875,31.260000228881836,32.04999923706055,22.834369659423828,69991900
2022-05-26,32.02000045776367,32.560001373291016,31.950000762939453,32.130001068115234,22.89136505126953,78303600
2022-05-27,32.150001525878906,32.150001525878906,30.56999969482422,30.600000381469727,21.801300048828125,118295600
2022-05-30,30.84000015258789,30.8700008392334,29.1200008392334,29.989999771118164,21.36669921875,98110100
2022-05-31,30.40999984741211,30.6200008392334,29.809999465942383,30.059999465942383,21.41657257080078,83598000
2022-06-01,29.899999618530273,30.329999923706055,29.850000381469727,30.020000457763672,21.388072967529297,46353200
2022-06-02,29.969999313354492,30.049999237060547,29.549999237060547,29.760000228881836,21.20283317565918,50738300
2022-06-03,29.709999084472656,30.440000534057617,29.530000686645508,30.280000686645508,21.573314666748047,60396900
2022-06-06,30.5,30.530000686645508,29.90999984741211,30.299999237060547,21.587562561035156,39213900
2022-06-07,30.190000534057617,31.299999237060547,30.15999984741211,30.65999984741211,21.84404754638672,80333700
2022-06-08,30.420000076293945,31.149999618530273,30.329999923706055,30.510000228881836,21.737178802490234,65923900
2022-06-09,30.510000228881836,30.65999984741211,29.979999542236328,30.06999969482422,21.423696517944336,53879000
2022-06-10,30.010000228881836,30.010000228881836,29.059999465942383,29.649999618530273,21.12446403503418,63101700
2022-06-13,29.020000457763672,29.579999923706055,28.670000076293945,29.270000457763672,20.853727340698242,64507100
2022-06-14,29.65999984741211,30.25,29.239999771118164,29.600000381469727,21.08884048461914,68816900
2022-06-15,30.0,30.020000457763672,28.84000015258789,29.079999923706055,20.718360900878906,72785700
2022-06-17,28.170000076293945,28.450000762939453,26.1299991607666,27.309999465942383,19.457304000854492,184606500
2022-06-20,26.020000457763672,28.25,25.90999984741211,27.6200008392334,19.67816734313965,92581800
2022-06-21,27.799999237060547,28.15999984741211,26.690000534057617,27.06999969482422,19.286314010620117,85179500
2022-06-22,26.579999923706055,27.549999237060547,26.389999389648438,26.989999771118164,19.22931671142578,57874700
2022-06-23,26.979999542236328,27.3799991607666,26.1200008392334,26.489999771118164,18.87308692932129,69262300
2022-06-24,26.760000228881836,27.09000015258789,26.18000030517578,26.290000915527344,18.730594635009766,53413400
2022-06-27,26.81999969482422,28.06999969482422,26.65999984741211,27.979999542236328,19.93465232849121,90417700
2022-06-28,28.579999923706055,28.829999923706055,28.020000457763672,28.329999923706055,20.18401336669922,51388000
2022-06-29,28.479999542236328,28.81999969482422,27.84000015258789,28.079999923706055,20.00589942932129,52048800
2022-06-30,27.649999618530273,28.059999465942383,27.399999618530273,27.93000030517578,19.899030685424805,49910100
2022-07-01,28.079999923706055,28.850000381469727,27.520000457763672,28.530000686645508,20.326507568359375,64948200
2022-07-04,28.540000915527344,29.280000686645508,28.540000915527344,29.139999389648438,20.761106491088867,37324200
2022-07-05,28.899999618530273,28.950000762939453,27.549999237060547,28.030000686645508,19.970277786254883,78428500
2022-07-06,28.15999984741211,28.479999542236328,26.90999984741211,27.670000076293945,19.713790893554688,57617200
2022-07-07,28.0,28.920000076293945,28.0,28.479999542236328,20.290882110595703,52147300
2022-07-08,28.530000686645508,28.969999313354492,28.3700008392334,28.799999237060547,20.518869400024414,43097800
2022-07-11,28.31999969482422,28.790000915527344,28.25,28.65999984741211,20.419126510620117,39577600
2022-07-12,28.299999237060547,28.43000030517578,27.969999313354492,28.229999542236328,20.112768173217773,46462000
2022-07-13,28.1299991607666,28.479999542236328,27.979999542236328,28.25,20.127017974853516,35497200
2022-07-14,28.0,28.0,27.239999771118164,27.489999771118164,19.585548400878906,47151000
2022-07-15,27.700000762939453,28.049999237060547,27.489999771118164,27.959999084472656,19.9204044342041,38610800
2022-07-18,28.389999389648438,28.690000534057617,28.299999237060547,28.600000381469727,20.376380920410156,46782300
2022-07-19,28.549999237060547,29.239999771118164,28.399999618530273,29.18000030517578,20.78960609436035,48562300
2022-07-20,29.06999969482422,29.219999313354492,28.829999923706055,29.170000076293945,20.782482147216797,43520800
2022-07-21,28.979999542236328,29.1299991607666,28.200000762939453,29.020000457763672,20.675613403320312,58843200
2022-07-22,29.040000915527344,29.469999313354492,28.850000381469727,29.329999923706055,20.89647674560547,55676200
2022-07-25,29.610000610351562,30.75,29.610000610351562,30.700000762939453,21.872547149658203,79106600
2022-07-26,31.200000762939453,31.6200008392334,30.59000015258789,31.010000228881836,22.09341049194336,78360100
2022-07-27,31.299999237060547,31.469999313354492,30.6200008392334,31.350000381469727,22.335647583007812,56097200
2022-07-28,31.59000015258789,32.630001068115234,31.43000030517578,32.290000915527344,23.005359649658203,114996500
2022-07-29,33.599998474121094,34.65999984741211,32.83000183105469,34.150001525878906,24.330537796020508,181480600
2022-08-01,34.0,34.150001525878906,33.220001220703125,33.68000030517578,23.995681762695312,81365100
2022-08-02,33.77000045776367,34.5,33.47999954223633,33.83000183105469,24.102550506591797,69147100
2022-08-03,34.0099983215332,34.15999984741211,33.560001373291016,33.849998474121094,24.116798400878906,65544500
2022-08-04,34.08000183105469,34.400001525878906,33.58000183105469,34.209999084472656,24.37328338623047,54387500
2022-08-05,34.150001525878906,35.060001373291016,34.119998931884766,34.869998931884766,24.843507766723633,77882600
2022-08-08,35.13999938964844,36.77000045776367,35.130001068115234,36.630001068115234,26.09743881225586,109484600
2022-08-09,37.0099983215332,37.459999084472656,36.849998474121094,37.22999954223633,26.52491569519043,79051200
2022-08-10,37.650001525878906,37.650001525878906,36.61000061035156,37.11000061035156,26.439420700073242,78369600
2022-08-11,37.45000076293945,37.86000061035156,36.25,36.25,25.826705932617188,128896500
2022-08-12,29.100000381469727,31.829999923706055,29.079999923706055,31.709999084472656,27.744590759277344,171288300
2022-08-15,30.8799991607666,32.22999954223633,30.549999237060547,31.719999313354492,27.753341674804688,96759000
2022-08-16,31.719999313354492,32.06999969482422,31.5,32.0099983215332,28.0070743560791,64218800
2022-08-17,31.649999618530273,32.81999969482422,31.600000381469727,32.7599983215332,28.663286209106445,72924700
2022-08-18,33.099998474121094,33.65999984741211,32.869998931884766,33.41999816894531,29.240751266479492,84552500
2022-08-19,32.91999816894531,33.150001525878906,31.329999923706055,31.729999542236328,27.7620906829834,125178200
2022-08-22,31.739999771118164,32.58000183105469,30.479999542236328,32.40999984741211,28.3570556640625,92400300
2022-08-23,32.630001068115234,33.5,32.619998931884766,33.439998626708984,29.258251190185547,73215800
2022-08-24,33.540000915527344,34.119998931884766,33.25,33.63999938964844,29.43324089050293,61067900
2022-08-25,34.099998474121094,34.36000061035156,32.66999816894531,33.279998779296875,29.11825942993164,99511600
2022-08-26,33.279998779296875,33.66999816894531,32.56999969482422,33.63999938964844,29.43324089050293,63545400
2022-08-29,33.54999923706055,35.08000183105469,33.45000076293945,34.47999954223633,30.168197631835938,73339500
2022-08-30,34.0,34.220001220703125,32.27000045776367,32.43000030517578,28.374555587768555,99361100
2022-08-31,32.06999969482422,33.439998626708984,31.81999969482422,33.22999954223633,29.074512481689453,114235400
2022-09-01,33.36000061035156,33.95000076293945,32.7599983215332,33.849998474121094,29.616979598999023,69184700
2022-09-02,34.439998626708984,34.56999969482422,33.2599983215332,33.41999816894531,29.240751266479492,81792300
2022-09-05,33.849998474121094,34.11000061035156,33.150001525878906,33.34000015258789,29.170757293701172,76337600
2022-09-06,32.27000045776367,32.59000015258789,31.510000228881836,32.099998474121094,28.0858211517334,111813500
2022-09-08,32.310001373291016,32.779998779296875,31.399999618530273,31.799999237060547,27.82333755493164,63159800
2022-09-09,32.4900016784668,32.66999816894531,31.700000762939453,31.790000915527344,27.81458854675293,49871900
2022-09-12,32.150001525878906,32.72999954223633,31.459999084472656,31.479999542236328,27.543354034423828,71374500
2022-09-13,30.940000534057617,31.440000534057617,30.520000457763672,30.649999618530273,26.817148208618164,88327800
2022-09-14,30.75,31.43000030517578,30.6299991607666,31.1200008392334,27.228374481201172,49039700
2022-09-15,30.920000076293945,31.229999542236328,30.799999237060547,31.059999465942383,27.17587661743164,45553200
2022-09-16,30.860000610351562,30.950000762939453,30.34000015258789,30.780000686645508,26.930891036987305,107303600
2022-09-19,30.5,31.3799991607666,29.8799991607666,31.270000457763672,27.359615325927734,65559900
2022-09-20,31.420000076293945,31.600000381469727,30.84000015258789,31.09000015258789,27.202125549316406,67798200
2022-09-21,31.350000381469727,31.469999313354492,30.889999389648438,31.170000076293945,27.27212142944336,58812200
2022-09-22,31.479999542236328,32.08000183105469,31.030000686645508,31.940000534057617,27.945831298828125,69764300
2022-09-23,31.31999969482422,31.389999389648438,29.770000457763672,29.940000534057617,26.19593620300293,138630800
2022-09-26,29.719999313354492,30.079999923706055,29.270000457763672,29.290000915527344,25.627220153808594,42934600
2022-09-27,29.65999984741211,29.8799991607666,29.579999923706055,29.670000076293945,25.959699630737305,71087600
2022-09-28,29.670000076293945,29.81999969482422,28.579999923706055,29.270000457763672,25.60972023010254,104670700
2022-09-29,28.989999771118164,29.399999618530273,28.600000381469727,29.309999465942383,25.644718170166016,87536500
2022-09-30,29.219999313354492,30.489999771118164,29.0,29.799999237060547,26.073442459106445,121637100
2022-10-03,31.90999984741211,32.63999938964844,31.65999984741211,32.18000030517578,28.155818939208984,179694100
2022-10-04,32.900001525878906,32.97999954223633,31.06999969482422,31.3700008392334,27.447111129760742,115917200
2022-10-05,31.40999984741211,32.81999969482422,31.200000762939453,32.54999923706055,28.47954750061035,92893700
2022-10-06,33.0,33.790000915527344,32.439998626708984,33.65999984741211,29.450740814208984,82671900
2022-10-07,33.58000183105469,34.31999969482422,33.220001220703125,33.630001068115234,29.42449378967285,73500100
2022-10-10,33.650001525878906,33.88999938964844,33.0,33.25,29.092012405395508,52222600
2022-10-11,32.88999938964844,33.33000183105469,32.61000061035156,33.0,28.873275756835938,58332400
2022-10-13,32.5,34.4900016784668,32.40999984741211,33.939998626708984,29.695724487304688,91143900
2022-10-14,33.970001220703125,34.13999938964844,33.29999923706055,33.41999816894531,29.240751266479492,62246100
2022-10-17,33.2400016784668,34.150001525878906,32.84000015258789,33.38999938964844,29.21450424194336,100936400
2022-10-18,33.900001525878906,34.22999954223633,33.15999984741211,34.209999084472656,29.931961059570312,82313200
2022-10-19,34.130001068115234,35.560001373291016,34.02000045776367,35.41999816894531,30.990646362304688,113700900
2022-10-20,36.099998474121094,36.54999923706055,35.77000045776367,36.470001220703125,31.909343719482422,114347400
2022-10-21,36.45000076293945,38.38999938964844,36.38999938964844,37.720001220703125,33.003028869628906,139601400
2022-10-24,36.5,36.81999969482422,34.22999954223633,34.25,29.96695899963379,142110900
2022-10-25,34.040000915527344,34.5,33.209999084472656,33.529998779296875,29.33699607849121,113161200
2022-10-26,32.599998474121094,33.529998779296875,31.899999618530273,32.709999084472656,28.619539260864258,121334800
2022-10-27,32.810001373291016,33.540000915527344,32.66999816894531,32.959999084472656,28.838275909423828,111008800
2022-10-28,32.70000076293945,33.119998931884766,31.860000610351562,32.56999969482422,28.497047424316406,129745400
2022-10-31,30.610000610351562,31.600000381469727,29.15999984741211,29.809999465942383,26.082191467285156,262409400
2022-11-01,30.56999969482422,30.670000076293945,29.559999465942383,29.860000610351562,26.125940322875977,115944200
2022-11-03,29.799999237060547,30.389999389648438,29.440000534057617,29.950000762939453,26.20468521118164,139062100
2022-11-04,30.799999237060547,30.899999618530273,28.18000030517578,28.299999237060547,24.76102066040039,195361000
2022-11-07,27.959999084472656,28.299999237060547,27.06999969482422,27.149999618530273,23.754831314086914,117206600
2022-11-08,27.059999465942383,27.530000686645508,26.75,27.350000381469727,23.929821014404297,94745400
2022-11-09,27.149999618530273,27.950000762939453,26.639999389648438,26.899999618530273,23.53609275817871,103303500
2022-11-10,26.079999923706055,26.889999389648438,25.610000610351562,26.1200008392334,22.853635787963867,145470100
2022-11-11,25.799999237060547,27.360000610351562,25.700000762939453,26.989999771118164,23.614839553833008,146365800
2022-11-14,27.260000228881836,28.18000030517578,27.09000015258789,27.700000762939453,24.236053466796875,66639500
2022-11-16,27.809999465942383,28.110000610351562,26.93000030517578,27.149999618530273,23.754831314086914,85549900
2022-11-17,27.0,27.299999237060547,26.549999237060547,27.15999984741211,23.763580322265625,101525800
2022-11-18,27.399999618530273,27.600000381469727,26.219999313354492,26.700000762939453,23.36110496520996,127683500
2022-11-21,27.1200008392334,27.56999969482422,26.049999237060547,26.780000686645508,23.431100845336914,164898100
2022-11-22,23.0,23.43000030517578,22.299999237060547,23.329999923706055,23.329999923706055,164261300
2022-11-23,23.0,23.649999618530273,22.799999237060547,23.440000534057617,23.440000534057617,77317300
2022-11-24,23.520000457763672,24.6299991607666,23.25,24.25,24.25,94233800
2022-11-25,24.260000228881836,24.329999923706055,23.600000381469727,23.860000610351562,23.860000610351562,58635900
2022-11-28,23.649999618530273,24.549999237060547,23.540000915527344,24.360000610351562,24.360000610351562,56067400
2022-11-29,24.600000381469727,25.8799991607666,24.479999542236328,25.3799991607666,25.3799991607666,96151500
2022-11-30,25.600000381469727,26.65999984741211,25.5,26.65999984741211,26.65999984741211,120774700
2022-12-01,26.579999923706055,26.790000915527344,25.559999465942383,25.59000015258789,25.59000015258789,71259400
2022-12-02,25.690000534057617,26.450000762939453,25.309999465942383,25.90999984741211,25.90999984741211,66301000
2022-12-05,26.0,26.579999923706055,25.549999237060547,25.6200008392334,25.6200008392334,56065400
2022-12-06,25.81999969482422,26.389999389648438,25.420000076293945,25.639999389648438,25.639999389648438,74991200
2022-12-07,25.34000015258789,26.06999969482422,25.270000457763672,25.350000381469727,25.350000381469727,57008400
2022-12-08,25.549999237060547,25.790000915527344,24.639999389648438,24.780000686645508,24.780000686645508,55567700
2022-12-09,24.989999771118164,25.049999237060547,24.489999771118164,24.709999084472656,24.709999084472656,61586200
2022-12-12,24.579999923706055,24.65999984741211,23.1299991607666,23.90999984741211,23.90999984741211,111293100
2022-12-13,24.100000381469727,24.200000762939453,23.309999465942383,23.31999969482422,23.31999969482422,102533100
2022-12-14,22.5,22.600000381469727,20.770000457763672,21.469999313354492,21.469999313354492,319501600
2022-12-15,21.0,22.3700008392334,20.829999923706055,22.040000915527344,22.040000915527344,132385600
2022-12-16,21.959999084472656,22.110000610351562,21.510000228881836,22.049999237060547,22.049999237060547,90767300
2022-12-19,22.100000381469727,22.469999313354492,21.639999389648438,22.350000381469727,22.350000381469727,37837300