Date,Open,High,Low,Close,Adj Close,Volume
1989-02-09,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,200000
1989-02-10,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,59200
1989-02-13,0.0,0.1171879991889,0.1015629991889,0.1015629991889,0.08565206080675125,88000
1989-02-14,0.0,0.1171879991889,0.1015629991889,0.1015629991889,0.08565206080675125,219200
1989-02-15,0.0,0.1171879991889,0.1015629991889,0.1015629991889,0.08565206080675125,510400
1989-02-16,0.0,0.1171879991889,0.1015629991889,0.1015629991889,0.08565206080675125,875200
1989-02-17,0.0,0.125,0.1171879991889,0.1171879991889,0.09882926195859909,432000
1989-02-21,0.0,0.125,0.1171879991889,0.1171879991889,0.09882926195859909,324800
1989-02-22,0.0,0.125,0.1171879991889,0.1171879991889,0.09882926195859909,232000
1989-02-23,0.0,0.125,0.109375,0.109375,0.09224021434783936,32000
1989-02-24,0.0,0.125,0.109375,0.109375,0.09224021434783936,112000
1989-02-27,0.0,0.125,0.109375,0.109375,0.09224021434783936,392000
1989-02-28,0.0,0.125,0.109375,0.109375,0.09224021434783936,440000
1989-03-01,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,112000
1989-03-02,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,16000
1989-03-03,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,169600
1989-03-06,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,168000
1989-03-07,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,488000
1989-03-08,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,104000
1989-03-09,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,168000
1989-03-10,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,14400
1989-03-13,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,118400
1989-03-14,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,152000
1989-03-15,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,380800
1989-03-16,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,382400
1989-03-17,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,81600
1989-03-20,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,100800
1989-03-21,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,97600
1989-03-22,0.0,0.1132809966802597,0.109375,0.109375,0.09224021434783936,88000
1989-03-23,0.0,0.1132809966802597,0.109375,0.109375,0.09224021434783936,265600
1989-03-27,0.0,0.1132809966802597,0.109375,0.109375,0.09224021434783936,72000
1989-03-28,0.0,0.1132809966802597,0.109375,0.109375,0.09224021434783936,56000
1989-03-29,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,161600
1989-03-30,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,24000
1989-03-31,0.0,0.109375,0.1015629991889,0.1015629991889,0.08565206080675125,217600
1989-04-03,0.0,0.109375,0.1015629991889,0.1015629991889,0.08565206080675125,225600
1989-04-04,0.0,0.109375,0.1015629991889,0.1015629991889,0.08565206080675125,48000
1989-04-05,0.0,0.1054690033197403,0.1015629991889,0.1015629991889,0.08565206080675125,358400
1989-04-06,0.0,0.1054690033197403,0.1015629991889,0.1015629991889,0.08565206080675125,89600
1989-04-07,0.0,0.1054690033197403,0.1015629991889,0.1015629991889,0.08565206080675125,3200
1989-04-10,0.0,0.1054690033197403,0.1015629991889,0.1015629991889,0.08565206080675125,155200
1989-04-11,0.0,0.1054690033197403,0.1015629991889,0.1015629991889,0.08565206080675125,230400
1989-04-12,0.0,0.1054690033197403,0.1015629991889,0.1015629991889,0.08565206080675125,88000
1989-04-13,0.0,0.1054690033197403,0.1015629991889,0.1015629991889,0.08565206080675125,56000
1989-04-14,0.0,0.1054690033197403,0.1015629991889,0.1015629991889,0.08565206080675125,137600
1989-04-17,0.0,0.1054690033197403,0.09375,0.09375,0.0790630578994751,86400
1989-04-18,0.0,0.1054690033197403,0.09375,0.09375,0.0790630578994751,60800
1989-04-19,0.0,0.1054690033197403,0.09375,0.09375,0.0790630578994751,46400
1989-04-20,0.0,0.1054690033197403,0.09375,0.09375,0.0790630578994751,161600
1989-04-21,0.09375,0.09375,0.09375,0.09375,0.0790630578994751,0
1989-04-24,0.0,0.1015629991889,0.0859379991889,0.0859379991889,0.0724748894572258,308800
1989-04-25,0.0,0.1015629991889,0.0859379991889,0.0859379991889,0.0724748894572258,48000
1989-04-26,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,83200
1989-04-27,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,124800
1989-04-28,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,11200
1989-05-01,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,97600
1989-05-02,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,4800
1989-05-03,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,80000
1989-05-04,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,60800
1989-05-05,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,48000
1989-05-08,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,78400
1989-05-09,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,16000
1989-05-10,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,70400
1989-05-11,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,99200
1989-05-12,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,96000
1989-05-15,0.0,0.09375,0.0820309966802597,0.0820309966802597,0.0691799595952034,513600
1989-05-16,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,377600
1989-05-17,0.0,0.0898440033197403,0.078125,0.078125,0.06588587909936905,1520000
1989-05-18,0.0,0.0859379991889,0.078125,0.078125,0.06588587909936905,1648000
1989-05-19,0.0,0.0898440033197403,0.078125,0.078125,0.06588587909936905,544000
1989-05-22,0.0,0.0898440033197403,0.078125,0.078125,0.06588587909936905,64000
1989-05-23,0.0,0.0898440033197403,0.078125,0.078125,0.06588587909936905,651200
1989-05-24,0.0,0.0898440033197403,0.078125,0.078125,0.06588587909936905,107200
1989-05-25,0.0,0.0898440033197403,0.078125,0.078125,0.06588587909936905,115200
1989-05-26,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,294400
1989-05-30,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,40000
1989-05-31,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,88000
1989-06-01,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,176000
1989-06-02,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,208000
1989-06-05,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,65600
1989-06-06,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,49600
1989-06-07,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,252800
1989-06-08,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,192000
1989-06-09,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,379200
1989-06-12,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,116800
1989-06-13,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,17600
1989-06-14,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,16000
1989-06-15,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,144000
1989-06-16,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,56000
1989-06-19,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,24000
1989-06-20,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,75200
1989-06-21,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,120000
1989-06-22,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,190400
1989-06-23,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,244800
1989-06-26,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,41600
1989-06-27,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,80000
1989-06-28,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,521600
1989-06-29,0.0820309966802597,0.0820309966802597,0.0820309966802597,0.0820309966802597,0.0691799595952034,0
1989-06-30,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,64000
1989-07-03,0.0820309966802597,0.0820309966802597,0.0820309966802597,0.0820309966802597,0.0691799595952034,0
1989-07-05,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,11200
1989-07-06,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,220800
1989-07-07,0.0820309966802597,0.0820309966802597,0.0820309966802597,0.0820309966802597,0.0691799595952034,0
1989-07-10,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,192000
1989-07-11,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,228800
1989-07-12,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,252800
1989-07-13,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,574400
1989-07-14,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,160000
1989-07-17,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,128000
1989-07-18,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,176000
1989-07-19,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,176000
1989-07-20,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,160000
1989-07-21,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,284800
1989-07-24,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,12800
1989-07-25,0.0820309966802597,0.0820309966802597,0.0820309966802597,0.0820309966802597,0.0691799595952034,0
1989-07-26,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,139200
1989-07-27,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,8000
1989-07-28,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,32000
1989-07-31,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,160000
1989-08-01,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,200000
1989-08-02,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,25600
1989-08-03,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,48000
1989-08-04,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,179200
1989-08-07,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,41600
1989-08-08,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,88000
1989-08-09,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,142400
1989-08-10,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,384000
1989-08-11,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,56000
1989-08-14,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,201600
1989-08-15,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,244800
1989-08-16,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,176000
1989-08-17,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,291200
1989-08-18,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,1478400
1989-08-21,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,16000
1989-08-22,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,96000
1989-08-23,0.0,0.0898440033197403,0.0859379991889,0.0859379991889,0.0724748894572258,752000
1989-08-24,0.0,0.0898440033197403,0.0859379991889,0.0859379991889,0.0724748894572258,537600
1989-08-25,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,448000
1989-08-28,0.0,0.1015629991889,0.0859379991889,0.0859379991889,0.0724748894572258,302400
1989-08-29,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,120000
1989-08-30,0.0,0.109375,0.09375,0.09375,0.0790630578994751,107200
1989-08-31,0.0,0.109375,0.09375,0.09375,0.0790630578994751,164800
1989-09-01,0.0,0.109375,0.09375,0.09375,0.0790630578994751,8000
1989-09-05,0.0,0.109375,0.09375,0.09375,0.0790630578994751,12800
1989-09-06,0.0,0.109375,0.09375,0.09375,0.0790630578994751,240000
1989-09-07,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,134400
1989-09-08,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,8000
1989-09-11,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,44800
1989-09-12,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,603200
1989-09-13,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,270400
1989-09-14,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,102400
1989-09-15,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,12800
1989-09-18,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,56000
1989-09-19,0.0,0.109375,0.09375,0.09375,0.0790630578994751,212800
1989-09-20,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,225600
1989-09-21,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,201600
1989-09-22,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,270400
1989-09-25,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,32000
1989-09-26,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,307200
1989-09-27,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,206400
1989-09-28,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,320000
1989-09-29,0.0,0.109375,0.1015629991889,0.1015629991889,0.08565206080675125,880000
1989-10-02,0.0,0.1054690033197403,0.1015629991889,0.1015629991889,0.08565206080675125,752000
1989-10-03,0.0,0.1054690033197403,0.1015629991889,0.1015629991889,0.08565206080675125,134400
1989-10-04,0.0,0.109375,0.1015629991889,0.1015629991889,0.08565206080675125,398400
1989-10-05,0.0,0.109375,0.1015629991889,0.1015629991889,0.08565206080675125,320000
1989-10-06,0.0,0.109375,0.1015629991889,0.1015629991889,0.08565206080675125,78400
1989-10-09,0.0,0.109375,0.1015629991889,0.1015629991889,0.08565206080675125,22400
1989-10-10,0.0,0.109375,0.1015629991889,0.1015629991889,0.08565206080675125,27200
1989-10-11,0.0,0.109375,0.1015629991889,0.1015629991889,0.08565206080675125,763200
1989-10-12,0.0,0.109375,0.1015629991889,0.1015629991889,0.08565206080675125,41600
1989-10-13,0.0,0.109375,0.1015629991889,0.1015629991889,0.08565206080675125,32000
1989-10-16,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,115200
1989-10-17,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,102400
1989-10-18,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,115200
1989-10-19,0.0,0.1054690033197403,0.09375,0.09375,0.0790630578994751,240000
1989-10-20,0.0,0.1054690033197403,0.09375,0.09375,0.0790630578994751,214400
1989-10-23,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,33600
1989-10-24,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,80000
1989-10-25,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,24000
1989-10-26,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,48000
1989-10-27,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,113600
1989-10-30,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,48000
1989-10-31,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,592000
1989-11-01,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,120000
1989-11-02,0.0,0.09375,0.078125,0.078125,0.06588587909936905,369600
1989-11-03,0.0,0.09375,0.078125,0.078125,0.06588587909936905,182400
1989-11-06,0.0,0.0859379991889,0.078125,0.078125,0.06588587909936905,16000
1989-11-07,0.0,0.0898440033197403,0.078125,0.078125,0.06588587909936905,104000
1989-11-08,0.0,0.0898440033197403,0.078125,0.078125,0.06588587909936905,72000
1989-11-09,0.078125,0.078125,0.078125,0.078125,0.06588587909936905,0
1989-11-10,0.0,0.0898440033197403,0.078125,0.078125,0.06588587909936905,32000
1989-11-13,0.0,0.0898440033197403,0.078125,0.078125,0.06588587909936905,16000
1989-11-14,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,67200
1989-11-15,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,128000
1989-11-16,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,96000
1989-11-17,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,75200
1989-11-20,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,104000
1989-11-21,0.0,0.0859379991889,0.0820309966802597,0.0820309966802597,0.0691799595952034,17600
1989-11-22,0.0,0.0898440033197403,0.0820309966802597,0.0820309966802597,0.0691799595952034,225600
1989-11-24,0.0820309966802597,0.0820309966802597,0.0820309966802597,0.0820309966802597,0.0691799595952034,0
1989-11-27,0.0,0.0898440033197403,0.0859379991889,0.0859379991889,0.0724748894572258,16000
1989-11-28,0.0,0.0898440033197403,0.0859379991889,0.0859379991889,0.0724748894572258,252800
1989-11-29,0.0,0.0898440033197403,0.0859379991889,0.0859379991889,0.0724748894572258,73600
1989-11-30,0.0,0.0898440033197403,0.0859379991889,0.0859379991889,0.0724748894572258,224000
1989-12-01,0.0,0.0898440033197403,0.0859379991889,0.0859379991889,0.0724748894572258,40000
1989-12-04,0.0,0.0898440033197403,0.0859379991889,0.0859379991889,0.0724748894572258,6400
1989-12-05,0.0,0.0898440033197403,0.0859379991889,0.0859379991889,0.0724748894572258,80000
1989-12-06,0.0,0.0898440033197403,0.0859379991889,0.0859379991889,0.0724748894572258,64000
1989-12-07,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,198400
1989-12-08,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,16000
1989-12-11,0.0859379991889,0.0859379991889,0.0859379991889,0.0859379991889,0.0724748894572258,0
1989-12-12,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,395200
1989-12-13,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,73600
1989-12-14,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,139200
1989-12-15,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,160000
1989-12-18,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,134400
1989-12-19,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,112000
1989-12-20,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,64000
1989-12-21,0.0,0.0898440033197403,0.0859379991889,0.0859379991889,0.0724748894572258,150400
1989-12-22,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,236800
1989-12-26,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,176000
1989-12-27,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,192000
1989-12-28,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,120000
1989-12-29,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,35200
1990-01-02,0.0859379991889,0.0859379991889,0.0859379991889,0.0859379991889,0.0724748894572258,0
1990-01-03,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,40000
1990-01-04,0.0,0.09375,0.0859379991889,0.0859379991889,0.0724748894572258,123200
1990-01-05,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,632000
1990-01-08,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,1300800
1990-01-09,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,1441600
1990-01-10,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,424000
1990-01-11,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,102400
1990-01-12,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,139200
1990-01-15,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,83200
1990-01-16,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,132800
1990-01-17,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,156800
1990-01-18,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,532800
1990-01-19,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,587200
1990-01-22,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,40000
1990-01-23,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,86400
1990-01-24,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,128000
1990-01-25,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,403200
1990-01-26,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,779200
1990-01-29,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,43200
1990-01-30,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,64000
1990-01-31,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,68800
1990-02-01,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,97600
1990-02-02,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,428800
1990-02-05,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,49600
1990-02-06,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,88000
1990-02-07,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,550400
1990-02-08,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,737600
1990-02-09,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,1099200
1990-02-12,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,206400
1990-02-13,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,32000
1990-02-14,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,54400
1990-02-15,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,171200
1990-02-16,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,123200
1990-02-20,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,564800
1990-02-21,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,211200
1990-02-22,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,36800
1990-02-23,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,8000
1990-02-26,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,168000
1990-02-27,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,632000
1990-02-28,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,464000
1990-03-01,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,64000
1990-03-02,0.0,0.1132809966802597,0.09375,0.09375,0.0790630578994751,816000
1990-03-05,0.0,0.1132809966802597,0.09375,0.09375,0.0790630578994751,80000
1990-03-06,0.0,0.1132809966802597,0.09375,0.09375,0.0790630578994751,304000
1990-03-07,0.0,0.1132809966802597,0.0976559966802597,0.0976559966802597,0.08235713094472885,72000
1990-03-08,0.0,0.1132809966802597,0.1015629991889,0.1015629991889,0.08565206080675125,99200
1990-03-09,0.0,0.1132809966802597,0.0976559966802597,0.0976559966802597,0.08235713094472885,128000
1990-03-12,0.0,0.1132809966802597,0.0976559966802597,0.0976559966802597,0.08235713094472885,84800
1990-03-13,0.0,0.1132809966802597,0.0976559966802597,0.0976559966802597,0.08235713094472885,236800
1990-03-14,0.0,0.1132809966802597,0.0976559966802597,0.0976559966802597,0.08235713094472885,40000
1990-03-15,0.0,0.1132809966802597,0.0976559966802597,0.0976559966802597,0.08235713094472885,24000
1990-03-16,0.0,0.1132809966802597,0.0976559966802597,0.0976559966802597,0.08235713094472885,11200
1990-03-19,0.0,0.109375,0.0976559966802597,0.0976559966802597,0.08235713094472885,64000
1990-03-20,0.0,0.109375,0.0976559966802597,0.0976559966802597,0.08235713094472885,38400
1990-03-21,0.0,0.1054690033197403,0.0976559966802597,0.0976559966802597,0.08235713094472885,67200
1990-03-22,0.0,0.1054690033197403,0.0976559966802597,0.0976559966802597,0.08235713094472885,451200
1990-03-23,0.0,0.1054690033197403,0.0976559966802597,0.0976559966802597,0.08235713094472885,176000
1990-03-26,0.0,0.1054690033197403,0.09375,0.09375,0.0790630578994751,107200
1990-03-27,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,299200
1990-03-28,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,752000
1990-03-29,0.0,0.1015629991889,0.09375,0.09375,0.0790630578994751,539200
1990-03-30,0.0,0.1054690033197403,0.09375,0.09375,0.0790630578994751,518400
1990-04-02,0.0,0.1054690033197403,0.0976559966802597,0.0976559966802597,0.08235713094472885,768000
1990-04-03,0.0,0.1054690033197403,0.0976559966802597,0.0976559966802597,0.08235713094472885,108800
1990-04-04,0.0,0.109375,0.1015629991889,0.1015629991889,0.08565206080675125,108800
1990-04-05,0.0,0.109375,0.1015629991889,0.1015629991889,0.08565206080675125,104000
1990-04-06,0.0,0.109375,0.1015629991889,0.1015629991889,0.08565206080675125,128000
1990-04-09,0.0,0.109375,0.1015629991889,0.1015629991889,0.08565206080675125,16000
1990-04-10,0.0,0.1054690033197403,0.0976559966802597,0.0976559966802597,0.08235713094472885,9600
1990-04-11,0.0,0.109375,0.0976559966802597,0.0976559966802597,0.08235713094472885,1280000
1990-04-12,0.0,0.1054690033197403,0.0976559966802597,0.0976559966802597,0.08235713094472885,81600
1990-04-16,0.0,0.1054690033197403,0.0976559966802597,0.0976559966802597,0.08235713094472885,96000
1990-04-17,0.0,0.1015629991889,0.0976559966802597,0.0976559966802597,0.08235713094472885,86400
1990-04-18,0.0,0.1015629991889,0.0976559966802597,0.0976559966802597,0.08235713094472885,531200
1990-04-19,0.0,0.1015629991889,0.0976559966802597,0.0976559966802597,0.08235713094472885,112000
1990-04-20,0.0,0.109375,0.0976559966802597,0.0976559966802597,0.08235713094472885,643200
1990-04-23,0.0,0.109375,0.0976559966802597,0.0976559966802597,0.08235713094472885,108800
1990-04-24,0.0,0.109375,0.1015629991889,0.1015629991889,0.08565206080675125,131200
1990-04-25,0.0,0.125,0.109375,0.109375,0.09224021434783936,1249600
1990-04-26,0.0,0.125,0.109375,0.109375,0.09224021434783936,246400
1990-04-27,0.0,0.125,0.109375,0.109375,0.09224021434783936,182400
1990-04-30,0.0,0.125,0.109375,0.109375,0.09224021434783936,115200
1990-05-01,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,193600
1990-05-02,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,152000
1990-05-03,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,75200
1990-05-04,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,563200
1990-05-07,0.0,0.1171879991889,0.109375,0.109375,0.09224021434783936,176000
1990-05-08,0.0,0.125,0.1171879991889,0.1171879991889,0.09882926195859909,982400
1990-05-09,0.0,0.1328130066394806,0.125,0.125,0.1054174154996872,942400
1990-05-10,0.0,0.1328130066394806,0.125,0.125,0.1054174154996872,598400
1990-05-11,0.0,0.125,0.1171879991889,0.1171879991889,0.09882926195859909,225600
1990-05-14,0.0,0.1328130066394806,0.1171879991889,0.1171879991889,0.09882926195859909,340800
1990-05-15,0.0,0.1328130066394806,0.1171879991889,0.1171879991889,0.09882926195859909,148800
1990-05-16,0.0,0.1328130066394806,0.1171879991889,0.1171879991889,0.09882926195859909,176000
1990-05-17,0.0,0.1328130066394806,0.1171879991889,0.1171879991889,0.09882926195859909,270400
1990-05-18,0.0,0.1328130066394806,0.125,0.125,0.1054174154996872,1004800
1990-05-21,0.0,0.140625,0.1328130066394806,0.1328130066394806,0.11200647056102753,755200
1990-05-22,0.0,0.1484380066394806,0.140625,0.140625,0.11859457939863205,547200
1990-05-23,0.0,0.1484380066394806,0.140625,0.140625,0.11859457939863205,251200
1990-05-24,0.0,0.1484380066394806,0.140625,0.140625,0.11859457939863205,99200
1990-05-25,0.0,0.15625,0.1484380066394806,0.1484380066394806,0.1251836121082306,366400
1990-05-29,0.0,0.15625,0.1484380066394806,0.1484380066394806,0.1251836121082306,267200
1990-05-30,0.0,0.15625,0.1484380066394806,0.1484380066394806,0.1251836121082306,240000
1990-05-31,0.0,0.171875,0.15625,0.15625,0.1317717581987381,718400
1990-06-01,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,1232000
1990-06-04,0.0,0.1835940033197403,0.171875,0.171875,0.14494894444942474,960000
1990-06-05,0.0,0.1796880066394806,0.171875,0.171875,0.14494894444942474,1025600
1990-06-06,0.0,0.1796880066394806,0.171875,0.171875,0.14494894444942474,244800
1990-06-07,0.0,0.1796880066394806,0.171875,0.171875,0.14494894444942474,102400
1990-06-08,0.0,0.1796880066394806,0.171875,0.171875,0.14494894444942474,238400
1990-06-11,0.0,0.1796880066394806,0.171875,0.171875,0.14494894444942474,388800
1990-06-12,0.0,0.1796880066394806,0.171875,0.171875,0.14494894444942474,721600
1990-06-13,0.0,0.1796880066394806,0.171875,0.171875,0.14494894444942474,361600
1990-06-14,0.0,0.1796880066394806,0.171875,0.171875,0.14494894444942474,118400
1990-06-15,0.0,0.1796880066394806,0.171875,0.171875,0.14494894444942474,91200
1990-06-18,0.0,0.1796880066394806,0.171875,0.171875,0.14494894444942474,348800
1990-06-19,0.0,0.1796880066394806,0.171875,0.171875,0.14494894444942474,396800
1990-06-20,0.0,0.1796880066394806,0.171875,0.171875,0.14494894444942474,587200
1990-06-21,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,430400
1990-06-22,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,195200
1990-06-25,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,201600
1990-06-26,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,304000
1990-06-27,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,92800
1990-06-28,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,169600
1990-06-29,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,867200
1990-07-02,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,96000
1990-07-03,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,134400
1990-07-05,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,316800
1990-07-06,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,1609600
1990-07-09,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,49600
1990-07-10,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,329600
1990-07-11,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,804800
1990-07-12,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,267200
1990-07-13,0.0,0.1875,0.171875,0.171875,0.14494894444942474,486400
1990-07-16,0.0,0.203125,0.1875,0.1875,0.1581261157989502,1625600
1990-07-17,0.0,0.21875,0.203125,0.203125,0.17130330204963684,1323200
1990-07-18,0.0,0.21875,0.203125,0.203125,0.17130330204963684,369600
1990-07-19,0.0,0.2109380066394806,0.203125,0.203125,0.17130330204963684,1342400
1990-07-20,0.0,0.2109380066394806,0.203125,0.203125,0.17130330204963684,513600
1990-07-23,0.0,0.203125,0.1953130066394806,0.1953130066394806,0.16471511125564575,259200
1990-07-24,0.0,0.1953130066394806,0.1875,0.1875,0.1581261157989502,273600
1990-07-25,0.0,0.1953130066394806,0.1875,0.1875,0.1581261157989502,51200
1990-07-26,0.0,0.1953130066394806,0.1875,0.1875,0.1581261157989502,51200
1990-07-27,0.0,0.1953130066394806,0.1875,0.1875,0.1581261157989502,150400
1990-07-30,0.0,0.1953130066394806,0.1875,0.1875,0.1581261157989502,268800
1990-07-31,0.0,0.1953130066394806,0.1875,0.1875,0.1581261157989502,38400
1990-08-01,0.0,0.1953130066394806,0.1875,0.1875,0.1581261157989502,280000
1990-08-02,0.0,0.1953130066394806,0.1875,0.1875,0.1581261157989502,313600
1990-08-03,0.0,0.1875,0.171875,0.171875,0.14494894444942474,113600
1990-08-06,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,184000
1990-08-07,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,25600
1990-08-08,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,16000
1990-08-09,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,32000
1990-08-10,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,89600
1990-08-13,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,78400
1990-08-14,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,99200
1990-08-15,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,728000
1990-08-16,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,347200
1990-08-17,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,299200
1990-08-20,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,329600
1990-08-21,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,212800
1990-08-22,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,161600
1990-08-23,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,164800
1990-08-24,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,91200
1990-08-27,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,83200
1990-08-28,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,46400
1990-08-29,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,91200
1990-08-30,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,772800
1990-08-31,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,502400
1990-09-04,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,124800
1990-09-05,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,184000
1990-09-06,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,108800
1990-09-07,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,657600
1990-09-10,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,233600
1990-09-11,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,600000
1990-09-12,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,88000
1990-09-13,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,286400
1990-09-14,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,25600
1990-09-17,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,88000
1990-09-18,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,57600
1990-09-19,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,99200
1990-09-20,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,176000
1990-09-21,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,345600
1990-09-24,0.0,0.171875,0.15625,0.15625,0.1317717581987381,315200
1990-09-25,0.0,0.15625,0.140625,0.140625,0.11859457939863205,540800
1990-09-26,0.0,0.15625,0.140625,0.140625,0.11859457939863205,416000
1990-09-27,0.0,0.15625,0.140625,0.140625,0.11859457939863205,252800
1990-09-28,0.0,0.15625,0.140625,0.140625,0.11859457939863205,182400
1990-10-01,0.0,0.15625,0.140625,0.140625,0.11859457939863205,64000
1990-10-02,0.0,0.1640630066394806,0.1484380066394806,0.1484380066394806,0.1251836121082306,548800
1990-10-03,0.0,0.1640630066394806,0.1484380066394806,0.1484380066394806,0.1251836121082306,172800
1990-10-04,0.0,0.1640630066394806,0.1484380066394806,0.1484380066394806,0.1251836121082306,132800
1990-10-05,0.0,0.1640630066394806,0.1484380066394806,0.1484380066394806,0.1251836121082306,281600
1990-10-08,0.0,0.1640630066394806,0.1484380066394806,0.1484380066394806,0.1251836121082306,97600
1990-10-09,0.0,0.1640630066394806,0.1484380066394806,0.1484380066394806,0.1251836121082306,224000
1990-10-10,0.0,0.1640630066394806,0.1484380066394806,0.1484380066394806,0.1251836121082306,184000
1990-10-11,0.0,0.1640630066394806,0.1484380066394806,0.1484380066394806,0.1251836121082306,251200
1990-10-12,0.0,0.1640630066394806,0.1484380066394806,0.1484380066394806,0.1251836121082306,264000
1990-10-15,0.0,0.15625,0.1484380066394806,0.1484380066394806,0.1251836121082306,372800
1990-10-16,0.0,0.1640630066394806,0.1484380066394806,0.1484380066394806,0.1251836121082306,966400
1990-10-17,0.0,0.1640630066394806,0.1484380066394806,0.1484380066394806,0.1251836121082306,136000
1990-10-18,0.0,0.1640630066394806,0.1484380066394806,0.1484380066394806,0.1251836121082306,465600
1990-10-19,0.0,0.171875,0.1484380066394806,0.1484380066394806,0.1251836121082306,883200
1990-10-22,0.0,0.171875,0.1484380066394806,0.1484380066394806,0.1251836121082306,376000
1990-10-23,0.0,0.1640630066394806,0.1484380066394806,0.1484380066394806,0.1251836121082306,224000
1990-10-24,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,564800
1990-10-25,0.0,0.1796880066394806,0.171875,0.171875,0.14494894444942474,208000
1990-10-26,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,233600
1990-10-29,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,78400
1990-10-30,0.0,0.1796880066394806,0.1640630066394806,0.1640630066394806,0.13836081326007843,12800
1990-10-31,0.0,0.171875,0.15625,0.15625,0.1317717581987381,166400
1990-11-01,0.0,0.1640630066394806,0.15625,0.15625,0.1317717581987381,240000
1990-11-02,0.0,0.1640630066394806,0.15625,0.15625,0.1317717581987381,8000
1990-11-05,0.15625,0.15625,0.15625,0.15625,0.1317717581987381,0
1990-11-06,0.0,0.1640630066394806,0.15625,0.15625,0.1317717581987381,368000
1990-11-07,0.0,0.1640630066394806,0.15625,0.15625,0.1317717581987381,56000
1990-11-08,0.0,0.1640630066394806,0.15625,0.15625,0.1317717581987381,112000
1990-11-09,0.0,0.1640630066394806,0.15625,0.15625,0.1317717581987381,208000
1990-11-12,0.0,0.1640630066394806,0.15625,0.15625,0.1317717581987381,92800
1990-11-13,0.0,0.171875,0.15625,0.15625,0.1317717581987381,516800
1990-11-14,0.0,0.171875,0.15625,0.15625,0.1317717581987381,308800
1990-11-15,0.0,0.171875,0.15625,0.15625,0.1317717581987381,160000
1990-11-16,0.0,0.171875,0.15625,0.15625,0.1317717581987381,100800
1990-11-19,0.0,0.171875,0.15625,0.15625,0.1317717581987381,81600
1990-11-20,0.0,0.171875,0.15625,0.15625,0.1317717581987381,649600
1990-11-21,0.0,0.171875,0.15625,0.15625,0.1317717581987381,817600
1990-11-23,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,302400
1990-11-26,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,144000
1990-11-27,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,113600
1990-11-28,0.0,0.171875,0.1640630066394806,0.1640630066394806,0.13836081326007843,400000
1990-11-29,0.0,0.1875,0.171875,0.171875,0.14494894444942474,265600
1990-11-30,0.0,0.1875,0.1796880066394806,0.1796880066394806,0.15153789520263672,251200
1990-12-03,0.0,0.1953130066394806,0.1796880066394806,0.1796880066394806,0.15153789520263672,377600
1990-12-04,0.0,0.1953130066394806,0.1796880066394806,0.1796880066394806,0.15153789520263672,176000
1990-12-05,0.0,0.1953130066394806,0.1796880066394806,0.1796880066394806,0.15153789520263672,204800
1990-12-06,0.0,0.1953130066394806,0.1796880066394806,0.1796880066394806,0.15153789520263672,836800
1990-12-07,0.0,0.1953130066394806,0.1875,0.1875,0.1581261157989502,465600
1990-12-10,0.0,0.1875,0.1796880066394806,0.1796880066394806,0.15153789520263672,256000
1990-12-11,0.0,0.1953130066394806,0.1796880066394806,0.1796880066394806,0.15153789520263672,499200
1990-12-12,0.0,0.1953130066394806,0.1796880066394806,0.1796880066394806,0.15153789520263672,652800
1990-12-13,0.0,0.1953130066394806,0.1796880066394806,0.1796880066394806,0.15153789520263672,51200
1990-12-14,0.0,0.1953130066394806,0.1796880066394806,0.1796880066394806,0.15153789520263672,321600
1990-12-17,0.0,0.1953130066394806,0.1796880066394806,0.1796880066394806,0.15153789520263672,384000
1990-12-18,0.0,0.1953130066394806,0.1796880066394806,0.1796880066394806,0.15153789520263672,120000
1990-12-19,0.0,0.2109380066394806,0.1953130066394806,0.1953130066394806,0.16471511125564575,1579200
1990-12-20,0.0,0.2109380066394806,0.1953130066394806,0.1953130066394806,0.16471511125564575,292800
1990-12-21,0.0,0.203125,0.1953130066394806,0.1953130066394806,0.16471511125564575,377600
1990-12-24,0.0,0.203125,0.1953130066394806,0.1953130066394806,0.16471511125564575,201600
1990-12-26,0.0,0.203125,0.1953130066394806,0.1953130066394806,0.16471511125564575,203200
1990-12-27,0.0,0.203125,0.1953130066394806,0.1953130066394806,0.16471511125564575,256000
1990-12-28,0.0,0.203125,0.1953130066394806,0.1953130066394806,0.16471511125564575,136000
1990-12-31,0.0,0.203125,0.1953130066394806,0.1953130066394806,0.16471511125564575,65600
1991-01-02,0.0,0.203125,0.1953130066394806,0.1953130066394806,0.16471511125564575,56000
1991-01-03,0.0,0.203125,0.1953130066394806,0.1953130066394806,0.16471511125564575,833600
1991-01-04,0.0,0.203125,0.1953130066394806,0.1953130066394806,0.16471511125564575,339200
1991-01-07,0.0,0.203125,0.1953130066394806,0.1953130066394806,0.16471511125564575,280000
1991-01-08,0.0,0.1875,0.1796880066394806,0.1796880066394806,0.15153789520263672,750400
1991-01-09,0.0,0.1875,0.1796880066394806,0.1796880066394806,0.15153789520263672,187200
1991-01-10,0.0,0.1875,0.1796880066394806,0.1796880066394806,0.15153789520263672,206400
1991-01-11,0.0,0.1875,0.1796880066394806,0.1796880066394806,0.15153789520263672,180800
1991-01-14,0.0,0.1875,0.1796880066394806,0.1796880066394806,0.15153789520263672,323200
1991-01-15,0.0,0.1875,0.1796880066394806,0.1796880066394806,0.15153789520263672,164800
1991-01-16,0.0,0.1875,0.1796880066394806,0.1796880066394806,0.15153789520263672,304000
1991-01-17,0.0,0.1953130066394806,0.1875,0.1875,0.1581261157989502,467200
1991-01-18,0.0,0.1953130066394806,0.1875,0.1875,0.1581261157989502,158400
1991-01-21,0.0,0.1953130066394806,0.1796880066394806,0.1796880066394806,0.15153789520263672,192000
1991-01-22,0.0,0.1875,0.1796880066394806,0.1796880066394806,0.15153789520263672,201600
1991-01-23,0.0,0.1875,0.1796880066394806,0.1796880066394806,0.15153789520263672,168000
1991-01-24,0.0,0.1875,0.1796880066394806,0.1796880066394806,0.15153789520263672,646400
1991-01-25,0.0,0.1875,0.1796880066394806,0.1796880066394806,0.15153789520263672,227200
1991-01-28,0.0,0.1875,0.1796880066394806,0.1796880066394806,0.15153789520263672,230400
1991-01-29,0.0,0.1953130066394806,0.1875,0.1875,0.1581261157989502,536000
1991-01-30,0.0,0.203125,0.1875,0.1875,0.1581261157989502,1265600
1991-01-31,0.0,0.203125,0.1953130066394806,0.1953130066394806,0.16471511125564575,449600
1991-02-01,0.0,0.21875,0.203125,0.203125,0.17130330204963684,1614400
1991-02-04,0.0,0.21875,0.203125,0.203125,0.17130330204963684,734400
1991-02-05,0.0,0.21875,0.203125,0.203125,0.17130330204963684,484800
1991-02-06,0.0,0.2265630066394806,0.21875,0.21875,0.1844804286956787,1112000
1991-02-07,0.0,0.2265630066394806,0.21875,0.21875,0.1844804286956787,520000
1991-02-08,0.0,0.2265630066394806,0.21875,0.21875,0.1844804286956787,326400
1991-02-11,0.0,0.2265630066394806,0.21875,0.21875,0.1844804286956787,94400
1991-02-12,0.0,0.2265630066394806,0.21875,0.21875,0.1844804286956787,1001600
1991-02-13,0.0,0.234375,0.21875,0.21875,0.1844804286956787,699200
1991-02-14,0.0,0.234375,0.21875,0.21875,0.1844804286956787,572800
1991-02-15,0.0,0.234375,0.21875,0.21875,0.1844804286956787,104000
1991-02-19,0.0,0.234375,0.2265630066394806,0.2265630066394806,0.19106951355934143,484800
1991-02-20,0.0,0.234375,0.2265630066394806,0.2265630066394806,0.19106951355934143,312000
1991-02-21,0.0,0.234375,0.2265630066394806,0.2265630066394806,0.19106951355934143,236800
1991-02-22,0.0,0.2578130066394806,0.2421880066394806,0.2421880066394806,0.2042466402053833,499200
1991-02-25,0.0,0.2578130066394806,0.25,0.25,0.2108348309993744,1870400
1991-02-26,0.0,0.2578130066394806,0.25,0.25,0.2108348309993744,531200
1991-02-27,0.0,0.2578130066394806,0.25,0.25,0.2108348309993744,361600
1991-02-28,0.0,0.2578130066394806,0.25,0.25,0.2108348309993744,924800
1991-03-01,0.0,0.2578130066394806,0.2421880066394806,0.2421880066394806,0.2042466402053833,323200
1991-03-04,0.0,0.2578130066394806,0.2421880066394806,0.2421880066394806,0.2042466402053833,870400
1991-03-05,0.0,0.265625,0.25,0.25,0.2108348309993744,392000
1991-03-06,0.0,0.2578130066394806,0.25,0.25,0.2108348309993744,107200
1991-03-07,0.0,0.2734380066394806,0.2578130066394806,0.2578130066394806,0.21742387115955353,868800
1991-03-08,0.0,0.28125,0.2734380066394806,0.2734380066394806,0.2306010127067566,492800
1991-03-11,0.0,0.28125,0.2734380066394806,0.2734380066394806,0.2306010127067566,316800
1991-03-12,0.0,0.28125,0.2734380066394806,0.2734380066394806,0.2306010127067566,368000
1991-03-13,0.0,0.28125,0.2734380066394806,0.2734380066394806,0.2306010127067566,105600
1991-03-14,0.0,0.28125,0.2734380066394806,0.2734380066394806,0.2306010127067566,267200
1991-03-15,0.0,0.28125,0.2734380066394806,0.2734380066394806,0.2306010127067566,184000
1991-03-18,0.0,0.28125,0.2734380066394806,0.2734380066394806,0.2306010127067566,313600
1991-03-19,0.0,0.28125,0.2734380066394806,0.2734380066394806,0.2306010127067566,177600
1991-03-20,0.0,0.265625,0.2578130066394806,0.2578130066394806,0.21742387115955353,598400
1991-03-21,0.0,0.2890630066394806,0.2734380066394806,0.2734380066394806,0.2306010127067566,3278400
1991-03-22,0.0,0.3125,0.3046880066394806,0.3046880066394806,0.2569553256034851,2792000
1991-03-25,0.0,0.328125,0.3203130066394806,0.3203130066394806,0.2701326310634613,1195200
1991-03-26,0.0,0.328125,0.3125,0.3125,0.2635435163974762,1400000
1991-03-27,0.0,0.328125,0.3125,0.3125,0.2635435163974762,1376000
1991-03-28,0.0,0.328125,0.3125,0.3125,0.2635435163974762,512000
1991-04-01,0.0,0.328125,0.3125,0.3125,0.2635435163974762,734400
1991-04-02,0.0,0.3203130066394806,0.3046880066394806,0.3046880066394806,0.2569553256034851,705600
1991-04-03,0.0,0.3203130066394806,0.3046880066394806,0.3046880066394806,0.2569553256034851,1160000
1991-04-04,0.0,0.3203130066394806,0.3046880066394806,0.3046880066394806,0.2569553256034851,457600
1991-04-05,0.0,0.3203130066394806,0.3046880066394806,0.3046880066394806,0.2569553256034851,912000
1991-04-08,0.0,0.3203130066394806,0.3046880066394806,0.3046880066394806,0.2569553256034851,300800
1991-04-09,0.0,0.3203130066394806,0.3046880066394806,0.3046880066394806,0.2569553256034851,833600
1991-04-10,0.0,0.328125,0.3203130066394806,0.3203130066394806,0.2701326310634613,1468800
1991-04-11,0.0,0.359375,0.3515630066394806,0.3515630066394806,0.2964870035648346,1691200
1991-04-12,0.0,0.390625,0.375,0.375,0.3162522315979004,2432000
1991-04-15,0.0,0.3828130066394806,0.375,0.375,0.3162522315979004,1209600
1991-04-16,0.0,0.3671880066394806,0.3515630066394806,0.3515630066394806,0.2964870035648346,947200
1991-04-17,0.0,0.3671880066394806,0.3515630066394806,0.3515630066394806,0.2964870035648346,665600
1991-04-18,0.0,0.359375,0.3515630066394806,0.3515630066394806,0.2964870035648346,444800
1991-04-19,0.0,0.3515630066394806,0.34375,0.34375,0.2898978888988495,992000
1991-04-22,0.0,0.34375,0.3203130066394806,0.3203130066394806,0.2701326310634613,384000
1991-04-23,0.0,0.34375,0.328125,0.328125,0.2767207622528076,436800
1991-04-24,0.0,0.34375,0.328125,0.328125,0.2767207622528076,638400
1991-04-25,0.0,0.34375,0.328125,0.328125,0.2767207622528076,256000
1991-04-26,0.0,0.34375,0.328125,0.328125,0.2767207622528076,172800
1991-04-29,0.0,0.3515630066394806,0.34375,0.34375,0.2898978888988495,675200
1991-04-30,0.0,0.3515630066394806,0.34375,0.34375,0.2898978888988495,505600
1991-05-01,0.0,0.3671880066394806,0.359375,0.359375,0.30307504534721375,417600
1991-05-02,0.0,0.375,0.359375,0.359375,0.30307504534721375,316800
1991-05-03,0.0,0.3828130066394806,0.375,0.375,0.3162522315979004,344000
1991-05-06,0.0,0.375,0.3671880066394806,0.3671880066394806,0.30966413021087646,300800
1991-05-07,0.0,0.375,0.359375,0.359375,0.30307504534721375,500800
1991-05-08,0.0,0.375,0.359375,0.359375,0.30307504534721375,286400
1991-05-09,0.0,0.375,0.3671880066394806,0.3671880066394806,0.30966413021087646,310400
1991-05-10,0.0,0.375,0.3671880066394806,0.3671880066394806,0.30966413021087646,752000
1991-05-13,0.0,0.375,0.359375,0.359375,0.30307504534721375,299200
1991-05-14,0.0,0.3515630066394806,0.3359380066394806,0.3359380066394806,0.283309668302536,358400
1991-05-15,0.0,0.3515630066394806,0.3359380066394806,0.3359380066394806,0.283309668302536,393600
1991-05-16,0.0,0.359375,0.3359380066394806,0.3359380066394806,0.283309668302536,345600
1991-05-17,0.0,0.3515630066394806,0.3359380066394806,0.3359380066394806,0.283309668302536,48000
1991-05-20,0.0,0.3515630066394806,0.3359380066394806,0.3359380066394806,0.283309668302536,249600
1991-05-21,0.0,0.3515630066394806,0.34375,0.34375,0.2898978888988495,412800
1991-05-22,0.0,0.3515630066394806,0.34375,0.34375,0.2898978888988495,328000
1991-05-23,0.0,0.3515630066394806,0.34375,0.34375,0.2898978888988495,334400
1991-05-24,0.0,0.359375,0.34375,0.34375,0.2898978888988495,376000
1991-05-28,0.0,0.3515630066394806,0.34375,0.34375,0.2898978888988495,108800
1991-05-29,0.0,0.359375,0.34375,0.34375,0.2898978888988495,275200
1991-05-30,0.0,0.359375,0.34375,0.34375,0.2898978888988495,172800
1991-05-31,0.0,0.359375,0.34375,0.34375,0.2898978888988495,224000
1991-06-03,0.0,0.359375,0.34375,0.34375,0.2898978888988495,57600
1991-06-04,0.0,0.359375,0.34375,0.34375,0.2898978888988495,236800
1991-06-05,0.0,0.359375,0.34375,0.34375,0.2898978888988495,1080000
1991-06-06,0.0,0.359375,0.34375,0.34375,0.2898978888988495,516800
1991-06-07,0.0,0.359375,0.34375,0.34375,0.2898978888988495,475200
1991-06-10,0.0,0.359375,0.34375,0.34375,0.2898978888988495,219200
1991-06-11,0.0,0.359375,0.34375,0.34375,0.2898978888988495,564800
1991-06-12,0.0,0.359375,0.34375,0.34375,0.2898978888988495,601600
1991-06-13,0.0,0.390625,0.375,0.375,0.3162522315979004,1072000
1991-06-14,0.0,0.3984380066394806,0.390625,0.390625,0.32942938804626465,1643200
1991-06-17,0.0,0.3984380066394806,0.3828130066394806,0.3828130066394806,0.32284125685691833,504000
1991-06-18,0.0,0.3984380066394806,0.3828130066394806,0.3828130066394806,0.32284125685691833,747200
1991-06-19,0.0,0.3984380066394806,0.3828130066394806,0.3828130066394806,0.32284125685691833,620800
1991-06-20,0.0,0.3984380066394806,0.3828130066394806,0.3828130066394806,0.32284125685691833,299200
1991-06-21,0.0,0.3984380066394806,0.3828130066394806,0.3828130066394806,0.32284125685691833,595200
1991-06-24,0.0,0.3984380066394806,0.3828130066394806,0.3828130066394806,0.32284125685691833,411200
1991-06-25,0.0,0.390625,0.3828130066394806,0.3828130066394806,0.32284125685691833,470400
1991-06-26,0.0,0.390625,0.3828130066394806,0.3828130066394806,0.32284125685691833,300800
1991-06-27,0.0,0.46875,0.453125,0.453125,0.38213810324668884,2489600
1991-06-28,0.0,0.4453130066394806,0.421875,0.421875,0.35578373074531555,1649600
1991-07-01,0.0,0.4453130066394806,0.421875,0.421875,0.35578373074531555,148800
1991-07-02,0.0,0.4296880066394806,0.4140630066394806,0.4140630066394806,0.34919556975364685,398400
1991-07-03,0.0,0.4296880066394806,0.4140630066394806,0.4140630066394806,0.34919556975364685,225600
1991-07-05,0.0,0.4296880066394806,0.4140630066394806,0.4140630066394806,0.34919556975364685,59200
1991-07-08,0.0,0.421875,0.40625,0.40625,0.3426066040992737,737600
1991-07-09,0.0,0.421875,0.40625,0.40625,0.3426066040992737,340800
1991-07-10,0.0,0.4296880066394806,0.421875,0.421875,0.35578373074531555,910400
1991-07-11,0.0,0.4296880066394806,0.421875,0.421875,0.35578373074531555,523200
1991-07-12,0.0,0.4453130066394806,0.4296880066394806,0.4296880066394806,0.36237281560897827,1078400
1991-07-15,0.0,0.4453130066394806,0.4375,0.4375,0.3689608573913574,331200
1991-07-16,0.0,0.4453130066394806,0.4375,0.4375,0.3689608573913574,580800
1991-07-17,0.0,0.4453130066394806,0.4375,0.4375,0.3689608573913574,761600
1991-07-18,0.0,0.4453130066394806,0.4375,0.4375,0.3689608573913574,676800
1991-07-19,0.0,0.4453130066394806,0.4375,0.4375,0.3689608573913574,403200
1991-07-22,0.0,0.4453130066394806,0.4375,0.4375,0.3689608573913574,340800
1991-07-23,0.0,0.4453130066394806,0.4375,0.4375,0.3689608573913574,710400
1991-07-24,0.0,0.4453130066394806,0.4375,0.4375,0.3689608573913574,697600
1991-07-25,0.0,0.4453130066394806,0.4375,0.4375,0.3689608573913574,211200
1991-07-26,0.0,0.4453130066394806,0.4375,0.4375,0.3689608573913574,137600
1991-07-29,0.0,0.4453130066394806,0.4375,0.4375,0.3689608573913574,379200
1991-07-30,0.0,0.4453130066394806,0.4375,0.4375,0.3689608573913574,950400
1991-07-31,0.0,0.4453130066394806,0.4375,0.4375,0.3689608573913574,617600
1991-08-01,0.0,0.453125,0.4453130066394806,0.4453130066394806,0.37554991245269775,1760000
1991-08-02,0.0,0.46875,0.453125,0.453125,0.38213810324668884,883200
1991-08-05,0.0,0.5078129768371582,0.4921880066394806,0.4921880066394806,0.4150814712047577,1449600
1991-08-06,0.0,0.5078129768371582,0.5,0.5,0.4216696619987488,1089600
1991-08-07,0.0,0.515625,0.5,0.5,0.4216696619987488,753600
1991-08-08,0.0,0.53125,0.515625,0.515625,0.4348469078540802,1044800
1991-08-09,0.0,0.5390629768371582,0.5234379768371582,0.5234379768371582,0.4414357542991638,875200
1991-08-12,0.0,0.5625,0.546875,0.546875,0.46120113134384155,1678400
1991-08-13,0.0,0.5625,0.5390629768371582,0.5390629768371582,0.4546128511428833,1030400
1991-08-14,0.0,0.5546879768371582,0.5390629768371582,0.5390629768371582,0.4546128511428833,1038400
1991-08-15,0.0,0.5625,0.546875,0.546875,0.46120113134384155,820800
1991-08-16,0.0,0.5625,0.5390629768371582,0.5390629768371582,0.4546128511428833,390400
1991-08-19,0.0,0.5234379768371582,0.5078129768371582,0.5078129768371582,0.4282585382461548,1040000
1991-08-20,0.0,0.5859379768371582,0.5703129768371582,0.5703129768371582,0.480967253446579,1712000
1991-08-21,0.0,0.671875,0.6484379768371582,0.6484379768371582,0.5468531250953674,2529600
1991-08-22,0.0,0.6328129768371582,0.609375,0.609375,0.5139098763465881,1294400
1991-08-23,0.0,0.640625,0.625,0.625,0.5270870327949524,1089600
1991-08-26,0.0,0.640625,0.625,0.625,0.5270870327949524,1772800
1991-08-27,0.0,0.640625,0.625,0.625,0.5270870327949524,361600
1991-08-28,0.0,0.640625,0.625,0.625,0.5270870327949524,843200
1991-08-29,0.0,0.640625,0.625,0.625,0.5270870327949524,374400
1991-08-30,0.0,0.640625,0.625,0.625,0.5270870327949524,875200
1991-09-03,0.0,0.640625,0.625,0.625,0.5270870327949524,624000
1991-09-04,0.0,0.640625,0.625,0.625,0.5270870327949524,561600
1991-09-05,0.0,0.6171879768371582,0.59375,0.59375,0.5007327795028687,891200
1991-09-06,0.0,0.5703129768371582,0.5546879768371582,0.5546879768371582,0.46779003739356995,640000
1991-09-09,0.0,0.5390629768371582,0.5234379768371582,0.5234379768371582,0.4414357542991638,1177600
1991-09-10,0.0,0.5078129768371582,0.4921880066394806,0.4921880066394806,0.4150814712047577,918400
1991-09-11,0.0,0.5234379768371582,0.5078129768371582,0.5078129768371582,0.4282585382461548,750400
1991-09-12,0.0,0.5703129768371582,0.5546879768371582,0.5546879768371582,0.46779003739356995,708800
1991-09-13,0.0,0.5703129768371582,0.5546879768371582,0.5546879768371582,0.46779003739356995,512000
1991-09-16,0.0,0.609375,0.59375,0.59375,0.5007327795028687,875200
1991-09-17,0.59375,0.59375,0.59375,0.59375,0.5007327795028687,0
1991-09-18,0.0,0.65625,0.625,0.625,0.5270870327949524,512000
1991-09-19,0.0,0.65625,0.640625,0.640625,0.5402643084526062,708800
1991-09-20,0.0,0.6484379768371582,0.625,0.625,0.5270870327949524,564800
1991-09-23,0.0,0.65625,0.6328129768371582,0.6328129768371582,0.5336760878562927,625600
1991-09-24,0.0,0.6328129768371582,0.609375,0.609375,0.5139098763465881,771200
1991-09-25,0.0,0.6171879768371582,0.59375,0.59375,0.5007327795028687,1014400
1991-09-26,0.0,0.6171879768371582,0.6015629768371582,0.6015629768371582,0.5073217749595642,592000
1991-09-27,0.0,0.6171879768371582,0.6015629768371582,0.6015629768371582,0.5073217749595642,465600
1991-09-30,0.0,0.6171879768371582,0.6015629768371582,0.6015629768371582,0.5073217749595642,158400
1991-10-01,0.0,0.6328129768371582,0.609375,0.609375,0.5139098763465881,326400
1991-10-02,0.0,0.640625,0.625,0.625,0.5270870327949524,323200
1991-10-03,0.0,0.640625,0.625,0.625,0.5270870327949524,273600
1991-10-04,0.0,0.640625,0.625,0.625,0.5270870327949524,694400
1991-10-07,0.0,0.6328129768371582,0.609375,0.609375,0.5139098763465881,664000
1991-10-08,0.0,0.6328129768371582,0.609375,0.609375,0.5139098763465881,99200
1991-10-09,0.0,0.6328129768371582,0.609375,0.609375,0.5139098763465881,139200
1991-10-10,0.0,0.6171879768371582,0.6015629768371582,0.6015629768371582,0.5073217749595642,404800
1991-10-11,0.0,0.6171879768371582,0.6015629768371582,0.6015629768371582,0.5073217749595642,97600
1991-10-14,0.0,0.625,0.609375,0.609375,0.5139098763465881,387200
1991-10-15,0.0,0.6796879768371582,0.6640629768371582,0.6640629768371582,0.5600303411483765,769600
1991-10-16,0.0,0.71875,0.703125,0.703125,0.5929730534553528,969600
1991-10-17,0.0,0.703125,0.6875,0.6875,0.579795777797699,1334400
1991-10-18,0.0,0.7265629768371582,0.703125,0.703125,0.5929730534553528,1020800
1991-10-21,0.0,0.7265629768371582,0.7109379768371582,0.7109379768371582,0.5995619297027588,555200
1991-10-22,0.0,0.7265629768371582,0.7109379768371582,0.7109379768371582,0.5995619297027588,660800
1991-10-23,0.0,0.7421879768371582,0.71875,0.71875,0.6061500906944275,1065600
1991-10-24,0.0,0.6953129768371582,0.671875,0.671875,0.5666185021400452,611200
1991-10-25,0.0,0.6484379768371582,0.6328129768371582,0.6328129768371582,0.5336760878562927,1316800
1991-10-28,0.0,0.6640629768371582,0.6484379768371582,0.6484379768371582,0.5468531250953674,380800
1991-10-29,0.0,0.703125,0.6875,0.6875,0.579795777797699,432000
1991-10-30,0.0,0.7421879768371582,0.71875,0.71875,0.6061500906944275,480000
1991-10-31,0.0,0.7578129768371582,0.734375,0.734375,0.6193273663520813,1049600
1991-11-01,0.0,0.7578129768371582,0.734375,0.734375,0.6193273663520813,558400
1991-11-04,0.0,0.75,0.734375,0.734375,0.6193273663520813,251200
1991-11-05,0.0,0.734375,0.7109379768371582,0.7109379768371582,0.5995619297027588,219200
1991-11-06,0.0,0.734375,0.71875,0.71875,0.6061500906944275,227200
1991-11-07,0.0,0.7734379768371582,0.7578129768371582,0.7578129768371582,0.6390935182571411,379200
1991-11-08,0.0,0.78125,0.7578129768371582,0.7578129768371582,0.6390935182571411,492800
1991-11-11,0.0,0.78125,0.765625,0.765625,0.6456817984580994,240000
1991-11-12,0.0,0.8359379768371582,0.8203129768371582,0.8203129768371582,0.6918022632598877,628800
1991-11-13,0.0,0.828125,0.8125,0.8125,0.6852132081985474,1283200
1991-11-14,0.0,0.78125,0.765625,0.765625,0.6456817984580994,1240000
1991-11-15,0.0,0.7109379768371582,0.6953129768371582,0.6953129768371582,0.5863847732543945,966400
1991-11-18,0.0,0.6953129768371582,0.6640629768371582,0.6640629768371582,0.5600303411483765,792000
1991-11-19,0.0,0.625,0.609375,0.609375,0.5139098763465881,553600
1991-11-20,0.0,0.671875,0.6484379768371582,0.6484379768371582,0.5468531250953674,536000
1991-11-21,0.0,0.703125,0.671875,0.671875,0.5666185021400452,486400
1991-11-22,0.0,0.6875,0.6640629768371582,0.6640629768371582,0.5600303411483765,252800
1991-11-25,0.0,0.6953129768371582,0.6640629768371582,0.6640629768371582,0.5600303411483765,435200
1991-11-26,0.0,0.6875,0.6640629768371582,0.6640629768371582,0.5600303411483765,208000
1991-11-27,0.0,0.6875,0.6640629768371582,0.6640629768371582,0.5600303411483765,164800
1991-11-29,0.0,0.6875,0.6640629768371582,0.6640629768371582,0.5600303411483765,40000
1991-12-02,0.0,0.6796879768371582,0.640625,0.640625,0.5402643084526062,185600
1991-12-03,0.0,0.65625,0.625,0.625,0.5270870327949524,329600
1991-12-04,0.0,0.640625,0.6171879768371582,0.6171879768371582,0.5204989314079285,275200
1991-12-05,0.0,0.6640629768371582,0.640625,0.640625,0.5402643084526062,385600
1991-12-06,0.0,0.6875,0.671875,0.671875,0.5666185021400452,880000
1991-12-09,0.0,0.75,0.734375,0.734375,0.6193273663520813,811200
1991-12-10,0.0,0.75,0.7421879768371582,0.7421879768371582,0.6259160041809082,528000
1991-12-11,0.0,0.734375,0.71875,0.71875,0.6061500906944275,403200
1991-12-12,0.0,0.734375,0.703125,0.703125,0.5929730534553528,209600
1991-12-13,0.0,0.734375,0.703125,0.703125,0.5929730534553528,80000
1991-12-16,0.0,0.734375,0.703125,0.703125,0.5929730534553528,318400
1991-12-17,0.0,0.734375,0.703125,0.703125,0.5929730534553528,201600
1991-12-18,0.0,0.71875,0.6875,0.6875,0.579795777797699,276800
1991-12-19,0.0,0.703125,0.6875,0.6875,0.579795777797699,512000
1991-12-20,0.0,0.65625,0.640625,0.640625,0.5402643084526062,652800
1991-12-23,0.0,0.65625,0.640625,0.640625,0.5402643084526062,448000
1991-12-24,0.0,0.671875,0.640625,0.640625,0.5402643084526062,144000
1991-12-26,0.0,0.703125,0.671875,0.671875,0.5666185021400452,449600
1991-12-27,0.0,0.78125,0.734375,0.734375,0.6193273663520813,688000
1991-12-30,0.0,0.796875,0.765625,0.765625,0.6456817984580994,1088000
1991-12-31,0.0,0.8125,0.796875,0.796875,0.6720357537269592,1190400
1992-01-02,0.0,0.8125,0.78125,0.78125,0.6588587760925293,1459200
1992-01-03,0.0,0.8125,0.78125,0.78125,0.6588587760925293,2409600
1992-01-06,0.0,0.8125,0.78125,0.78125,0.6588587760925293,1723200
1992-01-07,0.0,0.8125,0.78125,0.78125,0.6588587760925293,924800
1992-01-08,0.0,0.8125,0.78125,0.78125,0.6588587760925293,974400
1992-01-09,0.0,0.859375,0.8125,0.8125,0.6852132081985474,1609600
1992-01-10,0.0,0.859375,0.828125,0.828125,0.6983903646469116,971200
1992-01-13,0.0,0.859375,0.828125,0.828125,0.6983903646469116,4025600
1992-01-14,0.0,0.828125,0.796875,0.796875,0.6720357537269592,534400
1992-01-15,0.0,0.8125,0.796875,0.796875,0.6720357537269592,153600
1992-01-16,0.0,0.8125,0.78125,0.78125,0.6588587760925293,774400
1992-01-17,0.0,0.796875,0.765625,0.765625,0.6456817984580994,334400
1992-01-20,0.0,0.796875,0.765625,0.765625,0.6456817984580994,396800
1992-01-21,0.0,0.796875,0.765625,0.765625,0.6456817984580994,494400
1992-01-22,0.0,0.78125,0.765625,0.765625,0.6456817984580994,486400
1992-01-23,0.0,0.8125,0.765625,0.765625,0.6456817984580994,272000
1992-01-24,0.0,0.796875,0.765625,0.765625,0.6456817984580994,300800
1992-01-27,0.0,0.8125,0.796875,0.796875,0.6720357537269592,649600
1992-01-28,0.0,0.8125,0.78125,0.78125,0.6588587760925293,745600
1992-01-29,0.0,0.8125,0.765625,0.765625,0.6456817984580994,476800
1992-01-30,0.0,0.75,0.734375,0.734375,0.6193273663520813,852800
1992-01-31,0.0,0.765625,0.734375,0.734375,0.6193273663520813,585600
1992-02-03,0.0,0.765625,0.734375,0.734375,0.6193273663520813,155200
1992-02-04,0.0,0.75,0.71875,0.71875,0.6061500906944275,347200
1992-02-05,0.0,0.765625,0.734375,0.734375,0.6193273663520813,665600
1992-02-06,0.0,0.78125,0.734375,0.734375,0.6193273663520813,201600
1992-02-07,0.0,0.828125,0.796875,0.796875,0.6720357537269592,1019200
1992-02-10,0.0,0.78125,0.75,0.75,0.6325044631958008,244800
1992-02-11,0.0,0.75,0.734375,0.734375,0.6193273663520813,225600
1992-02-12,0.0,0.765625,0.75,0.75,0.6325044631958008,222400
1992-02-13,0.0,0.765625,0.75,0.75,0.6325044631958008,227200
1992-02-14,0.0,0.765625,0.734375,0.734375,0.6193273663520813,227200
1992-02-18,0.0,0.765625,0.734375,0.734375,0.6193273663520813,275200
1992-02-19,0.0,0.765625,0.75,0.75,0.6325044631958008,1126400
1992-02-20,0.0,0.796875,0.765625,0.765625,0.6456817984580994,577600
1992-02-21,0.0,0.78125,0.75,0.75,0.6325044631958008,395200
1992-02-24,0.0,0.78125,0.75,0.75,0.6325044631958008,129600
1992-02-25,0.0,0.78125,0.75,0.75,0.6325044631958008,188800
1992-02-26,0.0,0.78125,0.75,0.75,0.6325044631958008,280000
1992-02-27,0.0,0.78125,0.75,0.75,0.6325044631958008,286400
1992-02-28,0.0,0.78125,0.75,0.75,0.6325044631958008,284800
1992-03-02,0.0,0.78125,0.734375,0.734375,0.6193273663520813,259200
1992-03-03,0.0,0.78125,0.734375,0.734375,0.6193273663520813,291200
1992-03-04,0.0,0.765625,0.734375,0.734375,0.6193273663520813,65600
1992-03-05,0.0,0.75,0.71875,0.71875,0.6061500906944275,224000
1992-03-06,0.0,0.75,0.71875,0.71875,0.6061500906944275,62400
1992-03-09,0.0,0.703125,0.671875,0.671875,0.5666185021400452,449600
1992-03-10,0.0,0.703125,0.671875,0.671875,0.5666185021400452,193600
1992-03-11,0.0,0.6875,0.65625,0.65625,0.5534415245056152,760000
1992-03-12,0.0,0.6875,0.65625,0.65625,0.5534415245056152,465600
1992-03-13,0.0,0.734375,0.703125,0.703125,0.5929730534553528,417600
1992-03-16,0.0,0.734375,0.71875,0.71875,0.6061500906944275,284800
1992-03-17,0.0,0.765625,0.734375,0.734375,0.6193273663520813,451200
1992-03-18,0.0,0.765625,0.71875,0.71875,0.6061500906944275,254400
1992-03-19,0.0,0.765625,0.71875,0.71875,0.6061500906944275,52800
1992-03-20,0.0,0.734375,0.6875,0.6875,0.579795777797699,241600
1992-03-23,0.0,0.6875,0.65625,0.65625,0.5534415245056152,342400
1992-03-24,0.0,0.6875,0.640625,0.640625,0.5402643084526062,152000
1992-03-25,0.0,0.65625,0.625,0.625,0.5270870327949524,272000
1992-03-26,0.0,0.640625,0.59375,0.59375,0.5007327795028687,582400
1992-03-27,0.0,0.625,0.59375,0.59375,0.5007327795028687,353600
1992-03-30,0.0,0.640625,0.59375,0.59375,0.5007327795028687,286400
1992-03-31,0.0,0.640625,0.59375,0.59375,0.5007327795028687,604800
1992-04-01,0.0,0.640625,0.59375,0.59375,0.5007327795028687,436800
1992-04-02,0.0,0.65625,0.609375,0.609375,0.5139098763465881,691200
1992-04-03,0.0,0.65625,0.609375,0.609375,0.5139098763465881,422400
1992-04-06,0.0,0.65625,0.609375,0.609375,0.5139098763465881,123200
1992-04-07,0.0,0.59375,0.5625,0.5625,0.4743783175945282,462400
1992-04-08,0.0,0.578125,0.53125,0.53125,0.44802409410476685,956800
1992-04-09,0.0,0.578125,0.546875,0.546875,0.46120113134384155,683200
1992-04-10,0.0,0.625,0.578125,0.578125,0.48755550384521484,356800
1992-04-13,0.0,0.65625,0.625,0.625,0.5270870327949524,164800
1992-04-14,0.0,0.65625,0.625,0.625,0.5270870327949524,760000
1992-04-15,0.0,0.65625,0.625,0.625,0.5270870327949524,75200
1992-04-16,0.0,0.65625,0.625,0.625,0.5270870327949524,192000
1992-04-20,0.0,0.640625,0.59375,0.59375,0.5007327795028687,86400
1992-04-21,0.0,0.578125,0.546875,0.546875,0.46120113134384155,246400
1992-04-22,0.0,0.59375,0.5625,0.5625,0.4743783175945282,131200
1992-04-23,0.0,0.59375,0.5625,0.5625,0.4743783175945282,187200
1992-04-24,0.0,0.59375,0.5625,0.5625,0.4743783175945282,57600
1992-04-27,0.0,0.59375,0.5625,0.5625,0.4743783175945282,457600
1992-04-28,0.0,0.5625,0.546875,0.546875,0.46120113134384155,300800
1992-04-29,0.0,0.5703129768371582,0.5390629768371582,0.5390629768371582,0.4546128511428833,438400
1992-04-30,0.0,0.625,0.578125,0.578125,0.48755550384521484,305600
1992-05-01,0.0,0.625,0.59375,0.59375,0.5007327795028687,52800
1992-05-04,0.0,0.625,0.59375,0.59375,0.5007327795028687,99200
1992-05-05,0.0,0.625,0.59375,0.59375,0.5007327795028687,187200
1992-05-06,0.0,0.65625,0.625,0.625,0.5270870327949524,488000
1992-05-07,0.0,0.671875,0.640625,0.640625,0.5402643084526062,457600
1992-05-08,0.0,0.703125,0.671875,0.671875,0.5666185021400452,318400
1992-05-11,0.0,0.703125,0.671875,0.671875,0.5666185021400452,35200
1992-05-12,0.0,0.6875,0.65625,0.65625,0.5534415245056152,396800
1992-05-13,0.0,0.6875,0.65625,0.65625,0.5534415245056152,211200
1992-05-14,0.0,0.6875,0.65625,0.65625,0.5534415245056152,268800
1992-05-15,0.0,0.671875,0.625,0.625,0.5270870327949524,70400
1992-05-18,0.0,0.671875,0.625,0.625,0.5270870327949524,94400
1992-05-19,0.0,0.671875,0.625,0.625,0.5270870327949524,56000
1992-05-20,0.0,0.65625,0.625,0.625,0.5270870327949524,190400
1992-05-21,0.0,0.65625,0.625,0.625,0.5270870327949524,76800
1992-05-22,0.0,0.65625,0.625,0.625,0.5270870327949524,248000
1992-05-26,0.0,0.671875,0.640625,0.640625,0.5402643084526062,142400
1992-05-27,0.0,0.671875,0.65625,0.65625,0.5534415245056152,184000
1992-05-28,0.0,0.71875,0.6875,0.6875,0.579795777797699,353600
1992-05-29,0.0,0.71875,0.6875,0.6875,0.579795777797699,504000
1992-06-01,0.0,0.71875,0.671875,0.671875,0.5666185021400452,276800
1992-06-02,0.0,0.71875,0.6875,0.6875,0.579795777797699,104000
1992-06-03,0.0,0.71875,0.6875,0.6875,0.579795777797699,148800
1992-06-04,0.0,0.71875,0.671875,0.671875,0.5666185021400452,124800
1992-06-05,0.0,0.71875,0.671875,0.671875,0.5666185021400452,278400
1992-06-08,0.0,0.71875,0.671875,0.671875,0.5666185021400452,92800
1992-06-09,0.0,0.671875,0.640625,0.640625,0.5402643084526062,480000
1992-06-10,0.0,0.65625,0.609375,0.609375,0.5139098763465881,252800
1992-06-11,0.0,0.65625,0.609375,0.609375,0.5139098763465881,180800
1992-06-12,0.0,0.65625,0.609375,0.609375,0.5139098763465881,424000
1992-06-15,0.609375,0.65625,0.609375,0.640625,0.5402643084526062,65600
1992-06-16,0.609375,0.640625,0.59375,0.59375,0.5007327795028687,460800
1992-06-17,0.59375,0.640625,0.59375,0.640625,0.5402643084526062,161600
1992-06-18,0.640625,0.640625,0.59375,0.59375,0.5007327795028687,377600
1992-06-19,0.59375,0.625,0.59375,0.59375,0.5007327795028687,308800
1992-06-22,0.59375,0.59375,0.5546879768371582,0.5625,0.4743783175945282,795200
1992-06-23,0.59375,0.59375,0.5625,0.578125,0.48755550384521484,430400
1992-06-24,0.5625,0.59375,0.5546879768371582,0.5703129768371582,0.480967253446579,294400
1992-06-25,0.578125,0.578125,0.5625,0.5625,0.4743783175945282,344000
1992-06-26,0.578125,0.578125,0.5625,0.578125,0.48755550384521484,80000
1992-06-29,0.5703129768371582,0.578125,0.5625,0.578125,0.48755550384521484,428800
1992-06-30,0.578125,0.59375,0.5625,0.5625,0.4743783175945282,2676800
1992-07-01,0.578125,0.59375,0.5625,0.5625,0.4743783175945282,475200
1992-07-02,0.59375,0.59375,0.5625,0.5625,0.4743783175945282,283200
1992-07-06,0.5703129768371582,0.59375,0.5625,0.5703129768371582,0.480967253446579,896000
1992-07-07,0.59375,0.59375,0.5625,0.5625,0.4743783175945282,406400
1992-07-08,0.59375,0.59375,0.5625,0.59375,0.5007327795028687,81600
1992-07-09,0.59375,0.59375,0.5625,0.59375,0.5007327795028687,224000
1992-07-10,0.59375,0.59375,0.5625,0.578125,0.48755550384521484,180800
1992-07-13,0.578125,0.59375,0.5625,0.59375,0.5007327795028687,366400
1992-07-14,0.59375,0.609375,0.578125,0.609375,0.5139098763465881,870400
1992-07-15,0.609375,0.671875,0.609375,0.640625,0.5402643084526062,257600
1992-07-16,0.640625,0.6875,0.640625,0.671875,0.5666185021400452,321600
1992-07-17,0.65625,0.671875,0.625,0.625,0.5270870327949524,310400
1992-07-20,0.59375,0.640625,0.59375,0.6328129768371582,0.5336760878562927,52800
1992-07-21,0.640625,0.640625,0.625,0.640625,0.5402643084526062,443200
1992-07-22,0.640625,0.640625,0.625,0.6328129768371582,0.5336760878562927,152000
1992-07-23,0.6171879768371582,0.640625,0.6171879768371582,0.6328129768371582,0.5336760878562927,376000
1992-07-24,0.625,0.640625,0.6171879768371582,0.6171879768371582,0.5204989314079285,123200
1992-07-27,0.6171879768371582,0.640625,0.6171879768371582,0.6171879768371582,0.5204989314079285,238400
1992-07-28,0.6171879768371582,0.640625,0.6171879768371582,0.640625,0.5402643084526062,244800
1992-07-29,0.65625,0.65625,0.6171879768371582,0.6484379768371582,0.5468531250953674,158400
1992-07-30,0.6484379768371582,0.65625,0.6171879768371582,0.65625,0.5534415245056152,268800
1992-07-31,0.625,0.6875,0.625,0.6875,0.579795777797699,726400
1992-08-03,0.65625,0.6875,0.65625,0.6875,0.579795777797699,190400
1992-08-04,0.6875,0.6875,0.65625,0.6875,0.579795777797699,166400
1992-08-05,0.65625,0.6875,0.6328129768371582,0.6328129768371582,0.5336760878562927,307200
1992-08-06,0.671875,0.671875,0.6328129768371582,0.6328129768371582,0.5336760878562927,440000
1992-08-07,0.671875,0.6875,0.6328129768371582,0.6875,0.579795777797699,459200
1992-08-10,0.6875,0.6875,0.65625,0.65625,0.5534415245056152,216000
1992-08-11,0.6875,0.6875,0.65625,0.6875,0.579795777797699,134400
1992-08-12,0.65625,0.703125,0.65625,0.6640629768371582,0.5600303411483765,110400
1992-08-13,0.6875,0.6875,0.6875,0.6875,0.579795777797699,16000
1992-08-14,0.671875,0.703125,0.671875,0.6796879768371582,0.573207676410675,300800
1992-08-17,0.65625,0.734375,0.65625,0.6953129768371582,0.5863847732543945,628800
1992-08-18,0.734375,0.734375,0.65625,0.71875,0.6061500906944275,353600
1992-08-19,0.71875,0.71875,0.6875,0.71875,0.6061500906944275,161600
1992-08-20,0.71875,0.71875,0.6875,0.6875,0.579795777797699,214400
1992-08-21,0.71875,0.71875,0.6875,0.6875,0.579795777797699,310400
1992-08-24,0.71875,0.71875,0.6875,0.71875,0.6061500906944275,467200
1992-08-25,0.6875,0.71875,0.6875,0.71875,0.6061500906944275,387200
1992-08-26,0.6875,0.71875,0.6875,0.71875,0.6061500906944275,390400
1992-08-27,0.6875,0.71875,0.6875,0.71875,0.6061500906944275,102400
1992-08-28,0.71875,0.71875,0.6875,0.71875,0.6061500906944275,323200
1992-08-31,0.6875,0.71875,0.6875,0.71875,0.6061500906944275,99200
1992-09-01,0.703125,0.734375,0.703125,0.734375,0.6193273663520813,348800
1992-09-02,0.7265629768371582,0.765625,0.71875,0.765625,0.6456817984580994,214400
1992-09-03,0.765625,0.78125,0.734375,0.75,0.6325044631958008,1094400
1992-09-04,0.765625,0.765625,0.734375,0.75,0.6325044631958008,385600
1992-09-08,0.765625,0.765625,0.734375,0.734375,0.6193273663520813,161600
1992-09-09,0.734375,0.765625,0.734375,0.7421879768371582,0.6259160041809082,508800
1992-09-10,0.765625,0.765625,0.7421879768371582,0.765625,0.6456817984580994,196800
1992-09-11,0.75,0.78125,0.75,0.75,0.6325044631958008,688000
1992-09-14,0.7734379768371582,0.78125,0.7421879768371582,0.7578129768371582,0.6390935182571411,315200
1992-09-15,0.78125,0.796875,0.765625,0.796875,0.6720357537269592,492800
1992-09-16,0.78125,0.796875,0.75,0.75,0.6325044631958008,272000
1992-09-17,0.796875,0.796875,0.75,0.78125,0.6588587760925293,947200
1992-09-18,0.75,0.796875,0.75,0.75,0.6325044631958008,224000
1992-09-21,0.75,0.78125,0.75,0.78125,0.6588587760925293,48000
1992-09-22,0.78125,0.8125,0.75,0.765625,0.6456817984580994,462400
1992-09-23,0.796875,0.8125,0.765625,0.8125,0.6852132081985474,355200
1992-09-24,0.8125,0.8125,0.765625,0.765625,0.6456817984580994,99200
1992-09-25,0.796875,0.796875,0.765625,0.765625,0.6456817984580994,193600
1992-09-28,0.8125,0.8125,0.75,0.78125,0.6588587760925293,249600
1992-09-29,0.75,0.796875,0.75,0.78125,0.6588587760925293,1468800
1992-09-30,0.8125,0.8125,0.78125,0.796875,0.6720357537269592,201600
1992-10-01,0.8125,0.8125,0.796875,0.8125,0.6852132081985474,195200
1992-10-02,0.8125,0.8125,0.78125,0.796875,0.6720357537269592,337600
1992-10-05,0.8125,0.8125,0.71875,0.765625,0.6456817984580994,1198400
1992-10-06,0.765625,0.796875,0.765625,0.7890629768371582,0.6654478311538696,348800
1992-10-07,0.796875,0.796875,0.765625,0.765625,0.6456817984580994,83200
1992-10-08,0.765625,0.796875,0.765625,0.796875,0.6720357537269592,300800
1992-10-09,0.765625,0.796875,0.75,0.78125,0.6588587760925293,72000
1992-10-12,0.78125,0.78125,0.75,0.765625,0.6456817984580994,291200
1992-10-13,0.765625,0.78125,0.75,0.765625,0.6456817984580994,374400
1992-10-14,0.75,0.796875,0.75,0.796875,0.6720357537269592,84800
1992-10-15,0.796875,0.796875,0.765625,0.796875,0.6720357537269592,48000
1992-10-16,0.75,0.796875,0.75,0.7890629768371582,0.6654478311538696,220800
1992-10-19,0.796875,0.796875,0.75,0.7734379768371582,0.652270495891571,713600
1992-10-20,0.796875,0.8125,0.75,0.78125,0.6588587760925293,484800
1992-10-21,0.78125,0.828125,0.78125,0.828125,0.6983903646469116,678400
1992-10-22,0.828125,0.859375,0.796875,0.84375,0.7115674614906311,1468800
1992-10-23,0.84375,0.90625,0.8125,0.890625,0.7510989904403687,4648000
1992-10-26,0.90625,0.9375,0.875,0.90625,0.7642762064933777,3142400
1992-10-27,0.90625,0.90625,0.84375,0.859375,0.7247447371482849,446400
1992-10-28,0.859375,0.859375,0.84375,0.84375,0.7115674614906311,352000
1992-10-29,0.859375,0.90625,0.84375,0.890625,0.7510989904403687,856000
1992-10-30,0.90625,0.90625,0.875,0.875,0.7379217147827148,721600
1992-11-02,0.90625,0.921875,0.875,0.90625,0.7642762064933777,625600
1992-11-03,0.890625,0.921875,0.890625,0.890625,0.7510989904403687,744000
1992-11-04,0.921875,0.921875,0.890625,0.90625,0.7642762064933777,539200
1992-11-05,0.890625,0.921875,0.890625,0.890625,0.7510989904403687,276800
1992-11-06,0.90625,0.96875,0.90625,0.9375,0.790630578994751,1097600
1992-11-09,0.9375,0.96875,0.921875,0.953125,0.8038074970245361,929600
1992-11-10,0.953125,0.984375,0.9296879768371582,0.9765629768371582,0.8235738277435303,1646400
1992-11-11,1.0,1.0,0.953125,0.96875,0.8169847726821899,1036800
1992-11-12,0.984375,0.984375,0.953125,0.96875,0.8169847726821899,339200
1992-11-13,0.984375,0.984375,0.953125,0.96875,0.8169847726821899,110400
1992-11-16,0.953125,0.96875,0.953125,0.953125,0.8038074970245361,358400
1992-11-17,0.96875,0.96875,0.9375,0.9453129768371582,0.797219455242157,300800
1992-11-18,0.96875,0.96875,0.9375,0.9375,0.790630578994751,201600
1992-11-19,0.96875,0.96875,0.9375,0.9375,0.790630578994751,240000
1992-11-20,0.96875,0.96875,0.9375,0.9375,0.790630578994751,214400
1992-11-23,0.9375,0.96875,0.921875,0.9375,0.790630578994751,163200
1992-11-24,0.96875,1.0,0.9375,0.953125,0.8038074970245361,376000
1992-11-25,1.0,1.0,0.953125,0.96875,0.8169847726821899,155200
1992-11-27,0.953125,1.0,0.953125,1.0,0.8433393239974976,60800
1992-11-30,1.0,1.0078129768371582,0.96875,0.984375,0.8301621079444885,636800
1992-12-01,0.96875,1.0,0.921875,0.953125,0.8038074970245361,424000
1992-12-02,0.96875,0.96875,0.9375,0.9375,0.790630578994751,94400
1992-12-03,0.96875,0.96875,0.9375,0.9609379768371582,0.8103969097137451,328000
1992-12-04,0.96875,0.96875,0.9375,0.96875,0.8169847726821899,224000
1992-12-07,0.984375,0.984375,0.953125,0.984375,0.8301621079444885,363200
1992-12-08,0.984375,0.984375,0.96875,0.984375,0.8301621079444885,331200
1992-12-09,0.984375,0.984375,0.96875,0.96875,0.8169847726821899,520000
1992-12-10,1.0,1.0,0.9375,0.96875,0.8169847726821899,292800
1992-12-11,0.9375,0.96875,0.9375,0.9375,0.790630578994751,97600
1992-12-14,0.96875,0.96875,0.9375,0.9375,0.790630578994751,536000
1992-12-15,0.9375,0.953125,0.90625,0.90625,0.7642762064933777,435200
1992-12-16,0.90625,0.953125,0.90625,0.90625,0.7642762064933777,142400
1992-12-17,0.9375,0.953125,0.90625,0.953125,0.8038074970245361,168000
1992-12-18,0.953125,0.984375,0.921875,0.9375,0.790630578994751,536000
1992-12-21,0.984375,0.984375,0.90625,0.984375,0.8301621079444885,507200
1992-12-22,0.9375,1.015625,0.9375,0.984375,0.8301621079444885,1345600
1992-12-23,1.015625,1.109375,0.96875,1.0859379768371582,0.9158142805099487,2777600
1992-12-24,1.09375,1.09375,1.0625,1.09375,0.9224022626876831,459200
1992-12-28,1.09375,1.09375,1.015625,1.0625,0.8960481882095337,640000
1992-12-29,1.0625,1.09375,1.03125,1.09375,0.9224022626876831,579200
1992-12-30,1.09375,1.09375,1.046875,1.09375,0.9224022626876831,225600
1992-12-31,1.09375,1.09375,1.046875,1.0625,0.8960481882095337,2414400
1993-01-04,1.0625,1.09375,1.046875,1.078125,0.909224808216095,433600
1993-01-05,1.078125,1.09375,1.046875,1.046875,0.8828705549240112,172800
1993-01-06,1.09375,1.09375,1.046875,1.046875,0.8828705549240112,1617600
1993-01-07,1.03125,1.078125,1.015625,1.0390629768371582,0.8762824535369873,1078400
1993-01-08,1.046875,1.078125,1.015625,1.078125,0.909224808216095,681600
1993-01-11,1.078125,1.078125,1.046875,1.046875,0.8828705549240112,542400
1993-01-12,1.0625,1.0625,1.046875,1.046875,0.8828705549240112,985600
1993-01-13,1.046875,1.09375,1.046875,1.09375,0.9224022626876831,942400
1993-01-14,1.078125,1.09375,1.0625,1.0703129768371582,0.9026370048522949,1140800
1993-01-15,1.0625,1.09375,1.0625,1.09375,0.9224022626876831,446400
1993-01-18,1.0625,1.09375,1.0625,1.09375,0.9224022626876831,147200
1993-01-19,1.0625,1.09375,1.0625,1.09375,0.9224022626876831,1116800
1993-01-20,1.09375,1.125,1.078125,1.125,0.9487566351890564,1304000
1993-01-21,1.125,1.15625,1.09375,1.15625,0.9751110076904297,1169600
1993-01-22,1.15625,1.15625,1.125,1.125,0.9487566351890564,340800
1993-01-25,1.15625,1.15625,1.125,1.125,0.9487566351890564,320000
1993-01-26,1.125,1.140625,1.109375,1.1171879768371582,0.9421683549880981,1662400
1993-01-27,1.140625,1.140625,1.078125,1.078125,0.909224808216095,1601600
1993-01-28,1.109375,1.109375,1.0625,1.078125,0.909224808216095,1305600
1993-01-29,1.0625,1.109375,1.0625,1.078125,0.909224808216095,718400
1993-02-01,1.078125,1.109375,1.078125,1.09375,0.9224022626876831,716800
1993-02-02,1.0625,1.125,1.0625,1.125,0.9487566351890564,598400
1993-02-03,1.125,1.15625,1.09375,1.15625,0.9751110076904297,619200
1993-02-04,1.15625,1.15625,1.125,1.125,0.9487566351890564,729600
1993-02-05,1.125,1.15625,1.109375,1.1171879768371582,0.9421683549880981,1432000
1993-02-08,1.140625,1.140625,1.109375,1.109375,0.935579240322113,318400
1993-02-09,1.140625,1.140625,1.078125,1.125,0.9487566351890564,1091200
1993-02-10,1.109375,1.109375,1.015625,1.015625,0.8565162420272827,2385600
1993-02-11,1.0625,1.0625,1.015625,1.0234379768371582,0.8631054162979126,2830400
1993-02-12,1.0625,1.0625,1.015625,1.015625,0.8565162420272827,131200
1993-02-16,1.0,1.03125,0.90625,0.953125,0.8038074970245361,984000
1993-02-17,0.953125,0.953125,0.921875,0.9375,0.790630578994751,225600
1993-02-18,0.96875,0.984375,0.90625,0.921875,0.7774534225463867,1032000
1993-02-19,0.953125,0.953125,0.921875,0.9375,0.790630578994751,1496000
1993-02-22,0.9375,0.953125,0.8125,0.8359379768371582,0.7049792408943176,1889600
1993-02-23,0.875,0.921875,0.8671879768371582,0.921875,0.7774534225463867,859200
1993-02-24,0.890625,0.921875,0.859375,0.90625,0.7642762064933777,483200
1993-02-25,0.90625,0.9375,0.8828129768371582,0.90625,0.7642762064933777,478400
1993-02-26,0.9375,0.9375,0.8984379768371582,0.9375,0.790630578994751,793600
1993-03-01,0.9140629768371582,0.9375,0.890625,0.90625,0.7642762064933777,662400
1993-03-02,0.921875,0.9375,0.875,0.9296879768371582,0.7840421199798584,1313600
1993-03-03,0.9375,0.9375,0.90625,0.9296879768371582,0.7840421199798584,174400
1993-03-04,0.90625,0.9375,0.90625,0.9375,0.790630578994751,195200
1993-03-05,0.90625,0.9375,0.90625,0.9375,0.790630578994751,108800
1993-03-08,0.9375,0.953125,0.90625,0.921875,0.7774534225463867,1958400
1993-03-09,0.90625,0.9453129768371582,0.90625,0.9296879768371582,0.7840421199798584,371200
1993-03-10,0.9296879768371582,0.953125,0.9296879768371582,0.953125,0.8038074970245361,1076800
1993-03-11,0.9375,0.953125,0.9296879768371582,0.9296879768371582,0.7840421199798584,732800
1993-03-12,0.921875,0.953125,0.890625,0.9140629768371582,0.7708653807640076,739200
1993-03-15,0.953125,0.953125,0.890625,0.921875,0.7774534225463867,326400
1993-03-16,0.9375,0.9375,0.890625,0.921875,0.7774534225463867,1139200
1993-03-17,0.921875,0.953125,0.890625,0.890625,0.7510989904403687,121600
1993-03-18,0.890625,0.953125,0.890625,0.953125,0.8038074970245361,48000
1993-03-19,0.953125,0.953125,0.90625,0.953125,0.8038074970245361,241600
1993-03-22,0.953125,0.953125,0.90625,0.9296879768371582,0.7840421199798584,72000
1993-03-23,0.90625,0.921875,0.875,0.890625,0.7510989904403687,1558400
1993-03-24,0.921875,0.9375,0.90625,0.9375,0.790630578994751,1284800
1993-03-25,0.9140629768371582,0.9375,0.9140629768371582,0.9375,0.790630578994751,499200
1993-03-26,0.90625,0.9375,0.90625,0.9375,0.790630578994751,152000
1993-03-29,0.90625,0.9375,0.90625,0.9375,0.790630578994751,78400
1993-03-30,0.90625,0.9375,0.90625,0.90625,0.7642762064933777,100800
1993-03-31,0.90625,0.9375,0.90625,0.9375,0.790630578994751,129600
1993-04-01,0.90625,0.9375,0.90625,0.90625,0.7642762064933777,555200
1993-04-02,0.90625,0.9375,0.875,0.90625,0.7642762064933777,412800
1993-04-05,0.875,0.9296879768371582,0.875,0.9296879768371582,0.7840421199798584,198400
1993-04-06,0.9375,0.9375,0.90625,0.90625,0.7642762064933777,265600
1993-04-07,0.90625,0.9375,0.90625,0.9375,0.790630578994751,228800
1993-04-08,0.90625,0.9375,0.90625,0.9375,0.790630578994751,35200
1993-04-12,0.9375,0.9375,0.90625,0.9375,0.790630578994751,256000
1993-04-13,0.9375,0.9375,0.875,0.875,0.7379217147827148,169600
1993-04-14,0.875,0.921875,0.875,0.890625,0.7510989904403687,324800
1993-04-15,0.890625,0.890625,0.859375,0.859375,0.7247447371482849,40000
1993-04-16,0.890625,0.890625,0.859375,0.890625,0.7510989904403687,164800
1993-04-19,0.890625,0.890625,0.828125,0.84375,0.7115674614906311,686400
1993-04-20,0.859375,0.859375,0.828125,0.828125,0.6983903646469116,75200
1993-04-21,0.828125,0.859375,0.828125,0.859375,0.7247447371482849,25600
1993-04-22,0.875,0.890625,0.828125,0.890625,0.7510989904403687,238400
1993-04-23,0.890625,0.890625,0.84375,0.890625,0.7510989904403687,33600
1993-04-26,0.890625,0.890625,0.84375,0.859375,0.7247447371482849,81600
1993-04-27,0.84375,0.875,0.84375,0.859375,0.7247447371482849,180800
1993-04-28,0.875,0.875,0.84375,0.875,0.7379217147827148,203200
1993-04-29,0.875,0.875,0.84375,0.875,0.7379217147827148,113600
1993-04-30,0.84375,0.8984379768371582,0.84375,0.890625,0.7510989904403687,248000
1993-05-03,0.90625,0.953125,0.90625,0.9375,0.790630578994751,392000
1993-05-04,0.90625,0.90625,0.84375,0.84375,0.7115674614906311,598400
1993-05-05,0.84375,0.890625,0.84375,0.890625,0.7510989904403687,203200
1993-05-06,0.859375,0.921875,0.859375,0.921875,0.7774534225463867,190400
1993-05-07,0.921875,0.921875,0.875,0.890625,0.7510989904403687,59200
1993-05-10,0.90625,0.90625,0.859375,0.859375,0.7247447371482849,147200
1993-05-11,0.859375,0.890625,0.859375,0.859375,0.7247447371482849,217600
1993-05-12,0.859375,0.890625,0.859375,0.875,0.7379217147827148,484800
1993-05-13,0.859375,0.890625,0.859375,0.859375,0.7247447371482849,294400
1993-05-14,0.859375,0.890625,0.859375,0.890625,0.7510989904403687,16000
1993-05-17,0.890625,0.890625,0.859375,0.859375,0.7247447371482849,52800
1993-05-18,0.859375,0.890625,0.859375,0.859375,0.7247447371482849,35200
1993-05-19,0.890625,0.890625,0.859375,0.890625,0.7510989904403687,28800
1993-05-20,0.875,0.890625,0.859375,0.859375,0.7247447371482849,112000
1993-05-21,0.859375,0.890625,0.859375,0.859375,0.7247447371482849,308800
1993-05-24,0.890625,0.890625,0.859375,0.859375,0.7247447371482849,60800
1993-05-25,0.859375,0.859375,0.859375,0.859375,0.7247447371482849,108800
1993-05-26,0.890625,0.890625,0.859375,0.890625,0.7510989904403687,16000
1993-05-27,0.859375,0.890625,0.859375,0.859375,0.7247447371482849,51200
1993-05-28,0.890625,0.890625,0.859375,0.875,0.7379217147827148,91200
1993-06-01,0.890625,0.890625,0.859375,0.890625,0.7510989904403687,54400
1993-06-02,0.859375,0.890625,0.859375,0.859375,0.7247447371482849,22400
1993-06-03,0.859375,0.890625,0.859375,0.890625,0.7510989904403687,28800
1993-06-04,0.890625,0.890625,0.859375,0.875,0.7379217147827148,516800
1993-06-07,0.84375,0.8671879768371582,0.84375,0.84375,0.7115674614906311,46400
1993-06-08,0.828125,0.875,0.828125,0.84375,0.7115674614906311,72000
1993-06-09,0.84375,0.859375,0.828125,0.828125,0.6983903646469116,116800
1993-06-10,0.859375,0.859375,0.828125,0.828125,0.6983903646469116,126400
1993-06-11,0.859375,0.859375,0.828125,0.828125,0.6983903646469116,116800
1993-06-14,0.828125,0.875,0.828125,0.828125,0.6983903646469116,281600
1993-06-15,0.828125,0.875,0.828125,0.875,0.7379217147827148,4800
1993-06-16,0.84375,0.84375,0.84375,0.84375,0.7115674614906311,4800
1993-06-17,0.859375,0.875,0.84375,0.875,0.7379217147827148,118400
1993-06-18,0.84375,0.859375,0.765625,0.765625,0.6456817984580994,782400
1993-06-21,0.765625,0.8125,0.765625,0.8125,0.6852132081985474,348800
1993-06-22,0.828125,0.84375,0.796875,0.84375,0.7115674614906311,296000
1993-06-23,0.828125,0.84375,0.828125,0.828125,0.6983903646469116,331200
1993-06-24,0.828125,0.875,0.828125,0.8515629768371582,0.7181563377380371,161600
1993-06-25,0.875,0.875,0.828125,0.84375,0.7115674614906311,100800
1993-06-28,0.84375,0.90625,0.84375,0.90625,0.7642762064933777,1072000
1993-06-29,0.90625,0.96875,0.90625,0.953125,0.8038074970245361,212800
1993-06-30,0.921875,0.953125,0.921875,0.921875,0.7774534225463867,49600
1993-07-01,0.921875,0.9453129768371582,0.921875,0.921875,0.7774534225463867,132800
1993-07-02,0.921875,0.9375,0.921875,0.921875,0.7774534225463867,376000
1993-07-06,0.953125,0.953125,0.921875,0.953125,0.8038074970245361,145600
1993-07-07,0.953125,0.953125,0.921875,0.9296879768371582,0.7840421199798584,316800
1993-07-08,0.90625,0.9375,0.890625,0.90625,0.7642762064933777,766400
1993-07-09,0.890625,0.9375,0.890625,0.9375,0.790630578994751,432000
1993-07-12,0.890625,0.9375,0.890625,0.90625,0.7642762064933777,715200
1993-07-13,0.9375,0.9375,0.890625,0.9375,0.790630578994751,25600
1993-07-14,0.890625,0.9140629768371582,0.890625,0.90625,0.7642762064933777,116800
1993-07-15,0.9140629768371582,0.9375,0.890625,0.9375,0.790630578994751,172800
1993-07-16,0.9375,0.9375,0.890625,0.890625,0.7510989904403687,470400
1993-07-19,0.890625,0.9375,0.890625,0.9375,0.790630578994751,160000
1993-07-20,0.890625,0.9375,0.890625,0.890625,0.7510989904403687,206400
1993-07-21,0.90625,0.9375,0.890625,0.9375,0.790630578994751,243200
1993-07-22,0.90625,0.921875,0.90625,0.90625,0.7642762064933777,75200
1993-07-23,0.90625,0.9375,0.90625,0.90625,0.7642762064933777,27200
1993-07-26,0.9140629768371582,0.9375,0.890625,0.890625,0.7510989904403687,91200
1993-07-27,0.9375,0.9375,0.890625,0.9375,0.790630578994751,73600
1993-07-28,0.90625,0.9296879768371582,0.890625,0.921875,0.7774534225463867,41600
1993-07-29,0.890625,0.9375,0.890625,0.9375,0.790630578994751,171200
1993-07-30,0.890625,0.890625,0.890625,0.890625,0.7510989904403687,3200
1993-08-02,0.890625,0.9453129768371582,0.890625,0.9453129768371582,0.797219455242157,160000
1993-08-03,0.921875,0.96875,0.921875,0.921875,0.7774534225463867,260800
1993-08-04,0.921875,0.9609379768371582,0.921875,0.953125,0.8038074970245361,62400
1993-08-05,0.921875,0.96875,0.921875,0.921875,0.7774534225463867,28800
1993-08-06,0.921875,0.953125,0.921875,0.9375,0.790630578994751,70400
1993-08-09,0.921875,0.9375,0.90625,0.9375,0.790630578994751,240000
1993-08-10,0.90625,0.921875,0.90625,0.921875,0.7774534225463867,6400
1993-08-11,0.90625,0.921875,0.90625,0.921875,0.7774534225463867,48000
1993-08-12,0.921875,0.921875,0.90625,0.921875,0.7774534225463867,27200
1993-08-13,0.921875,0.9375,0.90625,0.9375,0.790630578994751,214400
1993-08-16,0.90625,0.9375,0.90625,0.9375,0.790630578994751,32000
1993-08-17,0.921875,0.9375,0.84375,0.859375,0.7247447371482849,1014400
1993-08-18,0.859375,0.875,0.828125,0.875,0.7379217147827148,1275200
1993-08-19,0.875,0.875,0.84375,0.875,0.7379217147827148,291200
1993-08-20,0.875,0.875,0.84375,0.8515629768371582,0.7181563377380371,129600
1993-08-23,0.875,0.875,0.84375,0.875,0.7379217147827148,86400
1993-08-24,0.875,0.875,0.84375,0.84375,0.7115674614906311,70400
1993-08-25,0.875,0.9375,0.859375,0.9375,0.790630578994751,932800
1993-08-26,0.953125,0.953125,0.921875,0.953125,0.8038074970245361,64000
1993-08-27,0.9375,0.984375,0.9375,0.96875,0.8169847726821899,396800
1993-08-30,0.9375,0.96875,0.9375,0.9375,0.790630578994751,46400
1993-08-31,0.96875,1.0,0.953125,0.953125,0.8038074970245361,264000
1993-09-01,0.953125,0.984375,0.953125,0.953125,0.8038074970245361,160000
1993-09-02,0.953125,1.0,0.9375,1.0,0.8433393239974976,377600
1993-09-03,0.984375,0.984375,0.953125,0.984375,0.8301621079444885,508800
1993-09-07,0.953125,0.984375,0.953125,0.96875,0.8169847726821899,716800
1993-09-08,0.953125,0.984375,0.953125,0.9609379768371582,0.8103969097137451,81600
1993-09-09,0.953125,1.0,0.953125,0.9921879768371582,0.8367511034011841,267200
1993-09-10,1.015625,1.015625,0.984375,1.015625,0.8565162420272827,270400
1993-09-13,1.0,1.015625,0.984375,0.984375,0.8301621079444885,115200
1993-09-14,0.984375,1.015625,0.953125,0.984375,0.8301621079444885,96000
1993-09-15,0.953125,0.984375,0.9375,0.953125,0.8038074970245361,787200
1993-09-16,0.9375,0.9375,0.9375,0.9375,0.790630578994751,19200
1993-09-17,0.9375,0.9375,0.921875,0.921875,0.7774534225463867,168000
1993-09-20,0.921875,0.96875,0.921875,0.921875,0.7774534225463867,113600
1993-09-21,0.921875,0.96875,0.921875,0.953125,0.8038074970245361,475200
1993-09-22,0.921875,0.96875,0.921875,0.96875,0.8169847726821899,137600
1993-09-23,0.921875,0.96875,0.921875,0.953125,0.8038074970245361,177600
1993-09-24,0.921875,0.953125,0.921875,0.953125,0.8038074970245361,307200
1993-09-27,0.953125,0.953125,0.921875,0.921875,0.7774534225463867,54400
1993-09-28,0.953125,0.9765629768371582,0.921875,0.953125,0.8038074970245361,462400
1993-09-29,0.953125,0.984375,0.953125,0.984375,0.8301621079444885,203200
1993-09-30,0.984375,0.984375,0.953125,0.953125,0.8038074970245361,608000
1993-10-01,0.953125,0.953125,0.90625,0.9375,0.790630578994751,526400
1993-10-04,0.921875,0.9375,0.90625,0.921875,0.7774534225463867,80000
1993-10-05,0.90625,0.9375,0.875,0.875,0.7379217147827148,248000
1993-10-06,0.859375,0.875,0.828125,0.859375,0.7247447371482849,492800
1993-10-07,0.859375,0.875,0.8203129768371582,0.8203129768371582,0.6918022632598877,899200
1993-10-08,0.8125,0.84375,0.8125,0.8125,0.6852132081985474,179200
1993-10-11,0.84375,0.84375,0.8125,0.8125,0.6852132081985474,92800
1993-10-12,0.8125,0.84375,0.796875,0.8046879768371582,0.6786249279975891,196800
1993-10-13,0.8125,0.8125,0.765625,0.765625,0.6456817984580994,315200
1993-10-14,0.765625,0.8125,0.765625,0.78125,0.6588587760925293,513600
1993-10-15,0.828125,0.828125,0.78125,0.828125,0.6983903646469116,81600
1993-10-18,0.828125,0.828125,0.78125,0.8125,0.6852132081985474,84800
1993-10-19,0.8125,0.8125,0.78125,0.8125,0.6852132081985474,428800
1993-10-20,0.8125,0.8125,0.78125,0.8125,0.6852132081985474,480000
1993-10-21,0.78125,0.8125,0.78125,0.796875,0.6720357537269592,481600
1993-10-22,0.8125,0.8125,0.78125,0.78125,0.6588587760925293,211200
1993-10-25,0.78125,0.8125,0.78125,0.7890629768371582,0.6654478311538696,240000
1993-10-26,0.78125,0.8125,0.765625,0.796875,0.6720357537269592,40000
1993-10-27,0.8125,0.8125,0.765625,0.765625,0.6456817984580994,20800
1993-10-28,0.765625,0.8125,0.765625,0.8125,0.6852132081985474,267200
1993-10-29,0.78125,0.828125,0.78125,0.828125,0.6983903646469116,182400
1993-11-01,0.8125,0.84375,0.796875,0.796875,0.6720357537269592,75200
1993-11-02,0.796875,0.84375,0.796875,0.8125,0.6852132081985474,129600
1993-11-03,0.828125,0.84375,0.8125,0.84375,0.7115674614906311,899200
1993-11-04,0.84375,0.84375,0.8125,0.84375,0.7115674614906311,190400
1993-11-05,0.84375,0.875,0.8125,0.828125,0.6983903646469116,238400
1993-11-08,0.828125,0.859375,0.828125,0.859375,0.7247447371482849,17600
1993-11-09,0.828125,0.90625,0.828125,0.859375,0.7247447371482849,262400
1993-11-10,0.859375,0.890625,0.84375,0.84375,0.7115674614906311,131200
1993-11-11,0.84375,0.890625,0.84375,0.84375,0.7115674614906311,64000
1993-11-12,0.84375,0.890625,0.828125,0.828125,0.6983903646469116,248000
1993-11-15,0.828125,0.828125,0.828125,0.828125,0.6983903646469116,20800
1993-11-16,0.828125,0.84375,0.828125,0.828125,0.6983903646469116,62400
1993-11-17,0.828125,0.859375,0.828125,0.859375,0.7247447371482849,129600
1993-11-18,0.828125,0.859375,0.828125,0.828125,0.6983903646469116,75200
1993-11-19,0.828125,0.828125,0.78125,0.8125,0.6852132081985474,190400
1993-11-22,0.8125,0.8125,0.765625,0.8125,0.6852132081985474,355200
1993-11-23,0.8125,0.84375,0.796875,0.796875,0.6720357537269592,180800
1993-11-24,0.8125,0.84375,0.8125,0.8125,0.6852132081985474,121600
1993-11-26,0.8125,0.8125,0.8125,0.8125,0.6852132081985474,17600
1993-11-29,0.8125,0.8125,0.8125,0.8125,0.6852132081985474,11200
1993-11-30,0.84375,0.84375,0.796875,0.796875,0.6720357537269592,193600
1993-12-01,0.8203129768371582,0.8203129768371582,0.796875,0.796875,0.6720357537269592,137600
1993-12-02,0.796875,0.84375,0.796875,0.796875,0.6720357537269592,78400
1993-12-03,0.796875,0.84375,0.796875,0.84375,0.7115674614906311,22400
1993-12-06,0.84375,0.84375,0.796875,0.796875,0.6720357537269592,160000
1993-12-07,0.796875,0.8125,0.796875,0.8046879768371582,0.6786249279975891,228800
1993-12-08,0.796875,0.8359379768371582,0.796875,0.796875,0.6720357537269592,118400
1993-12-09,0.8125,0.859375,0.8125,0.8125,0.6852132081985474,304000
1993-12-10,0.8125,0.828125,0.8125,0.8125,0.6852132081985474,54400
1993-12-13,0.8125,0.8359379768371582,0.8125,0.8359379768371582,0.7049792408943176,206400
1993-12-14,0.8125,0.859375,0.796875,0.796875,0.6720357537269592,520000
1993-12-15,0.8046879768371582,0.8125,0.765625,0.765625,0.6456817984580994,195200
1993-12-16,0.78125,0.78125,0.765625,0.765625,0.6456817984580994,52800
1993-12-17,0.765625,0.78125,0.765625,0.765625,0.6456817984580994,129600
1993-12-20,0.78125,0.78125,0.71875,0.734375,0.6193273663520813,201600
1993-12-21,0.765625,0.765625,0.703125,0.703125,0.5929730534553528,259200
1993-12-22,0.703125,0.734375,0.703125,0.703125,0.5929730534553528,358400
1993-12-23,0.703125,0.734375,0.6875,0.703125,0.5929730534553528,176000
1993-12-27,0.65625,0.703125,0.640625,0.6640629768371582,0.5600303411483765,265600
1993-12-28,0.640625,0.6875,0.640625,0.65625,0.5534415245056152,108800
1993-12-29,0.6796879768371582,0.6875,0.65625,0.6875,0.579795777797699,296000
1993-12-30,0.65625,0.6875,0.578125,0.6171879768371582,0.5204989314079285,1012800
1993-12-31,0.625,0.6875,0.625,0.6875,0.579795777797699,820800
1994-01-03,0.6875,0.6875,0.640625,0.640625,0.5402643084526062,126400
1994-01-04,0.671875,0.734375,0.671875,0.703125,0.5929730534553528,457600
1994-01-05,0.734375,0.734375,0.6875,0.6875,0.579795777797699,334400
1994-01-06,0.703125,0.703125,0.671875,0.6875,0.579795777797699,51200
1994-01-07,0.703125,0.703125,0.65625,0.65625,0.5534415245056152,148800
1994-01-10,0.65625,0.6875,0.640625,0.6875,0.579795777797699,297600
1994-01-11,0.640625,0.671875,0.640625,0.640625,0.5402643084526062,92800
1994-01-12,0.671875,0.671875,0.625,0.625,0.5270870327949524,457600
1994-01-13,0.609375,0.625,0.59375,0.59375,0.5007327795028687,392000
1994-01-14,0.609375,0.625,0.59375,0.6015629768371582,0.5073217749595642,414400
1994-01-17,0.625,0.65625,0.625,0.6328129768371582,0.5336760878562927,246400
1994-01-18,0.640625,0.640625,0.59375,0.59375,0.5007327795028687,580800
1994-01-19,0.625,0.625,0.59375,0.6015629768371582,0.5073217749595642,483200
1994-01-20,0.609375,0.625,0.59375,0.625,0.5270870327949524,1264000
1994-01-21,0.640625,0.640625,0.59375,0.59375,0.5007327795028687,43200
1994-01-24,0.609375,0.640625,0.609375,0.609375,0.5139098763465881,94400
1994-01-25,0.640625,0.640625,0.609375,0.625,0.5270870327949524,100800
1994-01-26,0.625,0.65625,0.625,0.640625,0.5402643084526062,267200
1994-01-27,0.640625,0.65625,0.640625,0.640625,0.5402643084526062,260800
1994-01-28,0.640625,0.65625,0.640625,0.65625,0.5534415245056152,27200
1994-01-31,0.640625,0.65625,0.640625,0.65625,0.5534415245056152,19200
1994-02-01,0.625,0.65625,0.609375,0.625,0.5270870327949524,540800
1994-02-02,0.59375,0.625,0.59375,0.625,0.5270870327949524,180800
1994-02-03,0.59375,0.625,0.59375,0.609375,0.5139098763465881,152000
1994-02-04,0.609375,0.625,0.59375,0.609375,0.5139098763465881,395200
1994-02-07,0.609375,0.625,0.59375,0.625,0.5270870327949524,128000
1994-02-08,0.6015629768371582,0.625,0.6015629768371582,0.6015629768371582,0.5073217749595642,124800
1994-02-09,0.609375,0.625,0.609375,0.625,0.5270870327949524,30400
1994-02-10,0.609375,0.625,0.609375,0.625,0.5270870327949524,44800
1994-02-11,0.625,0.625,0.609375,0.625,0.5270870327949524,81600
1994-02-14,0.625,0.6484379768371582,0.609375,0.640625,0.5402643084526062,148800
1994-02-15,0.640625,0.671875,0.6328129768371582,0.640625,0.5402643084526062,259200
1994-02-16,0.640625,0.65625,0.640625,0.640625,0.5402643084526062,732800
1994-02-17,0.65625,0.671875,0.640625,0.640625,0.5402643084526062,204800
1994-02-18,0.671875,0.671875,0.640625,0.6484379768371582,0.5468531250953674,1401600
1994-02-22,0.640625,0.671875,0.640625,0.640625,0.5402643084526062,86400
1994-02-23,0.640625,0.65625,0.625,0.65625,0.5534415245056152,502400
1994-02-24,0.625,0.640625,0.625,0.625,0.5270870327949524,25600
1994-02-25,0.640625,0.640625,0.625,0.640625,0.5402643084526062,28800
1994-02-28,0.625,0.640625,0.625,0.640625,0.5402643084526062,20800
1994-03-01,0.640625,0.640625,0.625,0.640625,0.5402643084526062,38400
1994-03-02,0.640625,0.640625,0.59375,0.609375,0.5139098763465881,320000
1994-03-03,0.609375,0.640625,0.609375,0.625,0.5270870327949524,179200
1994-03-04,0.640625,0.640625,0.640625,0.640625,0.5402643084526062,136000
1994-03-07,0.625,0.640625,0.6171879768371582,0.640625,0.5402643084526062,248000
1994-03-08,0.640625,0.640625,0.609375,0.609375,0.5139098763465881,219200
1994-03-09,0.640625,0.671875,0.6328129768371582,0.671875,0.5666185021400452,708800
1994-03-10,0.65625,0.6875,0.640625,0.640625,0.5402643084526062,64000
1994-03-11,0.65625,0.671875,0.640625,0.671875,0.5666185021400452,64000
1994-03-14,0.671875,0.703125,0.65625,0.65625,0.5534415245056152,128000
1994-03-15,0.65625,0.6875,0.65625,0.65625,0.5534415245056152,484800
1994-03-16,0.6640629768371582,0.6875,0.65625,0.6875,0.579795777797699,147200
1994-03-17,0.6875,0.6875,0.65625,0.65625,0.5534415245056152,152000
1994-03-18,0.6875,0.6875,0.65625,0.671875,0.5666185021400452,104000
1994-03-21,0.65625,0.6875,0.65625,0.671875,0.5666185021400452,200000
1994-03-22,0.6875,0.6875,0.671875,0.6875,0.579795777797699,118400
1994-03-23,0.6875,0.734375,0.6875,0.734375,0.6193273663520813,323200
1994-03-24,0.75,0.765625,0.71875,0.75,0.6325044631958008,196800
1994-03-25,0.765625,0.765625,0.734375,0.765625,0.6456817984580994,139200
1994-03-28,0.75,0.765625,0.71875,0.765625,0.6456817984580994,150400
1994-03-29,0.765625,0.765625,0.71875,0.71875,0.6061500906944275,110400
1994-03-30,0.71875,0.734375,0.6875,0.734375,0.6193273663520813,198400
1994-03-31,0.6875,0.734375,0.671875,0.71875,0.6061500906944275,241600
1994-04-04,0.59375,0.65625,0.59375,0.640625,0.5402643084526062,220800
1994-04-05,0.703125,0.703125,0.671875,0.671875,0.5666185021400452,91200
1994-04-06,0.703125,0.71875,0.671875,0.6875,0.579795777797699,126400
1994-04-07,0.671875,0.6875,0.671875,0.671875,0.5666185021400452,41600
1994-04-08,0.6875,0.703125,0.640625,0.6523439884185791,0.550147294998169,435200
1994-04-11,0.640625,0.671875,0.640625,0.640625,0.5402643084526062,110400
1994-04-12,0.640625,0.671875,0.609375,0.625,0.5270870327949524,518400
1994-04-13,0.65625,0.65625,0.625,0.6328129768371582,0.5336760878562927,184000
1994-04-14,0.65625,0.6875,0.625,0.6796879768371582,0.573207676410675,288000
1994-04-15,0.671875,0.6875,0.671875,0.6875,0.579795777797699,89600
1994-04-18,0.6875,0.6875,0.65625,0.65625,0.5534415245056152,409600
1994-04-19,0.6875,0.703125,0.65625,0.65625,0.5534415245056152,49600
1994-04-20,0.65625,0.703125,0.65625,0.65625,0.5534415245056152,451200
1994-04-21,0.65625,0.703125,0.65625,0.6796879768371582,0.573207676410675,190400
1994-04-22,0.671875,0.71875,0.671875,0.71875,0.6061500906944275,352000
1994-04-25,0.71875,0.71875,0.71875,0.71875,0.6061500906944275,0
1994-04-26,0.71875,0.75,0.6875,0.75,0.6325044631958008,177600
1994-04-28,0.703125,0.734375,0.703125,0.734375,0.6193273663520813,16000
1994-04-29,0.765625,0.78125,0.734375,0.734375,0.6193273663520813,142400
1994-05-02,0.75,0.8125,0.75,0.7578129768371582,0.6390935182571411,323200
1994-05-03,0.75,0.78125,0.75,0.75,0.6325044631958008,278400
1994-05-04,0.75,0.7578129768371582,0.75,0.75,0.6325044631958008,48000
1994-05-05,0.75,0.78125,0.75,0.75,0.6325044631958008,67200
1994-05-06,0.75,0.78125,0.75,0.78125,0.6588587760925293,46400
1994-05-09,0.78125,0.78125,0.7578129768371582,0.7578129768371582,0.6390935182571411,214400
1994-05-10,0.78125,0.78125,0.7578129768371582,0.7578129768371582,0.6390935182571411,433600
1994-05-11,0.7578129768371582,0.7734379768371582,0.7578129768371582,0.765625,0.6456817984580994,686400
1994-05-12,0.765625,0.765625,0.7578129768371582,0.7578129768371582,0.6390935182571411,166400
1994-05-13,0.7617189884185791,0.765625,0.7421879768371582,0.7421879768371582,0.6259160041809082,195200
1994-05-16,0.7421879768371582,0.7578129768371582,0.7421879768371582,0.7421879768371582,0.6259160041809082,94400
1994-05-17,0.765625,0.765625,0.7421879768371582,0.7421879768371582,0.6259160041809082,6400
1994-05-18,0.7578129768371582,0.765625,0.7421879768371582,0.7421879768371582,0.6259160041809082,102400
1994-05-19,0.7421879768371582,0.765625,0.7421879768371582,0.765625,0.6456817984580994,105600
1994-05-20,0.765625,0.765625,0.7421879768371582,0.765625,0.6456817984580994,273600
1994-05-23,0.7421879768371582,0.765625,0.734375,0.7421879768371582,0.6259160041809082,115200
1994-05-24,0.71875,0.7421879768371582,0.71875,0.7421879768371582,0.6259160041809082,36800
1994-05-25,0.7421879768371582,0.7421879768371582,0.71875,0.71875,0.6061500906944275,80000
1994-05-26,0.71875,0.7421879768371582,0.71875,0.71875,0.6061500906944275,179200
1994-05-27,0.71875,0.71875,0.7109379768371582,0.7109379768371582,0.5995619297027588,92800
1994-05-31,0.7109379768371582,0.7109379768371582,0.671875,0.671875,0.5666185021400452,518400
1994-06-01,0.703125,0.703125,0.671875,0.6953129768371582,0.5863847732543945,121600
1994-06-02,0.671875,0.703125,0.671875,0.6875,0.579795777797699,32000
1994-06-03,0.671875,0.6875,0.671875,0.6875,0.579795777797699,99200
1994-06-06,0.703125,0.703125,0.671875,0.671875,0.5666185021400452,41600
1994-06-07,0.703125,0.71875,0.671875,0.71875,0.6061500906944275,155200
1994-06-08,0.71875,0.71875,0.6875,0.6875,0.579795777797699,19200
1994-06-09,0.703125,0.703125,0.703125,0.703125,0.5929730534553528,80000
1994-06-10,0.703125,0.703125,0.6875,0.703125,0.5929730534553528,83200
1994-06-13,0.734375,0.734375,0.6875,0.71875,0.6061500906944275,107200
1994-06-14,0.6875,0.734375,0.6875,0.703125,0.5929730534553528,12800
1994-06-15,0.71875,0.734375,0.703125,0.703125,0.5929730534553528,369600
1994-06-16,0.703125,0.75,0.703125,0.703125,0.5929730534553528,203200
1994-06-17,0.75,0.75,0.703125,0.703125,0.5929730534553528,33600
1994-06-20,0.703125,0.7109379768371582,0.703125,0.703125,0.5929730534553528,108800
1994-06-21,0.734375,0.734375,0.65625,0.671875,0.5666185021400452,244800
1994-06-22,0.671875,0.703125,0.625,0.671875,0.5666185021400452,230400
1994-06-23,0.65625,0.7109379768371582,0.65625,0.6875,0.579795777797699,316800
1994-06-24,0.6875,0.6875,0.671875,0.671875,0.5666185021400452,144000
1994-06-27,0.671875,0.6875,0.65625,0.6796879768371582,0.573207676410675,339200
1994-06-28,0.65625,0.65625,0.640625,0.640625,0.5402643084526062,97600
1994-06-29,0.65625,0.671875,0.625,0.65625,0.5534415245056152,332800
1994-06-30,0.65625,0.65625,0.65625,0.65625,0.5534415245056152,41600
1994-07-01,0.640625,0.640625,0.640625,0.640625,0.5402643084526062,8000
1994-07-05,0.640625,0.671875,0.640625,0.640625,0.5402643084526062,40000
1994-07-06,0.640625,0.671875,0.640625,0.640625,0.5402643084526062,89600
1994-07-07,0.640625,0.65625,0.640625,0.640625,0.5402643084526062,976000
1994-07-08,0.65625,0.65625,0.640625,0.640625,0.5402643084526062,91200
1994-07-11,0.640625,0.640625,0.609375,0.6171879768371582,0.5204989314079285,334400
1994-07-12,0.640625,0.640625,0.625,0.625,0.5270870327949524,209600
1994-07-13,0.625,0.625,0.59375,0.609375,0.5139098763465881,881600
1994-07-14,0.609375,0.625,0.609375,0.6171879768371582,0.5204989314079285,281600
1994-07-15,0.609375,0.609375,0.609375,0.609375,0.5139098763465881,33600
1994-07-18,0.640625,0.640625,0.609375,0.6171879768371582,0.5204989314079285,281600
1994-07-19,0.6171879768371582,0.640625,0.59375,0.59375,0.5007327795028687,187200
1994-07-20,0.59375,0.640625,0.578125,0.640625,0.5402643084526062,424000
1994-07-21,0.609375,0.640625,0.6015629768371582,0.6015629768371582,0.5073217749595642,132800
1994-07-22,0.6171879768371582,0.6171879768371582,0.6015629768371582,0.609375,0.5139098763465881,86400
1994-07-25,0.6015629768371582,0.609375,0.6015629768371582,0.609375,0.5139098763465881,60800
1994-07-26,0.609375,0.609375,0.578125,0.59375,0.5007327795028687,233600
1994-07-27,0.578125,0.59375,0.578125,0.578125,0.48755550384521484,105600
1994-07-28,0.578125,0.578125,0.578125,0.578125,0.48755550384521484,9600
1994-07-29,0.578125,0.59375,0.578125,0.59375,0.5007327795028687,16000
1994-08-01,0.578125,0.59375,0.578125,0.578125,0.48755550384521484,124800
1994-08-02,0.578125,0.59375,0.578125,0.59375,0.5007327795028687,35200
1994-08-03,0.5625,0.578125,0.546875,0.578125,0.48755550384521484,105600
1994-08-04,0.5625,0.578125,0.546875,0.546875,0.46120113134384155,192000
1994-08-05,0.546875,0.59375,0.546875,0.578125,0.48755550384521484,316800
1994-08-08,0.59375,0.609375,0.578125,0.609375,0.5139098763465881,163200
1994-08-09,0.59375,0.59375,0.5625,0.5742189884185791,0.4842612147331238,940800
1994-08-10,0.59375,0.59375,0.5625,0.59375,0.5007327795028687,168000
1994-08-11,0.59375,0.59375,0.5625,0.59375,0.5007327795028687,60800
1994-08-12,0.59375,0.59375,0.5625,0.578125,0.48755550384521484,259200
1994-08-15,0.59375,0.59375,0.5625,0.578125,0.48755550384521484,97600
1994-08-16,0.5625,0.640625,0.5625,0.625,0.5270870327949524,1040000
1994-08-17,0.609375,0.6875,0.609375,0.640625,0.5402643084526062,1088000
1994-08-18,0.625,0.65625,0.6015629768371582,0.6015629768371582,0.5073217749595642,704000
1994-08-19,0.59375,0.625,0.59375,0.6015629768371582,0.5073217749595642,310400
1994-08-22,0.59375,0.625,0.59375,0.6171879768371582,0.5204989314079285,128000
1994-08-23,0.6171879768371582,0.6171879768371582,0.609375,0.609375,0.5139098763465881,59200
1994-08-24,0.6015629768371582,0.640625,0.59375,0.609375,0.5139098763465881,132800
1994-08-25,0.640625,0.640625,0.609375,0.609375,0.5139098763465881,25600
1994-08-26,0.609375,0.609375,0.609375,0.609375,0.5139098763465881,40000
1994-08-29,0.609375,0.625,0.609375,0.609375,0.5139098763465881,22400
1994-08-30,0.640625,0.65625,0.625,0.65625,0.5534415245056152,494400
1994-08-31,0.65625,0.65625,0.59375,0.625,0.5270870327949524,169600
1994-09-01,0.59375,0.625,0.59375,0.625,0.5270870327949524,57600
1994-09-02,0.6015629768371582,0.625,0.6015629768371582,0.6171879768371582,0.5204989314079285,52800
1994-09-06,0.609375,0.625,0.609375,0.625,0.5270870327949524,28800
1994-09-07,0.609375,0.625,0.609375,0.609375,0.5139098763465881,28800
1994-09-08,0.6132810115814209,0.625,0.609375,0.609375,0.5139098763465881,176000
1994-09-09,0.609375,0.625,0.609375,0.6171879768371582,0.5204989314079285,161600
1994-09-12,0.6171879768371582,0.625,0.609375,0.609375,0.5139098763465881,52800
1994-09-13,0.6210939884185791,0.625,0.609375,0.609375,0.5139098763465881,275200
1994-09-14,0.609375,0.625,0.609375,0.609375,0.5139098763465881,36800
1994-09-15,0.609375,0.625,0.609375,0.625,0.5270870327949524,195200
1994-09-16,0.625,0.625,0.609375,0.609375,0.5139098763465881,51200
1994-09-19,0.609375,0.625,0.609375,0.6171879768371582,0.5204989314079285,75200
1994-09-20,0.625,0.625,0.609375,0.6210939884185791,0.52379310131073,150400
1994-09-21,0.609375,0.6171879768371582,0.59375,0.59375,0.5007327795028687,204800
1994-09-22,0.59375,0.625,0.59375,0.625,0.5270870327949524,288000
1994-09-23,0.625,0.625,0.59375,0.609375,0.5139098763465881,204800
1994-09-26,0.6171879768371582,0.625,0.609375,0.625,0.5270870327949524,340800
1994-09-27,0.609375,0.625,0.609375,0.625,0.5270870327949524,68800
1994-09-28,0.625,0.625,0.625,0.625,0.5270870327949524,28800
1994-09-29,0.609375,0.609375,0.609375,0.609375,0.5139098763465881,9600
1994-09-30,0.609375,0.625,0.609375,0.625,0.5270870327949524,65600
1994-10-03,0.625,0.625,0.609375,0.625,0.5270870327949524,91200
1994-10-04,0.65625,0.6875,0.625,0.640625,0.5402643084526062,441600
1994-10-05,0.640625,0.671875,0.640625,0.671875,0.5666185021400452,134400
1994-10-06,0.640625,0.671875,0.640625,0.671875,0.5666185021400452,17600
1994-10-07,0.640625,0.671875,0.640625,0.640625,0.5402643084526062,52800
1994-10-10,0.640625,0.703125,0.640625,0.703125,0.5929730534553528,313600
1994-10-11,0.703125,0.703125,0.640625,0.703125,0.5929730534553528,390400
1994-10-12,0.703125,0.703125,0.6875,0.6875,0.579795777797699,275200
1994-10-13,0.71875,0.71875,0.703125,0.703125,0.5929730534553528,206400
1994-10-14,0.71875,0.71875,0.6875,0.703125,0.5929730534553528,80000
1994-10-17,0.71875,0.765625,0.703125,0.765625,0.6456817984580994,299200
1994-10-18,0.71875,0.7890629768371582,0.71875,0.765625,0.6456817984580994,352000
1994-10-19,0.78125,0.78125,0.75,0.78125,0.6588587760925293,294400
1994-10-20,0.75,0.7695310115814209,0.703125,0.7109379768371582,0.5995619297027588,3401600
1994-10-21,0.703125,0.703125,0.65625,0.6875,0.579795777797699,918400
1994-10-24,0.6875,0.6875,0.640625,0.640625,0.5402643084526062,195200
1994-10-25,0.65625,0.671875,0.65625,0.671875,0.5666185021400452,201600
1994-10-26,0.65625,0.6875,0.65625,0.65625,0.5534415245056152,65600
1994-10-27,0.6875,0.703125,0.65625,0.6953129768371582,0.5863847732543945,227200
1994-10-28,0.6875,0.703125,0.6875,0.6875,0.579795777797699,158400
1994-10-31,0.703125,0.703125,0.6875,0.703125,0.5929730534553528,540800
1994-11-01,0.703125,0.703125,0.6875,0.6875,0.579795777797699,286400
1994-11-02,0.671875,0.6875,0.65625,0.65625,0.5534415245056152,60800
1994-11-03,0.6875,0.703125,0.671875,0.6875,0.579795777797699,108800
1994-11-04,0.671875,0.703125,0.671875,0.703125,0.5929730534553528,56000
1994-11-07,0.671875,0.703125,0.671875,0.703125,0.5929730534553528,188800
1994-11-08,0.703125,0.703125,0.671875,0.703125,0.5929730534553528,217600
1994-11-09,0.671875,0.703125,0.671875,0.703125,0.5929730534553528,136000
1994-11-10,0.6875,0.6875,0.671875,0.6875,0.579795777797699,1966400
1994-11-11,0.671875,0.6875,0.671875,0.671875,0.5666185021400452,123200
1994-11-14,0.671875,0.6875,0.671875,0.6875,0.579795777797699,65600
1994-11-15,0.6875,0.6875,0.65625,0.6640629768371582,0.5600303411483765,318400
1994-11-16,0.671875,0.671875,0.65625,0.6640629768371582,0.5600303411483765,108800
1994-11-17,0.6640629768371582,0.671875,0.65625,0.65625,0.5534415245056152,169600
1994-11-18,0.65625,0.671875,0.65625,0.6640629768371582,0.5600303411483765,252800
1994-11-21,0.65625,0.65625,0.65625,0.65625,0.5534415245056152,20800
1994-11-22,0.671875,0.671875,0.65625,0.65625,0.5534415245056152,46400
1994-11-23,0.65625,0.671875,0.65625,0.671875,0.5666185021400452,492800
1994-11-25,0.65625,0.671875,0.65625,0.671875,0.5666185021400452,9600
1994-11-28,0.671875,0.671875,0.65625,0.6601560115814209,0.5567356944084167,272000
1994-11-29,0.6875,0.6875,0.65625,0.65625,0.5534415245056152,92800
1994-11-30,0.6875,0.6875,0.65625,0.65625,0.5534415245056152,124800
1994-12-01,0.65625,0.65625,0.625,0.625,0.5270870327949524,171200
1994-12-02,0.625,0.640625,0.625,0.640625,0.5402643084526062,243200
1994-12-05,0.640625,0.671875,0.640625,0.65625,0.5534415245056152,176000
1994-12-06,0.65625,0.65625,0.640625,0.640625,0.5402643084526062,518400
1994-12-07,0.65625,0.65625,0.640625,0.6484379768371582,0.5468531250953674,62400
1994-12-08,0.65625,0.65625,0.6308590173721313,0.640625,0.5402643084526062,249600
1994-12-09,0.6171879768371582,0.640625,0.609375,0.609375,0.5139098763465881,238400
1994-12-12,0.609375,0.625,0.59375,0.625,0.5270870327949524,153600
1994-12-13,0.625,0.625,0.5625,0.609375,0.5139098763465881,1576000
1994-12-14,0.625,0.625,0.578125,0.609375,0.5139098763465881,316800
1994-12-15,0.578125,0.609375,0.546875,0.59375,0.5007327795028687,1400000
1994-12-16,0.59375,0.625,0.578125,0.6210939884185791,0.52379310131073,400000
1994-12-19,0.609375,0.640625,0.609375,0.640625,0.5402643084526062,257600
1994-12-20,0.625,0.65625,0.625,0.640625,0.5402643084526062,292800
1994-12-21,0.640625,0.65625,0.625,0.625,0.5270870327949524,318400
1994-12-22,0.625,0.640625,0.625,0.6328129768371582,0.5336760878562927,206400
1994-12-23,0.65625,0.65625,0.625,0.625,0.5270870327949524,134400
1994-12-27,0.640625,0.640625,0.625,0.640625,0.5402643084526062,112000
1994-12-28,0.65625,0.65625,0.625,0.625,0.5270870327949524,1182400
1994-12-29,0.65625,0.65625,0.625,0.640625,0.5402643084526062,305600
1994-12-30,0.625,0.640625,0.625,0.640625,0.5402643084526062,302400
1995-01-03,0.640625,0.65625,0.625,0.625,0.5270870327949524,108800
1995-01-04,0.640625,0.65625,0.625,0.65625,0.5534415245056152,25600
1995-01-05,0.65625,0.65625,0.640625,0.6484379768371582,0.5468531250953674,379200
1995-01-06,0.640625,0.65625,0.640625,0.65625,0.5534415245056152,33600
1995-01-09,0.65625,0.65625,0.640625,0.65625,0.5534415245056152,214400
1995-01-10,0.65625,0.671875,0.640625,0.65625,0.5534415245056152,88000
1995-01-11,0.671875,0.671875,0.640625,0.65625,0.5534415245056152,129600
1995-01-12,0.65625,0.671875,0.640625,0.640625,0.5402643084526062,249600
1995-01-13,0.671875,0.671875,0.640625,0.65625,0.5534415245056152,172800
1995-01-16,0.640625,0.65625,0.640625,0.6484379768371582,0.5468531250953674,113600
1995-01-17,0.65625,0.65625,0.640625,0.640625,0.5402643084526062,75200
1995-01-18,0.65625,0.65625,0.640625,0.65625,0.5534415245056152,326400
1995-01-19,0.65625,0.65625,0.640625,0.6484379768371582,0.5468531250953674,68800
1995-01-20,0.640625,0.65625,0.640625,0.640625,0.5402643084526062,81600
1995-01-23,0.65625,0.65625,0.609375,0.6289060115814209,0.5303813815116882,1534400
1995-01-24,0.640625,0.640625,0.625,0.625,0.5270870327949524,491200
1995-01-25,0.625,0.65625,0.625,0.65625,0.5534415245056152,840000
1995-01-26,0.65625,0.6875,0.640625,0.6875,0.579795777797699,284800
1995-01-27,0.6875,0.71875,0.6484379768371582,0.6523439884185791,0.550147294998169,652800
1995-01-30,0.671875,0.6875,0.65625,0.6875,0.579795777797699,731200
1995-01-31,0.6875,0.6875,0.65625,0.6875,0.579795777797699,854400
1995-02-01,0.6875,0.6953129768371582,0.65625,0.6953129768371582,0.5863847732543945,412800
1995-02-02,0.703125,0.703125,0.671875,0.6953129768371582,0.5863847732543945,1766400
1995-02-03,0.703125,0.71875,0.6875,0.703125,0.5929730534553528,587200
1995-02-06,0.71875,0.71875,0.6875,0.6875,0.579795777797699,473600
1995-02-07,0.71875,0.71875,0.703125,0.703125,0.5929730534553528,859200
1995-02-08,0.71875,0.75,0.703125,0.75,0.6325044631958008,3342400
1995-02-09,0.75,0.7734379768371582,0.75,0.7734379768371582,0.652270495891571,1299200
1995-02-10,0.7734379768371582,0.7734379768371582,0.7265629768371582,0.765625,0.6456817984580994,344000
1995-02-13,0.765625,0.765625,0.75,0.75,0.6325044631958008,473600
1995-02-14,0.75,0.765625,0.75,0.765625,0.6456817984580994,843200
1995-02-15,0.75,0.765625,0.75,0.765625,0.6456817984580994,177600
1995-02-16,0.765625,0.765625,0.71875,0.765625,0.6456817984580994,576000
1995-02-17,0.734375,0.765625,0.734375,0.734375,0.6193273663520813,110400
1995-02-21,0.765625,0.796875,0.75,0.765625,0.6456817984580994,739200
1995-02-22,0.765625,0.796875,0.75,0.765625,0.6456817984580994,854400
1995-02-23,0.796875,0.796875,0.7734379768371582,0.796875,0.6720357537269592,907200
1995-02-24,0.796875,0.796875,0.765625,0.78125,0.6588587760925293,412800
1995-02-27,0.78125,0.796875,0.765625,0.796875,0.6720357537269592,92800
1995-02-28,0.75,0.796875,0.75,0.796875,0.6720357537269592,113600
1995-03-01,0.796875,0.796875,0.765625,0.796875,0.6720357537269592,289600
1995-03-02,0.78125,0.796875,0.765625,0.796875,0.6720357537269592,484800
1995-03-03,0.796875,0.8125,0.765625,0.78125,0.6588587760925293,2424000
1995-03-06,0.8125,0.84375,0.78125,0.84375,0.7115674614906311,1060800
1995-03-07,0.84375,0.90625,0.828125,0.875,0.7379217147827148,2342400
1995-03-08,0.921875,0.9375,0.84375,0.875,0.7379217147827148,2177600
1995-03-09,0.890625,0.890625,0.859375,0.875,0.7379217147827148,609600
1995-03-10,0.84375,0.8828129768371582,0.84375,0.8671879768371582,0.7313336730003357,302400
1995-03-13,0.875,0.8828129768371582,0.84375,0.84375,0.7115674614906311,481600
1995-03-14,0.84375,0.875,0.8359379768371582,0.8515629768371582,0.7181563377380371,440000
1995-03-15,0.8671879768371582,0.8671879768371582,0.84375,0.8515629768371582,0.7181563377380371,259200
1995-03-16,0.8671879768371582,0.875,0.8515629768371582,0.859375,0.7247447371482849,233600
1995-03-17,0.8828129768371582,0.8828129768371582,0.859375,0.859375,0.7247447371482849,227200
1995-03-20,0.8828129768371582,0.8828129768371582,0.859375,0.859375,0.7247447371482849,155200
1995-03-21,0.859375,0.9921879768371582,0.859375,0.953125,0.8038074970245361,3222400
1995-03-22,0.8515629768371582,0.875,0.78125,0.875,0.7379217147827148,3105600
1995-03-23,0.890625,0.90625,0.875,0.875,0.7379217147827148,1088000
1995-03-24,0.90625,0.90625,0.859375,0.859375,0.7247447371482849,875200
1995-03-27,0.875,0.890625,0.84375,0.859375,0.7247447371482849,420800
1995-03-28,0.828125,0.859375,0.828125,0.84375,0.7115674614906311,628800
1995-03-29,0.8125,0.84375,0.8046879768371582,0.8203129768371582,0.6918022632598877,262400
1995-03-30,0.796875,0.8203129768371582,0.765625,0.8125,0.6852132081985474,411200
1995-03-31,0.796875,0.84375,0.796875,0.84375,0.7115674614906311,476800
1995-04-03,0.84375,0.84375,0.796875,0.828125,0.6983903646469116,377600
1995-04-04,0.828125,0.828125,0.796875,0.828125,0.6983903646469116,160000
1995-04-05,0.828125,0.890625,0.8125,0.8515629768371582,0.7181563377380371,462400
1995-04-06,0.8515629768371582,0.8828129768371582,0.8515629768371582,0.859375,0.7247447371482849,209600
1995-04-07,0.8828129768371582,0.8828129768371582,0.828125,0.859375,0.7247447371482849,281600
1995-04-10,0.828125,0.859375,0.8125,0.8125,0.6852132081985474,137600
1995-04-11,0.8515629768371582,0.8515629768371582,0.8125,0.8359379768371582,0.7049792408943176,169600
1995-04-12,0.828125,0.8515629768371582,0.8125,0.8125,0.6852132081985474,275200
1995-04-13,0.8515629768371582,0.859375,0.8125,0.859375,0.7247447371482849,113600
1995-04-17,0.8359379768371582,0.859375,0.8359379768371582,0.8515629768371582,0.7181563377380371,120000
1995-04-18,0.8359379768371582,0.859375,0.8203129768371582,0.8359379768371582,0.7049792408943176,516800
1995-04-19,0.8203129768371582,0.8359379768371582,0.8203129768371582,0.8359379768371582,0.7049792408943176,227200
1995-04-20,0.8203129768371582,0.8359379768371582,0.8203129768371582,0.8203129768371582,0.6918022632598877,171200
1995-04-21,0.8359379768371582,0.8359379768371582,0.8203129768371582,0.828125,0.6983903646469116,323200
1995-04-24,0.828125,0.8515629768371582,0.828125,0.8515629768371582,0.7181563377380371,489600
1995-04-25,0.859375,0.875,0.84375,0.859375,0.7247447371482849,441600
1995-04-26,0.875,0.875,0.84375,0.8671879768371582,0.7313336730003357,179200
1995-04-27,0.84375,0.921875,0.84375,0.90625,0.7642762064933777,705600
1995-04-28,0.90625,0.9375,0.890625,0.9375,0.790630578994751,739200
1995-05-01,0.953125,0.953125,0.859375,0.8671879768371582,0.7313336730003357,1267200
1995-05-02,0.84375,0.875,0.828125,0.875,0.7379217147827148,441600
1995-05-03,0.875,0.875,0.859375,0.859375,0.7247447371482849,236800
1995-05-04,0.84375,0.875,0.84375,0.875,0.7379217147827148,128000
1995-05-05,0.90625,0.90625,0.859375,0.875,0.7379217147827148,427200
1995-05-08,0.859375,0.890625,0.859375,0.890625,0.7510989904403687,332800
1995-05-09,0.90625,0.921875,0.890625,0.890625,0.7510989904403687,577600
1995-05-10,0.890625,0.921875,0.890625,0.90625,0.7642762064933777,336000
1995-05-11,0.890625,0.90625,0.890625,0.890625,0.7510989904403687,120000
1995-05-12,0.890625,0.90625,0.890625,0.890625,0.7510989904403687,148800
1995-05-15,0.890625,0.921875,0.890625,0.8955079913139343,0.7552171349525452,214400
1995-05-16,0.921875,0.921875,0.890625,0.890625,0.7510989904403687,195200
1995-05-17,0.875,0.90625,0.875,0.875,0.7379217147827148,192000
1995-05-18,0.859375,0.875,0.84375,0.8515629768371582,0.7181563377380371,219200
1995-05-19,0.84375,0.875,0.84375,0.8554689884185791,0.7214503288269043,404800
1995-05-22,0.8515629768371582,0.875,0.8515629768371582,0.859375,0.7247447371482849,137600
1995-05-23,0.8515629768371582,0.8671879768371582,0.8515629768371582,0.8515629768371582,0.7181563377380371,49600
1995-05-24,0.8515629768371582,0.875,0.828125,0.84375,0.7115674614906311,384000
1995-05-25,0.8125,0.84375,0.8125,0.828125,0.6983903646469116,331200
1995-05-26,0.84375,0.84375,0.8203129768371582,0.84375,0.7115674614906311,312000
1995-05-30,0.8125,0.84375,0.8125,0.84375,0.7115674614906311,153600
1995-05-31,0.84375,0.84375,0.828125,0.84375,0.7115674614906311,187200
1995-06-01,0.84375,0.859375,0.828125,0.859375,0.7247447371482849,110400
1995-06-02,0.828125,0.859375,0.828125,0.859375,0.7247447371482849,201600
1995-06-05,0.84375,0.859375,0.84375,0.84375,0.7115674614906311,1043200
1995-06-06,0.84375,0.890625,0.84375,0.890625,0.7510989904403687,180800
1995-06-07,0.859375,0.890625,0.859375,0.859375,0.7247447371482849,257600
1995-06-08,0.890625,0.890625,0.859375,0.859375,0.7247447371482849,25600
1995-06-09,0.859375,0.890625,0.859375,0.890625,0.7510989904403687,320000
1995-06-12,0.8671879768371582,0.90625,0.8671879768371582,0.890625,0.7510989904403687,211200
1995-06-13,0.875,0.90625,0.875,0.90625,0.7642762064933777,211200
1995-06-14,0.90625,0.9140629768371582,0.875,0.890625,0.7510989904403687,150400
1995-06-15,0.890625,0.921875,0.890625,0.90625,0.7642762064933777,500800
1995-06-16,0.890625,0.921875,0.890625,0.90625,0.7642762064933777,288000
1995-06-19,0.890625,0.921875,0.890625,0.890625,0.7510989904403687,849600
1995-06-20,0.921875,0.953125,0.90625,0.921875,0.7774534225463867,840000
1995-06-21,0.953125,0.953125,0.921875,0.9375,0.790630578994751,347200
1995-06-22,0.9375,0.9375,0.90625,0.9375,0.790630578994751,281600
1995-06-23,0.90625,0.921875,0.875,0.875,0.7379217147827148,227200
1995-06-26,0.875,0.890625,0.859375,0.8671879768371582,0.7313336730003357,323200
1995-06-27,0.84375,0.875,0.84375,0.84375,0.7115674614906311,280000
1995-06-28,0.84375,0.875,0.84375,0.875,0.7379217147827148,216000
1995-06-29,0.84375,0.8671879768371582,0.84375,0.84375,0.7115674614906311,89600
1995-06-30,0.84375,0.875,0.84375,0.84375,0.7115674614906311,222400
1995-07-03,0.875,0.875,0.84375,0.84375,0.7115674614906311,19200
1995-07-05,0.84375,0.875,0.828125,0.828125,0.6983903646469116,620800
1995-07-06,0.84375,0.890625,0.828125,0.875,0.7379217147827148,1120000
1995-07-07,0.8984379768371582,0.8984379768371582,0.859375,0.859375,0.7247447371482849,988800
1995-07-10,0.859375,0.90625,0.859375,0.8876950144767761,0.7486280798912048,907200
1995-07-11,0.875,0.90625,0.875,0.90625,0.7642762064933777,179200
1995-07-12,0.875,0.9375,0.875,0.9140629768371582,0.7708653807640076,673600
1995-07-13,0.9375,0.9375,0.9140629768371582,0.9140629768371582,0.7708653807640076,569600
1995-07-14,0.9140629768371582,0.96875,0.9140629768371582,0.953125,0.8038074970245361,1929600
1995-07-17,0.953125,0.984375,0.921875,0.9765629768371582,0.8235738277435303,1472000
1995-07-18,0.96875,1.03125,0.96875,1.0,0.8433393239974976,1985600
1995-07-19,1.0078129768371582,1.0078129768371582,0.9921879768371582,0.9921879768371582,0.8367511034011841,1172800
1995-07-20,0.9921879768371582,1.03125,0.9921879768371582,1.0234379768371582,0.8631054162979126,1944000
1995-07-21,1.03125,1.078125,1.03125,1.0625,0.8960481882095337,2184000
1995-07-24,1.078125,1.1328129768371582,1.078125,1.1171879768371582,0.9421683549880981,2624000
1995-07-25,1.125,1.171875,1.0625,1.078125,0.909224808216095,2283200
1995-07-26,1.09375,1.109375,1.0625,1.09375,0.9224022626876831,734400
1995-07-27,1.09375,1.09375,1.0703129768371582,1.09375,0.9224022626876831,1059200
1995-07-28,1.09375,1.09375,1.0859379768371582,1.089843988418579,0.9191080927848816,860800
1995-07-31,1.09375,1.09375,1.0859379768371582,1.089843988418579,0.9191080927848816,251200
1995-08-01,1.09375,1.09375,1.0859379768371582,1.0859379768371582,0.9158142805099487,1744000
1995-08-02,1.09375,1.1171879768371582,1.0859379768371582,1.09375,0.9224022626876831,718400
1995-08-03,1.109375,1.1171879768371582,1.09375,1.1171879768371582,0.9421683549880981,206400
1995-08-04,1.09375,1.1171879768371582,1.09375,1.109375,0.935579240322113,1088000
1995-08-07,1.0859379768371582,1.109375,1.0859379768371582,1.0859379768371582,0.9158142805099487,120000
1995-08-08,1.0859379768371582,1.109375,1.0703129768371582,1.078125,0.909224808216095,708800
1995-08-09,1.078125,1.1015629768371582,1.078125,1.0859379768371582,0.9158142805099487,1006400
1995-08-10,1.078125,1.1015629768371582,1.078125,1.09375,0.9224022626876831,1192000
1995-08-11,1.078125,1.09375,1.078125,1.078125,0.909224808216095,468800
1995-08-14,1.078125,1.109375,1.078125,1.0859379768371582,0.9158142805099487,881600
1995-08-15,1.109375,1.109375,1.0859379768371582,1.1015629768371582,0.9289910793304443,1880000
1995-08-16,1.0859379768371582,1.109375,1.0859379768371582,1.0859379768371582,0.9158142805099487,88000
1995-08-17,1.0859379768371582,1.109375,1.0859379768371582,1.09375,0.9224022626876831,176000
1995-08-18,1.109375,1.1484379768371582,1.09375,1.1484379768371582,0.9685224294662476,1014400
1995-08-21,1.1875,1.234375,1.15625,1.1875,1.0014655590057373,2153600
1995-08-22,1.1875,1.21875,1.171875,1.171875,0.9882882833480835,820800
1995-08-23,1.171875,1.1796879768371582,1.15625,1.1796879768371582,0.9948767423629761,622400
1995-08-24,1.1796879768371582,1.1796879768371582,1.140625,1.15625,0.9751110076904297,398400
1995-08-25,1.1640629768371582,1.2109379768371582,1.140625,1.2109379768371582,1.0212314128875732,985600
1995-08-28,1.2109379768371582,1.21875,1.171875,1.1953129768371582,1.0080538988113403,628800
1995-08-29,1.171875,1.21875,1.1640629768371582,1.171875,0.9882882833480835,905600
1995-08-30,1.171875,1.1953129768371582,1.171875,1.1875,1.0014655590057373,243200
1995-08-31,1.203125,1.25,1.171875,1.21875,1.0278197526931763,1168000
1995-09-01,1.25,1.28125,1.21875,1.2578129768371582,1.0607635974884033,1753600
1995-09-05,1.25,1.265625,1.234375,1.234375,1.0409972667694092,299200
1995-09-06,1.2578129768371582,1.2734379768371582,1.21875,1.25,1.0541740655899048,673600
1995-09-07,1.25,1.265625,1.234375,1.2421879768371582,1.04758620262146,451200
1995-09-08,1.234375,1.2578129768371582,1.2265629768371582,1.2421879768371582,1.04758620262146,126400
1995-09-11,1.2109379768371582,1.234375,1.1953129768371582,1.1953129768371582,1.0080538988113403,249600
1995-09-12,1.1953129768371582,1.21875,1.1953129768371582,1.2109379768371582,1.0212314128875732,480000
1995-09-13,1.234375,1.2578129768371582,1.2109379768371582,1.2421879768371582,1.04758620262146,491200
1995-09-14,1.2421879768371582,1.25,1.2265629768371582,1.2265629768371582,1.0344085693359375,236800
1995-09-15,1.21875,1.234375,1.203125,1.203125,1.014642596244812,323200
1995-09-18,1.203125,1.21875,1.203125,1.2109379768371582,1.0212314128875732,459200
1995-09-19,1.2265629768371582,1.2265629768371582,1.203125,1.21875,1.0278197526931763,121600
1995-09-20,1.21875,1.21875,1.1875,1.21875,1.0278197526931763,228800
1995-09-21,1.1875,1.21875,1.1875,1.2109379768371582,1.0212314128875732,352000
1995-09-22,1.1953129768371582,1.2265629768371582,1.1953129768371582,1.203125,1.014642596244812,339200
1995-09-25,1.203125,1.234375,1.203125,1.2109379768371582,1.0212314128875732,233600
1995-09-26,1.2109379768371582,1.234375,1.2109379768371582,1.234375,1.0409972667694092,134400
1995-09-27,1.2109379768371582,1.234375,1.171875,1.1875,1.0014655590057373,256000
1995-09-28,1.171875,1.203125,1.171875,1.1796879768371582,0.9948767423629761,177600
1995-09-29,1.171875,1.203125,1.171875,1.1796879768371582,0.9948767423629761,20800
1995-10-02,1.171875,1.203125,1.171875,1.203125,1.014642596244812,384000
1995-10-03,1.203125,1.2109379768371582,1.1875,1.1875,1.0014655590057373,556800
1995-10-04,1.1875,1.21875,1.1875,1.21875,1.0278197526931763,352000
1995-10-05,1.21875,1.2578129768371582,1.203125,1.2265629768371582,1.0344085693359375,1128000
1995-10-06,1.2265629768371582,1.2578129768371582,1.2265629768371582,1.25,1.0541740655899048,243200
1995-10-09,1.25,1.25,1.2265629768371582,1.25,1.0541740655899048,296000
1995-10-10,1.2109379768371582,1.2109379768371582,1.1015629768371582,1.1484379768371582,0.9685224294662476,1340800
1995-10-11,1.1328129768371582,1.1484379768371582,1.1328129768371582,1.1484379768371582,0.9685224294662476,368000
1995-10-12,1.171875,1.2421879768371582,1.140625,1.203125,1.014642596244812,540800
1995-10-13,1.2421879768371582,1.25,1.203125,1.234375,1.0409972667694092,507200
1995-10-16,1.3203129768371582,1.375,1.265625,1.34375,1.1332370042800903,2596800
1995-10-17,1.390625,1.421875,1.3125,1.40625,1.1859461069107056,2518400
1995-10-18,1.421875,1.453125,1.375,1.40625,1.1859461069107056,2302400
1995-10-19,1.40625,1.40625,1.28125,1.28125,1.0805286169052124,1488000
1995-10-20,1.28125,1.3046879768371582,1.2109379768371582,1.2109379768371582,1.0212314128875732,1224000
1995-10-23,1.203125,1.234375,1.1875,1.2265629768371582,1.0344085693359375,1417600
1995-10-24,1.2578129768371582,1.34375,1.234375,1.34375,1.1332370042800903,1395200
1995-10-25,1.359375,1.375,1.296875,1.3125,1.1068830490112305,1579200
1995-10-26,1.296875,1.3359379768371582,1.28125,1.3046879768371582,1.100294589996338,608000
1995-10-27,1.3125,1.328125,1.28125,1.3203129768371582,1.1134722232818604,476800
1995-10-30,1.359375,1.359375,1.3359379768371582,1.359375,1.1464145183563232,579200
1995-10-31,1.359375,1.359375,1.3359379768371582,1.3359379768371582,1.1266489028930664,550400
1995-11-01,1.359375,1.359375,1.3359379768371582,1.3515629768371582,1.1398262977600098,366400
1995-11-02,1.375,1.4296879768371582,1.3515629768371582,1.4140629768371582,1.1925346851348877,1240000
1995-11-03,1.4453129768371582,1.46875,1.40625,1.4296879768371582,1.2057121992111206,1100800
1995-11-06,1.46875,1.46875,1.4296879768371582,1.4609379768371582,1.2320663928985596,1054400
1995-11-07,1.4609379768371582,1.46875,1.421875,1.4453129768371582,1.2188889980316162,1024000
1995-11-08,1.46875,1.4921879768371582,1.4453129768371582,1.4609379768371582,1.2320663928985596,1177600
1995-11-09,1.4609379768371582,1.4609379768371582,1.4375,1.4375,1.212300181388855,531200
1995-11-10,1.453125,1.4609379768371582,1.4375,1.4453129768371582,1.2188889980316162,681600
1995-11-13,1.4609379768371582,1.4609379768371582,1.375,1.3984379768371582,1.1793572902679443,1156800
1995-11-14,1.421875,1.4375,1.390625,1.40625,1.1859461069107056,763200
1995-11-15,1.421875,1.4453129768371582,1.3984379768371582,1.421875,1.1991232633590698,672000
1995-11-16,1.4375,1.5078129768371582,1.4140629768371582,1.5078129768371582,1.2715981006622314,1382400
1995-11-17,1.5078129768371582,1.5078129768371582,1.46875,1.4765629768371582,1.2452431917190552,729600
1995-11-20,1.484375,1.5078129768371582,1.46875,1.4921879768371582,1.2584208250045776,516800
1995-11-21,1.484375,1.5,1.46875,1.5,1.2650089263916016,448000
1995-11-22,1.5,1.5078129768371582,1.4765629768371582,1.5078129768371582,1.2715981006622314,233600
1995-11-24,1.5078129768371582,1.5078129768371582,1.5078129768371582,1.5078129768371582,1.2715981006622314,24000
1995-11-27,1.5078129768371582,1.5078129768371582,1.484375,1.484375,1.2518311738967896,689600
1995-11-28,1.484375,1.5,1.46875,1.46875,1.2386547327041626,320000
1995-11-29,1.5,1.5,1.4453129768371582,1.4609379768371582,1.2320663928985596,412800
1995-11-30,1.421875,1.4765629768371582,1.40625,1.4765629768371582,1.2452431917190552,696000
1995-12-01,1.4765629768371582,1.515625,1.4453129768371582,1.484375,1.2518311738967896,475200
1995-12-04,1.5,1.5,1.46875,1.46875,1.2386547327041626,246400
1995-12-05,1.5,1.5,1.421875,1.4375,1.212300181388855,363200
1995-12-06,1.4375,1.453125,1.40625,1.4375,1.212300181388855,388800
1995-12-07,1.421875,1.484375,1.390625,1.421875,1.1991232633590698,1417600
1995-12-08,1.421875,1.4453129768371582,1.3984379768371582,1.3984379768371582,1.1793572902679443,256000
1995-12-11,1.4140629768371582,1.4140629768371582,1.390625,1.4140629768371582,1.1925346851348877,225600
1995-12-12,1.4140629768371582,1.4140629768371582,1.3671879768371582,1.3671879768371582,1.153003215789795,614400
1995-12-13,1.3671879768371582,1.3828129768371582,1.34375,1.359375,1.1464145183563232,550400
1995-12-14,1.34375,1.34375,1.28125,1.2890629768371582,1.0871174335479736,432000
1995-12-15,1.2890629768371582,1.3125,1.2734379768371582,1.3125,1.1068830490112305,504000
1995-12-18,1.3125,1.3125,1.2421879768371582,1.2421879768371582,1.04758620262146,800000
1995-12-19,1.2421879768371582,1.296875,1.2421879768371582,1.296875,1.0937052965164185,347200
1995-12-20,1.296875,1.296875,1.265625,1.2734379768371582,1.0739400386810303,729600
1995-12-21,1.296875,1.296875,1.2734379768371582,1.2734379768371582,1.0739400386810303,240000
1995-12-22,1.265625,1.296875,1.234375,1.265625,1.0673513412475586,948800
1995-12-26,1.296875,1.296875,1.265625,1.296875,1.0937052965164185,584000
1995-12-27,1.296875,1.296875,1.265625,1.277343988418579,1.0772342681884766,51200
1995-12-28,1.265625,1.296875,1.265625,1.28125,1.0805286169052124,355200
1995-12-29,1.265625,1.296875,1.2578129768371582,1.2578129768371582,1.0607635974884033,264000
1996-01-02,1.25,1.28125,1.203125,1.2421879768371582,1.04758620262146,1116800
1996-01-03,1.21875,1.25,1.1875,1.1875,1.0014655590057373,321600
1996-01-04,1.1875,1.265625,1.1875,1.265625,1.0673513412475586,648000
1996-01-05,1.234375,1.265625,1.234375,1.265625,1.0673513412475586,190400
1996-01-08,1.21875,1.265625,1.21875,1.2421879768371582,1.04758620262146,91200
1996-01-09,1.25,1.25,1.21875,1.21875,1.0278197526931763,100800
1996-01-10,1.1875,1.203125,1.140625,1.140625,0.9619337916374207,702400
1996-01-11,1.171875,1.203125,1.140625,1.1875,1.0014655590057373,259200
1996-01-12,1.171875,1.21875,1.171875,1.21875,1.0278197526931763,297600
1996-01-15,1.1875,1.1875,1.15625,1.1875,1.0014655590057373,316800
1996-01-16,1.171875,1.203125,1.171875,1.171875,0.9882882833480835,121600
1996-01-17,1.171875,1.21875,1.171875,1.1953129768371582,1.0080538988113403,304000
1996-01-18,1.1953129768371582,1.203125,1.171875,1.171875,0.9882882833480835,224000
1996-01-19,1.203125,1.203125,1.15625,1.1640629768371582,0.9817007780075073,313600
1996-01-22,1.1640629768371582,1.1875,1.1640629768371582,1.1640629768371582,0.9817007780075073,169600
1996-01-23,1.1640629768371582,1.1875,1.1640629768371582,1.1875,1.0014655590057373,380800
1996-01-24,1.1875,1.1875,1.1640629768371582,1.1875,1.0014655590057373,321600
1996-01-25,1.1875,1.1875,1.1640629768371582,1.1640629768371582,0.9817007780075073,164800
1996-01-26,1.1796879768371582,1.1796879768371582,1.1640629768371582,1.171875,0.9882882833480835,131200
1996-01-29,1.1796879768371582,1.1796879768371582,1.1640629768371582,1.1796879768371582,0.9948767423629761,432000
1996-01-30,1.1640629768371582,1.1796879768371582,1.1640629768371582,1.1640629768371582,0.9817007780075073,318400
1996-01-31,1.1640629768371582,1.1796879768371582,1.109375,1.1328129768371582,0.955345630645752,678400
1996-02-01,1.1328129768371582,1.15625,1.1328129768371582,1.1328129768371582,0.955345630645752,452800
1996-02-02,1.1328129768371582,1.1640629768371582,1.1328129768371582,1.1484379768371582,0.9685224294662476,476800
1996-02-05,1.1328129768371582,1.15625,1.1328129768371582,1.1484379768371582,0.9685224294662476,240000
1996-02-06,1.1328129768371582,1.1875,1.1328129768371582,1.1640629768371582,0.9817007780075073,929600
1996-02-07,1.1640629768371582,1.2109379768371582,1.1640629768371582,1.1875,1.0014655590057373,496000
1996-02-08,1.1875,1.234375,1.1875,1.21875,1.0278197526931763,208000
1996-02-09,1.265625,1.265625,1.234375,1.265625,1.0673513412475586,132800
1996-02-12,1.2421879768371582,1.265625,1.2421879768371582,1.2421879768371582,1.04758620262146,796800
1996-02-13,1.265625,1.265625,1.2421879768371582,1.2421879768371582,1.04758620262146,596800
1996-02-14,1.2421879768371582,1.265625,1.2421879768371582,1.25,1.0541740655899048,147200
1996-02-15,1.25,1.28125,1.25,1.28125,1.0805286169052124,259200
1996-02-16,1.265625,1.28125,1.265625,1.265625,1.0673513412475586,225600
1996-02-20,1.265625,1.328125,1.265625,1.3046879768371582,1.100294589996338,540800
1996-02-21,1.3046879768371582,1.328125,1.296875,1.3125,1.1068830490112305,270400
1996-02-22,1.3125,1.34375,1.3125,1.34375,1.1332370042800903,1244800
1996-02-23,1.328125,1.3671879768371582,1.328125,1.328125,1.120059847831726,329600
1996-02-26,1.328125,1.359375,1.3203129768371582,1.34375,1.1332370042800903,168000
1996-02-27,1.359375,1.3828129768371582,1.328125,1.359375,1.1464145183563232,379200
1996-02-28,1.390625,1.390625,1.3515629768371582,1.390625,1.1727685928344727,156800
1996-02-29,1.328125,1.359375,1.328125,1.3359379768371582,1.1266489028930664,284800
1996-03-01,1.3359379768371582,1.359375,1.3125,1.3203129768371582,1.1134722232818604,176000
1996-03-04,1.3125,1.3359379768371582,1.265625,1.3046879768371582,1.100294589996338,822400
1996-03-05,1.328125,1.359375,1.296875,1.328125,1.120059847831726,635200
1996-03-06,1.328125,1.359375,1.3203129768371582,1.3359379768371582,1.1266489028930664,377600
1996-03-07,1.3359379768371582,1.3671879768371582,1.3359379768371582,1.34375,1.1332370042800903,54400
1996-03-08,1.2890629768371582,1.375,1.2890629768371582,1.3359379768371582,1.1266489028930664,960000
1996-03-11,1.328125,1.40625,1.328125,1.390625,1.1727685928344727,686400
1996-03-12,1.359375,1.390625,1.34375,1.34375,1.1332370042800903,236800
1996-03-13,1.375,1.4140629768371582,1.34375,1.3984379768371582,1.1793572902679443,323200
1996-03-14,1.4140629768371582,1.4453129768371582,1.3828129768371582,1.4296879768371582,1.2057121992111206,478400
1996-03-15,1.4296879768371582,1.453125,1.4140629768371582,1.4140629768371582,1.1925346851348877,76800
1996-03-18,1.4140629768371582,1.4296879768371582,1.40625,1.40625,1.1859461069107056,73600
1996-03-19,1.390625,1.40625,1.375,1.390625,1.1727685928344727,35200
1996-03-20,1.375,1.40625,1.3671879768371582,1.375,1.159591555595398,275200
1996-03-21,1.375,1.4375,1.359375,1.3828129768371582,1.1661808490753174,600000
1996-03-22,1.4140629768371582,1.4765629768371582,1.4140629768371582,1.4375,1.212300181388855,403200
1996-03-25,1.4375,1.53125,1.4375,1.484375,1.2518311738967896,857600
1996-03-26,1.484375,1.609375,1.484375,1.5859379768371582,1.3374836444854736,1468800
1996-03-27,1.59375,1.6328129768371582,1.5390629768371582,1.5390629768371582,1.2979519367218018,2355200
1996-03-28,1.5390629768371582,1.5625,1.5078129768371582,1.515625,1.2781862020492554,268800
1996-03-29,1.546875,1.546875,1.515625,1.515625,1.2781862020492554,62400
1996-04-01,1.515625,1.5546879768371582,1.515625,1.5546879768371582,1.3111292123794556,176000
1996-04-02,1.53125,1.5546879768371582,1.53125,1.53125,1.2913635969161987,59200
1996-04-03,1.53125,1.53125,1.4765629768371582,1.5078129768371582,1.2715981006622314,329600
1996-04-04,1.4765629768371582,1.515625,1.4765629768371582,1.5,1.2650089263916016,180800
1996-04-08,1.453125,1.484375,1.453125,1.46875,1.2386547327041626,134400
1996-04-09,1.484375,1.484375,1.453125,1.453125,1.2254774570465088,571200
1996-04-10,1.453125,1.484375,1.4296879768371582,1.4296879768371582,1.2057121992111206,179200
1996-04-11,1.4140629768371582,1.46875,1.40625,1.4453129768371582,1.2188889980316162,705600
1996-04-12,1.4453129768371582,1.4765629768371582,1.4453129768371582,1.46875,1.2386547327041626,385600
1996-04-15,1.515625,1.515625,1.46875,1.484375,1.2518311738967896,201600
1996-04-16,1.46875,1.515625,1.46875,1.484375,1.2518311738967896,81600
1996-04-17,1.46875,1.4921879768371582,1.46875,1.484375,1.2518311738967896,297600
1996-04-18,1.484375,1.546875,1.46875,1.546875,1.3045401573181152,544000
1996-04-19,1.53125,1.6015629768371582,1.53125,1.578125,1.330894947052002,651200
1996-04-22,1.578125,1.6640629768371582,1.578125,1.6484379768371582,1.3901931047439575,1366400
1996-04-23,1.6484379768371582,1.7109379768371582,1.6484379768371582,1.6796879768371582,1.4165467023849487,1188800
1996-04-24,1.6796879768371582,1.6796879768371582,1.6171879768371582,1.640625,1.383603572845459,361600
1996-04-25,1.609375,1.6328129768371582,1.578125,1.609375,1.3572490215301514,134400
1996-04-26,1.609375,1.6484379768371582,1.59375,1.640625,1.383603572845459,713600
1996-04-29,1.6171879768371582,1.6640629768371582,1.6171879768371582,1.640625,1.383603572845459,206400
1996-04-30,1.65625,1.7578129768371582,1.65625,1.75,1.4758434295654297,867200
1996-05-01,1.7578129768371582,1.78125,1.7421879768371582,1.78125,1.5021979808807373,240000
1996-05-02,1.78125,1.78125,1.71875,1.7265629768371582,1.4560781717300415,120000
1996-05-03,1.71875,1.7734379768371582,1.71875,1.7421879768371582,1.4692553281784058,347200
1996-05-06,1.734375,1.7734379768371582,1.71875,1.75,1.4758434295654297,224000
1996-05-07,1.7734379768371582,1.7734379768371582,1.734375,1.734375,1.462666392326355,91200
1996-05-08,1.734375,1.7578129768371582,1.625,1.625,1.3704264163970947,444800
1996-05-09,1.625,1.671875,1.625,1.625,1.3704264163970947,43200
1996-05-10,1.71875,1.8125,1.71875,1.796875,1.5153751373291016,643200
1996-05-13,1.84375,1.953125,1.8125,1.921875,1.6207928657531738,1516800
1996-05-14,1.9765629768371582,1.9765629768371582,1.828125,1.875,1.581261157989502,1281600
1996-05-15,1.875,1.890625,1.84375,1.890625,1.5944379568099976,1700800
1996-05-16,1.8515629768371582,1.921875,1.8515629768371582,1.921875,1.6207928657531738,1971200
1996-05-17,1.8984379768371582,1.9375,1.875,1.875,1.581261157989502,1414400
1996-05-20,1.859375,1.90625,1.765625,1.765625,1.489020824432373,433600
1996-05-21,1.8125,1.90625,1.734375,1.875,1.581261157989502,814400
1996-05-22,1.921875,1.9375,1.875,1.875,1.581261157989502,595200
1996-05-23,1.875,1.921875,1.875,1.8828129768371582,1.5878499746322632,278400
1996-05-24,1.875,1.90625,1.875,1.8828129768371582,1.5878499746322632,281600
1996-05-28,1.90625,1.90625,1.859375,1.859375,1.5680835247039795,433600
1996-05-29,1.859375,1.90625,1.859375,1.859375,1.5680835247039795,352000
1996-05-30,1.859375,1.90625,1.859375,1.859375,1.5680835247039795,132800
1996-05-31,1.859375,1.875,1.8125,1.8125,1.5285524129867554,420800
1996-06-03,1.8125,1.859375,1.8125,1.8125,1.5285524129867554,169600
1996-06-04,1.8125,1.859375,1.8125,1.8125,1.5285524129867554,475200
1996-06-05,1.8125,1.859375,1.8125,1.8125,1.5285524129867554,57600
1996-06-06,1.8125,1.8984379768371582,1.8125,1.859375,1.5680835247039795,1083200
1996-06-07,1.890625,1.890625,1.8515629768371582,1.859375,1.5680835247039795,305600
1996-06-10,1.890625,1.890625,1.859375,1.859375,1.5680835247039795,70400
1996-06-11,1.890625,1.8984379768371582,1.859375,1.8984379768371582,1.6010276079177856,179200
1996-06-12,1.859375,1.8984379768371582,1.859375,1.875,1.581261157989502,184000
1996-06-13,1.921875,1.921875,1.859375,1.859375,1.5680835247039795,102400
1996-06-14,1.9375,2.0625,1.859375,2.046875,1.7262102365493774,2144000
1996-06-17,2.0625,2.0625,1.984375,1.984375,1.6735013723373413,1382400
1996-06-18,2.0625,2.0625,1.71875,1.765625,1.489020824432373,840000
1996-06-19,1.765625,1.859375,1.734375,1.7734379768371582,1.4956098794937134,588800
1996-06-20,1.71875,1.796875,1.625,1.71875,1.4494894742965698,652800
1996-06-21,1.671875,1.8125,1.671875,1.75,1.4758434295654297,512000
1996-06-24,1.7265629768371582,1.828125,1.71875,1.828125,1.5417299270629883,1094400
1996-06-25,1.765625,1.90625,1.765625,1.902343988418579,1.6043212413787842,768000
1996-06-26,1.84375,1.90625,1.84375,1.84375,1.5549068450927734,177600
1996-06-27,1.84375,1.8828129768371582,1.828125,1.828125,1.5417299270629883,296000
1996-06-28,1.828125,1.90625,1.828125,1.828125,1.5417299270629883,752000
1996-07-01,1.828125,1.90625,1.828125,1.894531011581421,1.597732663154602,804800
1996-07-02,1.828125,1.890625,1.828125,1.890625,1.5944379568099976,364800
1996-07-03,1.828125,1.890625,1.828125,1.859375,1.5680835247039795,369600
1996-07-05,1.890625,1.890625,1.828125,1.84375,1.5549068450927734,321600
1996-07-08,1.828125,1.875,1.8125,1.8125,1.5285524129867554,224000
1996-07-09,1.8125,1.875,1.796875,1.84375,1.5549068450927734,196800
1996-07-10,1.796875,1.84375,1.796875,1.8203129768371582,1.5351412296295166,782400
1996-07-11,1.796875,1.8203129768371582,1.78125,1.78125,1.5021979808807373,224000
1996-07-12,1.78125,1.8125,1.78125,1.78125,1.5021979808807373,553600
1996-07-15,1.78125,1.84375,1.78125,1.7890629768371582,1.5087872743606567,649600
1996-07-16,1.765625,1.859375,1.6875,1.859375,1.5680835247039795,1713600
1996-07-17,1.890625,1.890625,1.8125,1.8125,1.5285524129867554,188800
1996-07-18,1.8125,1.875,1.8125,1.8203129768371582,1.5351412296295166,112000
1996-07-19,1.8125,1.875,1.8125,1.84375,1.5549068450927734,217600
1996-07-22,1.875,1.875,1.8125,1.828125,1.5417299270629883,283200
1996-07-23,1.84375,1.875,1.6875,1.6875,1.4231349229812622,609600
1996-07-24,1.5625,1.65625,1.5,1.609375,1.3572490215301514,601600
1996-07-25,1.59375,1.671875,1.5625,1.578125,1.330894947052002,1212800
1996-07-26,1.546875,1.578125,1.515625,1.515625,1.2781862020492554,424000
1996-07-29,1.5,1.578125,1.4609379768371582,1.53125,1.2913635969161987,414400
1996-07-30,1.578125,1.578125,1.53125,1.5390629768371582,1.2979519367218018,155200
1996-07-31,1.5390629768371582,1.75,1.5390629768371582,1.75,1.4758434295654297,830400
1996-08-01,1.75,1.8125,1.6875,1.734375,1.462666392326355,171200
1996-08-02,1.734375,1.8125,1.734375,1.78125,1.5021979808807373,432000
1996-08-05,1.734375,1.765625,1.640625,1.640625,1.383603572845459,368000
1996-08-06,1.640625,1.78125,1.640625,1.78125,1.5021979808807373,512000
1996-08-07,1.71875,1.8125,1.71875,1.8125,1.5285524129867554,336000
1996-08-08,1.75,1.765625,1.71875,1.75,1.4758434295654297,94400
1996-08-09,1.71875,1.828125,1.71875,1.78125,1.5021979808807373,182400
1996-08-12,1.78125,1.78125,1.75,1.75,1.4758434295654297,169600
1996-08-13,1.75,1.75,1.75,1.75,1.4758434295654297,6400
1996-08-14,1.75,1.78125,1.671875,1.671875,1.409957766532898,113600
1996-08-15,1.671875,1.734375,1.609375,1.65625,1.3967807292938232,256000
1996-08-16,1.6875,1.6875,1.578125,1.609375,1.3572490215301514,393600
1996-08-19,1.609375,1.625,1.546875,1.5546879768371582,1.3111292123794556,355200
1996-08-20,1.515625,1.59375,1.484375,1.4921879768371582,1.2584208250045776,1704000
1996-08-21,1.484375,1.546875,1.484375,1.546875,1.3045401573181152,403200
1996-08-22,1.515625,1.609375,1.515625,1.609375,1.3572490215301514,240000
1996-08-23,1.609375,1.609375,1.53125,1.609375,1.3572490215301514,136000
1996-08-26,1.53125,1.546875,1.53125,1.546875,1.3045401573181152,11200
1996-08-27,1.53125,1.609375,1.53125,1.5625,1.3177175521850586,204800
1996-08-28,1.609375,1.640625,1.53125,1.6328129768371582,1.3770149946212769,1003200
1996-08-29,1.5625,1.640625,1.5625,1.6328129768371582,1.3770149946212769,54400
1996-08-30,1.640625,1.703125,1.5625,1.6484379768371582,1.3901931047439575,819200
1996-09-03,1.609375,1.65625,1.578125,1.609375,1.3572490215301514,422400
1996-09-04,1.609375,1.703125,1.609375,1.6875,1.4231349229812622,376000
1996-09-05,1.640625,1.703125,1.640625,1.6875,1.4231349229812622,43200
1996-09-06,1.703125,1.71875,1.671875,1.7109379768371582,1.4429006576538086,113600
1996-09-09,1.671875,1.71875,1.671875,1.671875,1.409957766532898,185600
1996-09-10,1.671875,1.703125,1.625,1.703125,1.4363118410110474,190400
1996-09-11,1.671875,1.734375,1.65625,1.65625,1.3967807292938232,232000
1996-09-12,1.6875,1.71875,1.671875,1.671875,1.409957766532898,142400
1996-09-13,1.71875,1.71875,1.65625,1.6875,1.4231349229812622,424000
1996-09-16,1.65625,1.71875,1.65625,1.65625,1.3967807292938232,193600
1996-09-17,1.703125,1.71875,1.65625,1.6796879768371582,1.4165467023849487,1328000
1996-09-18,1.671875,1.71875,1.65625,1.6796879768371582,1.4165467023849487,406400
1996-09-19,1.640625,1.703125,1.625,1.640625,1.383603572845459,260800
1996-09-20,1.625,1.65625,1.59375,1.59375,1.3440715074539185,491200
1996-09-23,1.578125,1.59375,1.546875,1.578125,1.330894947052002,176000
1996-09-24,1.578125,1.578125,1.421875,1.46875,1.2386547327041626,1174400
1996-09-25,1.453125,1.515625,1.265625,1.375,1.159591555595398,2308800
1996-09-26,1.328125,1.390625,1.328125,1.375,1.159591555595398,472000
1996-09-27,1.34375,1.40625,1.34375,1.3984379768371582,1.1793572902679443,1104000
1996-09-30,1.40625,1.5,1.375,1.4609379768371582,1.2320663928985596,2332800
1996-10-01,1.515625,1.515625,1.453125,1.515625,1.2781862020492554,497600
1996-10-02,1.515625,1.65625,1.5,1.578125,1.330894947052002,1699200
1996-10-03,1.578125,1.625,1.546875,1.5625,1.3177175521850586,225600
1996-10-04,1.5625,1.671875,1.5625,1.625,1.3704264163970947,593600
1996-10-07,1.625,1.671875,1.578125,1.578125,1.330894947052002,217600
1996-10-08,1.625,1.625,1.5,1.5,1.2650089263916016,518400
1996-10-09,1.5,1.5625,1.5,1.546875,1.3045401573181152,211200
1996-10-10,1.578125,1.578125,1.515625,1.515625,1.2781862020492554,24000
1996-10-11,1.515625,1.578125,1.515625,1.578125,1.330894947052002,16000
1996-10-14,1.515625,1.65625,1.515625,1.609375,1.3572490215301514,254400
1996-10-15,1.578125,1.625,1.578125,1.578125,1.330894947052002,132800
1996-10-16,1.578125,1.625,1.546875,1.59375,1.3440715074539185,123200
1996-10-17,1.5625,1.625,1.5625,1.5625,1.3177175521850586,174400
1996-10-18,1.5625,1.609375,1.5625,1.5859379768371582,1.3374836444854736,110400
1996-10-21,1.5625,1.5703129768371582,1.515625,1.515625,1.2781862020492554,342400
1996-10-22,1.5,1.546875,1.46875,1.515625,1.2781862020492554,206400
1996-10-23,1.546875,1.546875,1.46875,1.46875,1.2386547327041626,169600
1996-10-24,1.46875,1.5,1.4375,1.4609379768371582,1.2320663928985596,379200
1996-10-25,1.53125,1.578125,1.46875,1.53125,1.2913635969161987,379200
1996-10-28,1.53125,1.53125,1.5,1.515625,1.2781862020492554,131200
1996-10-29,1.5,1.515625,1.5,1.515625,1.2781862020492554,208000
1996-10-30,1.5,1.53125,1.5,1.5,1.2650089263916016,299200
1996-10-31,1.5,1.515625,1.484375,1.484375,1.2518311738967896,148800
1996-11-01,1.484375,1.53125,1.484375,1.5,1.2650089263916016,713600
1996-11-04,1.53125,1.546875,1.484375,1.53125,1.2913635969161987,137600
1996-11-05,1.515625,1.546875,1.484375,1.484375,1.2518311738967896,467200
1996-11-06,1.515625,1.546875,1.484375,1.53125,1.2913635969161987,433600
1996-11-07,1.484375,1.546875,1.484375,1.515625,1.2781862020492554,120000
1996-11-08,1.5,1.546875,1.5,1.546875,1.3045401573181152,62400
1996-11-11,1.5,1.546875,1.5,1.5,1.2650089263916016,139200
1996-11-12,1.5,1.546875,1.5,1.5,1.2650089263916016,216000
1996-11-13,1.5,1.546875,1.5,1.546875,1.3045401573181152,121600
1996-11-14,1.546875,1.546875,1.5,1.5,1.2650089263916016,187200
1996-11-15,1.5,1.546875,1.5,1.546875,1.3045401573181152,185600
1996-11-18,1.5,1.53125,1.5,1.5,1.2650089263916016,177600
1996-11-19,1.5,1.546875,1.5,1.515625,1.2781862020492554,198400
1996-11-20,1.546875,1.546875,1.484375,1.5,1.2650089263916016,329600
1996-11-21,1.484375,1.5,1.484375,1.5,1.2650089263916016,56000
1996-11-22,1.484375,1.53125,1.484375,1.53125,1.2913635969161987,203200
1996-11-25,1.484375,1.5078129768371582,1.453125,1.453125,1.2254774570465088,153600
1996-11-26,1.453125,1.464843988418579,1.3828129768371582,1.3837889432907104,1.1670033931732178,297600
1996-11-27,1.3828129768371582,1.46875,1.3828129768371582,1.46875,1.2386547327041626,2528000
1996-11-29,1.484375,1.5,1.421875,1.5,1.2650089263916016,145600
1996-12-02,1.453125,1.515625,1.453125,1.46875,1.2386547327041626,136000
1996-12-03,1.46875,1.515625,1.46875,1.480468988418579,1.2485381364822388,568000
1996-12-04,1.46875,1.515625,1.46875,1.46875,1.2386547327041626,52800
1996-12-05,1.46875,1.515625,1.46875,1.46875,1.2386547327041626,316800
1996-12-06,1.4375,1.515625,1.375,1.46875,1.2386547327041626,606400
1996-12-09,1.4375,1.484375,1.4375,1.453125,1.2254774570465088,148800
1996-12-10,1.453125,1.4921879768371582,1.453125,1.484375,1.2518311738967896,513600
1996-12-11,1.46875,1.5,1.453125,1.4765629768371582,1.2452431917190552,73600
1996-12-12,1.515625,1.53125,1.484375,1.515625,1.2781862020492554,342400
1996-12-13,1.515625,1.578125,1.5,1.53125,1.2913635969161987,129600
1996-12-16,1.53125,1.578125,1.53125,1.578125,1.330894947052002,60800
1996-12-17,1.53125,1.578125,1.53125,1.546875,1.3045401573181152,76800
1996-12-18,1.59375,1.59375,1.5625,1.5625,1.3177175521850586,116800
1996-12-19,1.546875,1.640625,1.546875,1.640625,1.383603572845459,225600
1996-12-20,1.578125,1.640625,1.578125,1.640625,1.383603572845459,336000
1996-12-23,1.59375,1.625,1.5625,1.5625,1.3177175521850586,208000
1996-12-24,1.59375,1.59375,1.5625,1.5625,1.3177175521850586,19200
1996-12-26,1.5625,1.59375,1.5625,1.5703129768371582,1.324306607246399,136000
1996-12-27,1.59375,1.59375,1.5625,1.5625,1.3177175521850586,84800
1996-12-30,1.5625,1.625,1.5625,1.625,1.3704264163970947,1192000
1996-12-31,1.5625,1.625,1.5625,1.625,1.3704264163970947,201600
1997-01-02,1.578125,1.625,1.5625,1.5625,1.3177175521850586,104000
1997-01-03,1.546875,1.609375,1.546875,1.5625,1.3177175521850586,155200
1997-01-06,1.5625,1.609375,1.5625,1.5625,1.3177175521850586,193600
1997-01-07,1.5625,1.640625,1.5625,1.640625,1.383603572845459,211200
1997-01-08,1.640625,1.640625,1.59375,1.59375,1.3440715074539185,209600
1997-01-09,1.59375,1.640625,1.59375,1.59375,1.3440715074539185,257600
1997-01-10,1.578125,1.625,1.578125,1.578125,1.330894947052002,352000
1997-01-13,1.578125,1.640625,1.578125,1.578125,1.330894947052002,212800
1997-01-14,1.578125,1.609375,1.5625,1.59375,1.3440715074539185,305600
1997-01-15,1.59375,1.6015629768371582,1.53125,1.53125,1.2913635969161987,60800
1997-01-16,1.53125,1.546875,1.53125,1.546875,1.3045401573181152,64000
1997-01-17,1.5625,1.578125,1.484375,1.484375,1.2518311738967896,121600
1997-01-20,1.484375,1.515625,1.4375,1.453125,1.2254774570465088,228800
1997-01-21,1.46875,1.5,1.4375,1.5,1.2650089263916016,212800
1997-01-22,1.5,1.515625,1.453125,1.515625,1.2781862020492554,198400
1997-01-23,1.484375,1.59375,1.484375,1.546875,1.3045401573181152,488000
1997-01-24,1.546875,1.578125,1.546875,1.578125,1.330894947052002,150400
1997-01-27,1.578125,1.578125,1.546875,1.546875,1.3045401573181152,291200
1997-01-28,1.546875,1.609375,1.515625,1.515625,1.2781862020492554,336000
1997-01-29,1.5625,1.5625,1.515625,1.515625,1.2781862020492554,137600
1997-01-30,1.5625,1.5625,1.515625,1.515625,1.2781862020492554,204800
1997-01-31,1.515625,1.640625,1.515625,1.640625,1.383603572845459,592000
1997-02-03,1.578125,1.625,1.578125,1.625,1.3704264163970947,97600
1997-02-04,1.625,1.625,1.578125,1.59375,1.3440715074539185,308800
1997-02-05,1.578125,1.59375,1.578125,1.578125,1.330894947052002,59200
1997-02-06,1.578125,1.625,1.578125,1.625,1.3704264163970947,92800
1997-02-07,1.578125,1.625,1.578125,1.625,1.3704264163970947,392000
1997-02-10,1.6015629768371582,1.625,1.578125,1.578125,1.330894947052002,601600
1997-02-11,1.6015629768371582,1.625,1.578125,1.605468988418579,1.353954792022705,214400
1997-02-12,1.578125,1.625,1.578125,1.609375,1.3572490215301514,374400
1997-02-13,1.625,1.625,1.578125,1.59375,1.3440715074539185,427200
1997-02-14,1.578125,1.625,1.578125,1.609375,1.3572490215301514,75200
1997-02-18,1.578125,1.6171879768371582,1.578125,1.578125,1.330894947052002,68800
1997-02-19,1.5625,1.5625,1.546875,1.546875,1.3045401573181152,158400
1997-02-20,1.578125,1.59375,1.53125,1.546875,1.3045401573181152,531200
1997-02-21,1.53125,1.578125,1.5,1.515625,1.2781862020492554,188800
1997-02-24,1.5,1.5625,1.5,1.5625,1.3177175521850586,139200
1997-02-25,1.5078129768371582,1.5625,1.5078129768371582,1.5625,1.3177175521850586,132800
1997-02-26,1.5078129768371582,1.5625,1.5078129768371582,1.5390629768371582,1.2979519367218018,260800
1997-02-27,1.5625,1.5625,1.515625,1.5390629768371582,1.2979519367218018,41600
1997-02-28,1.53125,1.5625,1.5,1.546875,1.3045401573181152,283200
1997-03-03,1.515625,1.578125,1.515625,1.5625,1.3177175521850586,251200
1997-03-04,1.5625,1.609375,1.5625,1.578125,1.330894947052002,544000
1997-03-05,1.578125,1.609375,1.578125,1.578125,1.330894947052002,59200
1997-03-06,1.59375,1.609375,1.578125,1.578125,1.330894947052002,75200
1997-03-07,1.578125,1.609375,1.578125,1.578125,1.330894947052002,193600
1997-03-10,1.578125,1.597656011581421,1.578125,1.578125,1.330894947052002,601600
1997-03-11,1.578125,1.6015629768371582,1.53125,1.5546879768371582,1.3111292123794556,632000
1997-03-12,1.5546879768371582,1.5546879768371582,1.546875,1.546875,1.3045401573181152,478400
1997-03-13,1.546875,1.609375,1.546875,1.582031011581421,1.3341889381408691,171200
1997-03-14,1.578125,1.59375,1.5625,1.5625,1.3177175521850586,176000
1997-03-17,1.546875,1.5625,1.546875,1.5625,1.3177175521850586,233600
1997-03-18,1.5625,1.578125,1.53125,1.546875,1.3045401573181152,116800
1997-03-19,1.546875,1.546875,1.515625,1.515625,1.2781862020492554,153600
1997-03-20,1.5546879768371582,1.5546879768371582,1.40625,1.421875,1.1991232633590698,824000
1997-03-21,1.4375,1.453125,1.421875,1.4296879768371582,1.2057121992111206,651200
1997-03-24,1.421875,1.46875,1.3828129768371582,1.4375,1.212300181388855,227200
1997-03-25,1.4296879768371582,1.46875,1.390625,1.46875,1.2386547327041626,657600
1997-03-26,1.4453129768371582,1.46875,1.4375,1.453125,1.2254774570465088,497600
1997-03-27,1.453125,1.453125,1.4375,1.4375,1.212300181388855,48000
1997-03-31,1.484375,1.484375,1.421875,1.4453129768371582,1.2188889980316162,411200
1997-04-01,1.421875,1.484375,1.421875,1.421875,1.1991232633590698,88000
1997-04-02,1.4453129768371582,1.484375,1.421875,1.4296879768371582,1.2057121992111206,211200
1997-04-03,1.421875,1.484375,1.421875,1.4375,1.212300181388855,81600
1997-04-04,1.421875,1.46875,1.421875,1.421875,1.1991232633590698,107200
1997-04-07,1.421875,1.46875,1.421875,1.4375,1.212300181388855,91200
1997-04-08,1.4375,1.484375,1.4375,1.4609379768371582,1.2320663928985596,705600
1997-04-09,1.484375,1.484375,1.4375,1.4375,1.212300181388855,196800
1997-04-10,1.4375,1.46875,1.4375,1.441406011581421,1.2155944108963013,27200
1997-04-11,1.453125,1.46875,1.4375,1.4609379768371582,1.2320663928985596,99200
1997-04-14,1.4375,1.5,1.4375,1.453125,1.2254774570465088,243200
1997-04-15,1.453125,1.5,1.453125,1.453125,1.2254774570465088,380800
1997-04-16,1.484375,1.484375,1.453125,1.453125,1.2254774570465088,92800
1997-04-17,1.453125,1.484375,1.453125,1.484375,1.2518311738967896,49600
1997-04-18,1.453125,1.484375,1.4375,1.4453129768371582,1.2188889980316162,819200
1997-04-21,1.453125,1.46875,1.4375,1.46875,1.2386547327041626,345600
1997-04-22,1.4375,1.46875,1.4375,1.46875,1.2386547327041626,422400
1997-04-23,1.4453129768371582,1.484375,1.4453129768371582,1.46875,1.2386547327041626,457600
1997-04-24,1.484375,1.484375,1.4453129768371582,1.4453129768371582,1.2188889980316162,83200
1997-04-25,1.4609379768371582,1.46875,1.4453129768371582,1.46875,1.2386547327041626,105600
1997-04-28,1.464843988418579,1.484375,1.4453129768371582,1.46875,1.2386547327041626,129600
1997-04-29,1.4453129768371582,1.5078129768371582,1.4453129768371582,1.4765629768371582,1.2452431917190552,595200
1997-04-30,1.4765629768371582,1.546875,1.4765629768371582,1.515625,1.2781862020492554,244800
1997-05-01,1.5390629768371582,1.5546879768371582,1.53125,1.5546879768371582,1.3111292123794556,51200
1997-05-02,1.53125,1.5546879768371582,1.53125,1.5546879768371582,1.3111292123794556,216000
1997-05-05,1.5234379768371582,1.6171879768371582,1.5234379768371582,1.6171879768371582,1.3638380765914917,668800
1997-05-06,1.6171879768371582,1.6328129768371582,1.5917969942092896,1.625,1.3704264163970947,1433600
1997-05-07,1.59375,1.625,1.59375,1.609375,1.3572490215301514,168000
1997-05-08,1.6015629768371582,1.609375,1.515625,1.5234379768371582,1.284774661064148,572800
1997-05-09,1.5234379768371582,1.5625,1.5234379768371582,1.5234379768371582,1.284774661064148,712000
1997-05-12,1.5625,1.5625,1.5234379768371582,1.53125,1.2913635969161987,52800
1997-05-13,1.53125,1.578125,1.53125,1.578125,1.330894947052002,209600
1997-05-14,1.53125,1.578125,1.53125,1.578125,1.330894947052002,78400
1997-05-15,1.578125,1.578125,1.53125,1.5625,1.3177175521850586,68800
1997-05-16,1.546875,1.5625,1.53125,1.53125,1.2913635969161987,107200
1997-05-19,1.53125,1.5390629768371582,1.5234379768371582,1.5390629768371582,1.2979519367218018,336000
1997-05-20,1.515625,1.5546879768371582,1.515625,1.515625,1.2781862020492554,137600
1997-05-21,1.515625,1.5625,1.515625,1.53125,1.2913635969161987,161600
1997-05-22,1.515625,1.5625,1.515625,1.5625,1.3177175521850586,105600
1997-05-23,1.515625,1.578125,1.515625,1.5390629768371582,1.2979519367218018,456000
1997-05-27,1.5390629768371582,1.6328129768371582,1.5390629768371582,1.6328129768371582,1.3770149946212769,534400
1997-05-28,1.6328129768371582,1.7265629768371582,1.625,1.7109379768371582,1.4429006576538086,590400
1997-05-29,1.7109379768371582,1.7265629768371582,1.6875,1.7265629768371582,1.4560781717300415,425600
1997-05-30,1.7421879768371582,1.7578129768371582,1.6875,1.7265629768371582,1.4560781717300415,582400
1997-06-02,1.7265629768371582,1.7578129768371582,1.703125,1.734375,1.462666392326355,369600
1997-06-03,1.71875,1.71875,1.6640629768371582,1.6953129768371582,1.4297242164611816,57600
1997-06-04,1.671875,1.7109379768371582,1.6640629768371582,1.7109379768371582,1.4429006576538086,80000
1997-06-05,1.7109379768371582,1.7109379768371582,1.671875,1.671875,1.409957766532898,33600
1997-06-06,1.671875,1.8515629768371582,1.671875,1.8125,1.5285524129867554,1078400
1997-06-09,1.84375,1.8671879768371582,1.796875,1.828125,1.5417299270629883,531200
1997-06-10,1.828125,1.90625,1.765625,1.8125,1.5285524129867554,1020800
1997-06-11,1.828125,1.8671879768371582,1.8125,1.859375,1.5680835247039795,252800
1997-06-12,1.875,1.875,1.8203129768371582,1.859375,1.5680835247039795,169600
1997-06-13,1.828125,1.84375,1.765625,1.828125,1.5417299270629883,356800
1997-06-16,1.78125,1.78125,1.7421879768371582,1.75,1.4758434295654297,249600
1997-06-17,1.7421879768371582,1.7578129768371582,1.7421879768371582,1.7421879768371582,1.4692553281784058,1078400
1997-06-18,1.7421879768371582,1.75,1.7421879768371582,1.75,1.4758434295654297,865600
1997-06-19,1.7578129768371582,1.7578129768371582,1.7421879768371582,1.75,1.4758434295654297,102400
1997-06-20,1.7578129768371582,1.7578129768371582,1.7421879768371582,1.7421879768371582,1.4692553281784058,113600
1997-06-23,1.7421879768371582,1.75,1.6875,1.6875,1.4231349229812622,912000
1997-06-24,1.6875,1.828125,1.671875,1.796875,1.5153751373291016,1513600
1997-06-25,1.84375,1.871093988418579,1.796875,1.828125,1.5417299270629883,339200
1997-06-26,1.828125,1.890625,1.828125,1.8671879768371582,1.5746729373931885,353600
1997-06-27,1.84375,1.875,1.84375,1.875,1.581261157989502,80000
1997-06-30,1.875,1.90625,1.859375,1.890625,1.5944379568099976,788800
1997-07-01,1.875,1.8828129768371582,1.859375,1.871093988418579,1.5779666900634766,318400
1997-07-02,1.859375,1.863281011581421,1.84375,1.84375,1.5549068450927734,238400
1997-07-03,1.84375,1.875,1.84375,1.875,1.581261157989502,22400
1997-07-07,1.84375,1.8984379768371582,1.84375,1.8984379768371582,1.6010276079177856,262400
1997-07-08,1.875,1.90625,1.875,1.890625,1.5944379568099976,78400
1997-07-09,1.878906011581421,1.9921879768371582,1.859375,1.921875,1.6207928657531738,760000
1997-07-10,1.9609379768371582,1.96875,1.8671879768371582,1.8671879768371582,1.5746729373931885,153600
1997-07-11,1.84375,1.84375,1.78125,1.8046879768371582,1.521964192390442,435200
1997-07-14,1.8125,1.828125,1.734375,1.7890629768371582,1.5087872743606567,460800
1997-07-15,1.78125,1.7890629768371582,1.699218988418579,1.734375,1.462666392326355,480000
1997-07-16,1.75,1.765625,1.7109379768371582,1.7421879768371582,1.4692553281784058,208000
1997-07-17,1.7421879768371582,1.7421879768371582,1.6796879768371582,1.6796879768371582,1.4165467023849487,528000
1997-07-18,1.6796879768371582,1.6953129768371582,1.6796879768371582,1.6953129768371582,1.4297242164611816,132800
1997-07-21,1.6796879768371582,1.7578129768371582,1.6796879768371582,1.7578129768371582,1.4824329614639282,257600
1997-07-22,1.734375,1.75,1.703125,1.703125,1.4363118410110474,150400
1997-07-23,1.703125,1.7265629768371582,1.6875,1.7265629768371582,1.4560781717300415,163200
1997-07-24,1.6875,1.7265629768371582,1.6875,1.7265629768371582,1.4560781717300415,132800
1997-07-25,1.6875,1.691406011581421,1.6875,1.6875,1.4231349229812622,19200
1997-07-28,1.7265629768371582,1.7265629768371582,1.6875,1.7109379768371582,1.4429006576538086,235200
1997-07-29,1.7265629768371582,1.7265629768371582,1.6875,1.6875,1.4231349229812622,145600
1997-07-30,1.6875,1.71875,1.6875,1.71875,1.4494894742965698,48000
1997-07-31,1.6875,1.734375,1.6875,1.734375,1.462666392326355,153600
1997-08-01,1.7578129768371582,1.8828129768371582,1.71875,1.8125,1.5285524129867554,680000
1997-08-04,1.8125,1.8203129768371582,1.78125,1.8125,1.5285524129867554,182400
1997-08-05,1.8125,1.875,1.8125,1.875,1.581261157989502,267200
1997-08-06,1.90625,1.90625,1.859375,1.90625,1.6076149940490723,1036800
1997-08-07,1.890625,1.90625,1.8515629768371582,1.875,1.581261157989502,244800
1997-08-08,1.859375,1.859375,1.8125,1.8125,1.5285524129867554,89600
1997-08-11,1.796875,1.859375,1.765625,1.828125,1.5417299270629883,172800
1997-08-12,1.78125,1.96875,1.78125,1.8515629768371582,1.5614956617355347,505600
1997-08-13,1.84375,1.8984379768371582,1.8125,1.8671879768371582,1.5746729373931885,342400
1997-08-14,1.84375,1.8671879768371582,1.8125,1.84375,1.5549068450927734,92800
1997-08-15,1.8125,1.84375,1.7890629768371582,1.84375,1.5549068450927734,113600
1997-08-18,1.8046879768371582,1.84375,1.8046879768371582,1.8125,1.5285524129867554,56000
1997-08-19,1.8125,1.8203129768371582,1.765625,1.796875,1.5153751373291016,304000
1997-08-20,1.765625,1.796875,1.7578129768371582,1.7734379768371582,1.4956098794937134,398400
1997-08-21,1.78125,1.78125,1.71875,1.7265629768371582,1.4560781717300415,411200
1997-08-22,1.6796879768371582,1.8125,1.6796879768371582,1.7578129768371582,1.4824329614639282,980800
1997-08-25,1.75,1.796875,1.71875,1.7421879768371582,1.4692553281784058,321600
1997-08-26,1.7265629768371582,1.765625,1.7265629768371582,1.765625,1.489020824432373,49600
1997-08-27,1.765625,1.8203129768371582,1.765625,1.796875,1.5153751373291016,318400
1997-08-28,1.7988280057907104,1.859375,1.7988280057907104,1.8515629768371582,1.5614956617355347,92800
1997-08-29,1.8671879768371582,1.9453129768371582,1.8671879768371582,1.9296879768371582,1.627381443977356,328000
1997-09-02,1.9375,1.9375,1.90625,1.9375,1.6339695453643799,78400
1997-09-03,1.90625,1.9375,1.875,1.90625,1.6076149940490723,224000
1997-09-04,1.90625,1.9296879768371582,1.875,1.878906011581421,1.5845553874969482,241600
1997-09-05,1.8984379768371582,1.8984379768371582,1.8671879768371582,1.8671879768371582,1.5746729373931885,56000
1997-09-08,1.84375,1.890625,1.84375,1.875,1.581261157989502,296000
1997-09-09,1.875,1.8828129768371582,1.8671879768371582,1.8671879768371582,1.5746729373931885,227200
1997-09-10,1.8828129768371582,1.890625,1.859375,1.890625,1.5944379568099976,41600
1997-09-11,1.859375,1.921875,1.859375,1.8984379768371582,1.6010276079177856,1577600
1997-09-12,1.90625,1.921875,1.8984379768371582,1.8984379768371582,1.6010276079177856,364800
1997-09-15,1.8984379768371582,1.921875,1.8984379768371582,1.8984379768371582,1.6010276079177856,76800
1997-09-16,1.921875,1.921875,1.90625,1.9140629768371582,1.61420476436615,124800
1997-09-17,1.921875,1.9609379768371582,1.9140629768371582,1.9375,1.6339695453643799,222400
1997-09-18,1.9375,2.039062976837158,1.9375,2.039062976837158,1.7196218967437744,480000
1997-09-19,2.054687976837158,2.09375,2.03125,2.078125,1.7525639533996582,278400
1997-09-22,2.078125,2.085937976837158,2.046875,2.078125,1.7525639533996582,412800
1997-09-23,2.09375,2.09375,2.046875,2.054687976837158,1.7327991724014282,814400
1997-09-24,2.046875,2.054687976837158,2.0,2.046875,1.7262102365493774,142400
1997-09-25,2.0,2.09375,2.0,2.03125,1.7130324840545654,587200
1997-09-26,2.03125,2.09375,2.03125,2.085937976837158,1.7591530084609985,420800
1997-09-29,2.074218988418579,2.132812976837158,2.03125,2.109375,1.7789185047149658,520000
1997-09-30,2.109375,2.28125,2.09375,2.21875,1.871158480644226,809600
1997-10-01,2.203125,2.273437976837158,2.132812976837158,2.242187976837158,1.8909251689910889,1000000
1997-10-02,2.25,2.28125,2.234375,2.25,1.8975132703781128,1022400
1997-10-03,2.296875,2.3125,2.273437976837158,2.3125,1.9502220153808594,624000
1997-10-06,2.3125,2.3125,2.15625,2.15625,1.81844961643219,257600
1997-10-07,2.125,2.25,2.109375,2.203125,1.8579812049865723,1057600
1997-10-08,2.1875,2.21875,2.171875,2.21875,1.871158480644226,94400
1997-10-09,2.175781011581421,2.25,2.175781011581421,2.25,1.8975132703781128,518400
1997-10-10,2.25,2.25,2.179687976837158,2.199218988418579,1.8546874523162842,68800
1997-10-13,2.179687976837158,2.25,2.179687976837158,2.1875,1.8448045253753662,107200
1997-10-14,2.21875,2.257812976837158,2.195312976837158,2.257812976837158,1.904102087020874,336000
1997-10-15,2.21875,2.296875,2.210937976837158,2.265625,1.9106905460357666,555200
1997-10-16,2.265625,2.296875,2.25,2.273437976837158,1.9172794818878174,419200
1997-10-17,2.25,2.296875,2.25,2.25,1.8975132703781128,188800
1997-10-20,2.296875,2.296875,2.25,2.28125,1.9238675832748413,107200
1997-10-21,2.25,2.351562976837158,2.25,2.328125,1.9634006023406982,454400
1997-10-22,2.289062976837158,2.453125,2.289062976837158,2.4375,2.0556395053863525,721600
1997-10-23,2.375,2.523437976837158,2.367187976837158,2.445312976837158,2.062228202819824,1313600
1997-10-24,2.5,2.515625,2.445312976837158,2.46875,2.0819945335388184,630400
1997-10-27,2.484375,2.484375,2.0,2.0,1.6866786479949951,1027200
1997-10-28,1.90625,2.25,1.890625,2.15625,1.81844961643219,1459200
1997-10-29,2.1875,2.25,2.054687976837158,2.1875,1.8448045253753662,531200
1997-10-30,2.140625,2.25,2.0625,2.140625,1.8052735328674316,323200
1997-10-31,2.140625,2.25,2.140625,2.1875,1.8448045253753662,241600
1997-11-03,2.25,2.3125,2.15625,2.3125,1.9502220153808594,267200
1997-11-04,2.265625,2.34375,2.234375,2.296875,1.9370445013046265,347200
1997-11-05,2.296875,2.328125,2.234375,2.234375,1.8843358755111694,176000
1997-11-06,2.25,2.265625,2.203125,2.203125,1.8579812049865723,241600
1997-11-07,2.203125,2.210937976837158,2.046875,2.085937976837158,1.7591530084609985,448000
1997-11-10,2.132812976837158,2.1875,2.085937976837158,2.171875,1.8316277265548706,108800
1997-11-11,2.1875,2.203125,2.0625,2.0625,1.7393876314163208,414400
1997-11-12,2.0625,2.0625,2.015625,2.03125,1.7130324840545654,286400
1997-11-13,2.046875,2.109375,2.0,2.066406011581421,1.7426810264587402,548800
1997-11-14,2.140625,2.1875,2.117187976837158,2.1875,1.8448045253753662,192000
1997-11-17,2.203125,2.28125,2.203125,2.25,1.8975132703781128,438400
1997-11-18,2.25,2.34375,2.125,2.21875,1.871158480644226,245600
1997-11-19,2.21875,2.21875,2.125,2.1875,1.8448045253753662,16000
1997-11-20,2.21875,2.375,2.125,2.25,1.8975132703781128,391200
1997-11-21,2.34375,2.390625,2.296875,2.359375,1.9897527694702148,219200
1997-11-24,2.3125,2.375,2.28125,2.34375,1.976576566696167,133600
1997-11-25,2.34375,2.34375,2.28125,2.328125,1.9634006023406982,177600
1997-11-26,2.34375,2.34375,2.28125,2.34375,1.976576566696167,160800
1997-11-28,2.34375,2.34375,2.28125,2.3125,1.9502220153808594,33600
1997-12-01,2.34375,2.34375,2.28125,2.28125,1.9238675832748413,207200
1997-12-02,2.289062976837158,2.34375,2.234375,2.25,1.8975132703781128,113600
1997-12-03,2.234375,2.265625,2.109375,2.15625,1.81844961643219,288800
1997-12-04,2.15625,2.15625,2.0,2.125,1.7920963764190674,162400
1997-12-05,1.9375,2.1875,1.8828129768371582,2.1875,1.8448045253753662,211200
1997-12-08,2.15625,2.1875,2.15625,2.1875,1.8448045253753662,66400
1997-12-09,2.15625,2.15625,2.0625,2.125,1.7920963764190674,104800
1997-12-10,2.125,2.125,2.015625,2.03125,1.7130324840545654,24800
1997-12-11,1.9375,2.078125,1.9375,2.078125,1.7525639533996582,87200
1997-12-12,2.0625,2.09375,2.0,2.09375,1.7657411098480225,79200
1997-12-15,2.046875,2.132812976837158,2.03125,2.03125,1.7130324840545654,132000
1997-12-16,2.03125,2.09375,2.03125,2.078125,1.7525639533996582,119200
1997-12-17,2.15625,2.25,2.078125,2.125,1.7920963764190674,276000
1997-12-18,2.078125,2.1875,2.0625,2.0625,1.7393876314163208,319200
1997-12-19,2.125,2.125,1.953125,1.953125,1.6471468210220337,554400
1997-12-22,2.03125,2.15625,2.03125,2.0625,1.7393876314163208,342400
1997-12-23,2.09375,2.140625,2.0625,2.09375,1.7657411098480225,152000
1997-12-24,2.09375,2.09375,2.0,2.03125,1.7130324840545654,379200
1997-12-26,2.03125,2.140625,2.03125,2.078125,1.7525639533996582,162400
1997-12-29,2.078125,2.140625,2.078125,2.140625,1.8052735328674316,4800
1997-12-30,2.0625,2.21875,2.0625,2.21875,1.871158480644226,429600
1997-12-31,2.179687976837158,2.4375,2.179687976837158,2.1875,1.8448045253753662,475200
1998-01-02,2.1875,2.3125,2.1875,2.3125,1.9502220153808594,40800
1998-01-05,2.3125,2.3125,2.1875,2.25,1.8975132703781128,74400
1998-01-06,2.1875,2.28125,2.125,2.234375,1.8843358755111694,1110400
1998-01-07,2.234375,2.3125,2.1875,2.234375,1.8843358755111694,120000
1998-01-08,2.234375,2.46875,2.21875,2.371093988418579,1.9996365308761597,348800
1998-01-09,2.382812976837158,2.46875,2.328125,2.359375,1.9897527694702148,432000
1998-01-12,2.125,2.296875,2.125,2.1875,1.8448045253753662,129600
1998-01-13,2.28125,2.3125,2.203125,2.25,1.8975132703781128,88000
1998-01-14,2.3125,2.3125,2.1875,2.21875,1.871158480644226,10400
1998-01-15,2.28125,2.28125,2.21875,2.21875,1.871158480644226,24800
1998-01-16,2.25,2.25,2.21875,2.21875,1.871158480644226,14400
1998-01-20,2.28125,2.28125,2.15625,2.15625,1.81844961643219,44000
1998-01-21,2.164062976837158,2.265625,2.164062976837158,2.234375,1.8843358755111694,203200
1998-01-22,2.21875,2.25,2.171875,2.21875,1.871158480644226,71200
1998-01-23,2.1875,2.1875,2.15625,2.15625,1.81844961643219,144800
1998-01-26,2.117187976837158,2.15625,2.109375,2.117187976837158,1.7855076789855957,830400
1998-01-27,2.109375,2.171875,2.109375,2.15625,1.81844961643219,108800
1998-01-28,2.140625,2.296875,2.140625,2.28125,1.9238675832748413,379200
1998-01-29,2.28125,2.375,2.25,2.265625,1.9106905460357666,278400
1998-01-30,2.25,2.265625,2.1875,2.25,1.8975132703781128,146400
1998-02-02,2.382812976837158,2.4375,2.25,2.265625,1.9106905460357666,606400
1998-02-03,2.328125,2.421875,2.265625,2.375,2.0029311180114746,192800
1998-02-04,2.375,2.375,2.25,2.3125,1.9502220153808594,168000
1998-02-05,2.3125,2.3125,2.25,2.28125,1.9238675832748413,141600
1998-02-06,2.257812976837158,2.328125,2.257812976837158,2.3125,1.9502220153808594,479200
1998-02-09,2.328125,2.375,2.28125,2.335937976837158,1.9699877500534058,166400
1998-02-10,2.34375,2.390625,2.28125,2.390625,2.0161073207855225,228000
1998-02-11,2.40625,2.40625,2.296875,2.296875,1.9370445013046265,221600
1998-02-12,2.328125,2.390625,2.3125,2.320312976837158,1.9568114280700684,400800
1998-02-13,2.328125,2.390625,2.28125,2.28125,1.9238675832748413,380000
1998-02-17,2.28125,2.375,2.28125,2.335937976837158,1.9699877500534058,176800
1998-02-18,2.34375,2.34375,2.210937976837158,2.265625,1.9106905460357666,328800
1998-02-19,2.25,2.3125,2.171875,2.171875,1.8316277265548706,256800
1998-02-20,2.21875,2.21875,2.125,2.125,1.7920963764190674,160800
1998-02-23,2.125,2.1875,2.125,2.164062976837158,1.8250391483306885,322400
1998-02-24,2.15625,2.1875,2.15625,2.1875,1.8448045253753662,252000
1998-02-25,2.1875,2.28125,2.15625,2.28125,1.9238675832748413,323200
1998-02-26,2.25,2.34375,2.21875,2.34375,1.976576566696167,164000
1998-02-27,2.328125,2.351562976837158,2.28125,2.351562976837158,1.9831656217575073,399200
1998-03-02,2.328125,2.359375,2.296875,2.296875,1.9370445013046265,482400
1998-03-03,2.296875,2.375,2.296875,2.3125,1.9502220153808594,444000
1998-03-04,2.3125,2.3125,2.265625,2.3125,1.9502220153808594,168000
1998-03-05,2.25,2.3125,2.25,2.277343988418579,1.9205735921859741,148800
1998-03-06,2.34375,2.375,2.265625,2.375,2.0029311180114746,404000
1998-03-09,2.34375,2.390625,2.265625,2.359375,1.9897527694702148,300800
1998-03-10,2.34375,2.359375,2.335937976837158,2.335937976837158,1.9699877500534058,309600
1998-03-11,2.34375,2.359375,2.320312976837158,2.335937976837158,1.9699877500534058,104000
1998-03-12,2.34375,2.375,2.335937976837158,2.375,2.0029311180114746,181600
1998-03-13,2.375,2.375,2.34375,2.359375,1.9897527694702148,148800
1998-03-16,2.359375,2.359375,2.34375,2.359375,1.9897527694702148,211200
1998-03-17,2.328125,2.359375,2.328125,2.359375,1.9897527694702148,62400
1998-03-18,2.375,2.375,2.328125,2.375,2.0029311180114746,407200
1998-03-19,2.390625,2.40625,2.375,2.398437976837158,2.022697687149048,236800
1998-03-20,2.390625,2.5,2.390625,2.5,2.1083481311798096,472000
1998-03-23,2.421875,2.515625,2.421875,2.484375,2.0951716899871826,316800
1998-03-24,2.4375,2.484375,2.375,2.421875,2.0424623489379883,258400
1998-03-25,2.40625,2.4375,2.40625,2.4375,2.0556395053863525,152000
1998-03-26,2.4375,2.46875,2.40625,2.421875,2.0424623489379883,172800
1998-03-27,2.414062976837158,2.46875,2.375,2.46875,2.0819945335388184,244000
1998-03-30,2.40625,2.453125,2.40625,2.421875,2.0424623489379883,162400
1998-03-31,2.421875,2.46875,2.421875,2.421875,2.0424623489379883,502400
1998-04-01,2.421875,2.515625,2.421875,2.46875,2.0819945335388184,587200
1998-04-02,2.453125,2.484375,2.453125,2.46875,2.0819945335388184,542400
1998-04-03,2.453125,2.488281011581421,2.453125,2.46875,2.0819945335388184,117600
1998-04-06,2.453125,2.46875,2.421875,2.421875,2.0424623489379883,300800
1998-04-07,2.421875,2.4375,2.40625,2.425781011581421,2.0457568168640137,220000
1998-04-08,2.40625,2.46875,2.390625,2.390625,2.0161073207855225,165600
1998-04-09,2.390625,2.5,2.390625,2.484375,2.0951716899871826,284800
1998-04-13,2.4375,2.515625,2.4375,2.46875,2.0819945335388184,80800
1998-04-14,2.515625,2.515625,2.375,2.390625,2.0161073207855225,207200
1998-04-15,2.390625,2.421875,2.15625,2.296875,1.9370445013046265,1537600
1998-04-16,2.3125,2.359375,2.234375,2.328125,1.9634006023406982,206400
1998-04-17,2.359375,2.359375,2.28125,2.296875,1.9370445013046265,120800
1998-04-20,2.296875,2.359375,2.234375,2.242187976837158,1.8909251689910889,102400
1998-04-21,2.234375,2.265625,2.1875,2.1875,1.8448045253753662,186400
1998-04-22,2.1875,2.21875,2.125,2.125,1.7920963764190674,308800
1998-04-23,2.125,2.21875,2.09375,2.101562976837158,1.7723305225372314,431200
1998-04-24,2.09375,2.125,2.03125,2.117187976837158,1.7855076789855957,287200
1998-04-27,2.0625,2.125,1.96875,2.125,1.7920963764190674,935200
1998-04-28,2.125,2.203125,2.09375,2.140625,1.8052735328674316,1776000
1998-04-29,2.140625,2.1875,2.070312976837158,2.164062976837158,1.8250391483306885,1589600
1998-04-30,2.1875,2.21875,2.15625,2.203125,1.8579812049865723,450400
1998-05-01,2.1875,2.289062976837158,2.1875,2.257812976837158,1.904102087020874,170400
1998-05-04,2.21875,2.265625,2.21875,2.25,1.8975132703781128,325600
1998-05-05,2.28125,2.28125,2.25,2.265625,1.9106905460357666,203200
1998-05-06,2.25,2.28125,2.203125,2.265625,1.9106905460357666,576000
1998-05-07,2.234375,2.25,2.203125,2.203125,1.8579812049865723,177600
1998-05-08,2.210937976837158,2.25,2.203125,2.21875,1.871158480644226,255200
1998-05-11,2.203125,2.25,2.203125,2.203125,1.8579812049865723,664000
1998-05-12,2.21875,2.34375,2.21875,2.304687976837158,1.9436341524124146,514400
1998-05-13,2.28125,2.3125,2.21875,2.25,1.8975132703781128,100800
1998-05-14,2.25,2.375,2.25,2.351562976837158,1.9831656217575073,234400
1998-05-15,2.375,2.375,2.296875,2.296875,1.9370445013046265,48800
1998-05-18,2.296875,2.304687976837158,2.257812976837158,2.257812976837158,1.904102087020874,115200
1998-05-19,2.234375,2.25,2.234375,2.234375,1.8843358755111694,16800
1998-05-20,2.28125,2.28125,2.125,2.21875,1.871158480644226,192800
1998-05-21,2.21875,2.234375,2.1875,2.195312976837158,1.8513942956924438,133600
1998-05-22,2.1875,2.234375,2.1875,2.234375,1.8843358755111694,116800
1998-05-26,2.1875,2.234375,2.1875,2.1875,1.8448045253753662,169600
1998-05-27,2.171875,2.1875,2.046875,2.15625,1.81844961643219,566400
1998-05-28,2.109375,2.15625,2.109375,2.125,1.7920963764190674,88800
1998-05-29,2.109375,2.1875,2.109375,2.1875,1.8448045253753662,96800
1998-06-01,2.132812976837158,2.171875,2.109375,2.109375,1.7789185047149658,208000
1998-06-02,2.09375,2.125,2.0625,2.0625,1.7393876314163208,133600
1998-06-03,2.125,2.125,2.0625,2.066406011581421,1.7426810264587402,348800
1998-06-04,2.0625,2.171875,2.0625,2.140625,1.8052735328674316,266400
1998-06-05,2.171875,2.171875,2.125,2.132812976837158,1.7986855506896973,404800
1998-06-08,2.125,2.1875,2.125,2.164062976837158,1.8250391483306885,411200
1998-06-09,2.132812976837158,2.1875,2.132812976837158,2.140625,1.8052735328674316,126400
1998-06-10,2.132812976837158,2.160156011581421,2.109375,2.15625,1.81844961643219,77600
1998-06-11,2.171875,2.171875,2.046875,2.046875,1.7262102365493774,97600
1998-06-12,2.0625,2.109375,2.015625,2.054687976837158,1.7327991724014282,396000
1998-06-15,2.078125,2.078125,2.0,2.0,1.6866786479949951,149600
1998-06-16,2.0,2.09375,1.984375,2.03125,1.7130324840545654,362400
1998-06-17,2.0,2.140625,2.0,2.109375,1.7789185047149658,156000
1998-06-18,2.078125,2.234375,2.078125,2.210937976837158,1.8645708560943604,296800
1998-06-19,2.1875,2.234375,2.1875,2.203125,1.8579812049865723,74400
1998-06-22,2.1875,2.234375,2.1875,2.203125,1.8579812049865723,203200
1998-06-23,2.234375,2.234375,2.039062976837158,2.125,1.7920963764190674,924800
1998-06-24,2.140625,2.28125,2.078125,2.25,1.8975132703781128,492800
1998-06-25,2.296875,2.34375,2.25,2.265625,1.9106905460357666,161600
1998-06-26,2.289062976837158,2.375,2.265625,2.3125,1.9502220153808594,370400
1998-06-29,2.28125,2.359375,2.28125,2.359375,1.9897527694702148,161600
1998-06-30,2.359375,2.421875,2.34375,2.382812976837158,2.0095200538635254,830400
1998-07-01,2.40625,2.40625,2.328125,2.335937976837158,1.9699877500534058,804000
1998-07-02,2.359375,2.375,2.3125,2.3125,1.9502220153808594,387200
1998-07-06,2.28125,2.375,2.265625,2.273437976837158,1.9172794818878174,220800
1998-07-07,2.265625,2.265625,2.1875,2.21875,1.871158480644226,472800
1998-07-08,2.203125,2.234375,2.15625,2.15625,1.81844961643219,174400
1998-07-09,2.15625,2.171875,2.109375,2.15625,1.81844961643219,212000
1998-07-10,2.125,2.171875,2.109375,2.140625,1.8052735328674316,69600
1998-07-13,2.109375,2.15625,2.109375,2.125,1.7920963764190674,51200
1998-07-14,2.125,2.148437976837158,2.125,2.132812976837158,1.7986855506896973,200000
1998-07-15,2.125,2.140625,2.109375,2.109375,1.7789185047149658,152000
1998-07-16,2.109375,2.164062976837158,2.109375,2.164062976837158,1.8250391483306885,158400
1998-07-17,2.171875,2.171875,2.039062976837158,2.039062976837158,1.7196218967437744,221600
1998-07-20,2.03125,2.0625,2.0,2.0,1.6866786479949951,277600
1998-07-21,2.0,2.0625,2.0,2.0,1.6866786479949951,144800
1998-07-22,1.96875,2.03125,1.953125,2.0,1.6866786479949951,263200
1998-07-23,1.890625,1.953125,1.828125,1.890625,1.5944379568099976,586400
1998-07-24,1.859375,1.921875,1.84375,1.921875,1.6207928657531738,1016800
1998-07-27,1.890625,1.921875,1.8828129768371582,1.921875,1.6207928657531738,149600
1998-07-28,1.8984379768371582,1.9375,1.8984379768371582,1.9140629768371582,1.61420476436615,215200
1998-07-29,1.90625,1.9375,1.90625,1.9375,1.6339695453643799,370400
1998-07-30,1.9375,2.046875,1.90625,2.039062976837158,1.7196218967437744,125600
1998-07-31,2.054687976837158,2.054687976837158,1.984375,2.007812976837158,1.6932673454284668,312000
1998-08-03,1.984375,2.015625,1.9375,1.9375,1.6339695453643799,114400
1998-08-04,1.96875,1.9921879768371582,1.875,1.9453129768371582,1.6405590772628784,285600
1998-08-05,1.890625,2.007812976837158,1.890625,2.0,1.6866786479949951,358400
1998-08-06,2.0,2.21875,2.0,2.09375,1.7657411098480225,469600
1998-08-07,2.078125,2.171875,2.078125,2.125,1.7920963764190674,285600
1998-08-10,2.1875,2.1875,2.007812976837158,2.046875,1.7262102365493774,323200
1998-08-11,2.03125,2.03125,1.8984379768371582,1.90625,1.6076149940490723,454400
1998-08-12,1.96875,2.03125,1.9375,1.980468988418579,1.670207142829895,341600
1998-08-13,2.0,2.09375,1.96875,2.09375,1.7657411098480225,496000
1998-08-14,2.109375,2.109375,2.015625,2.03125,1.7130324840545654,51200
1998-08-17,2.015625,2.125,1.96875,2.09375,1.7657411098480225,507200
1998-08-18,2.125,2.140625,2.0625,2.140625,1.8052735328674316,104800
1998-08-19,2.15625,2.15625,1.984375,2.0,1.6866786479949951,208000
1998-08-20,2.007812976837158,2.0625,1.984375,2.0625,1.7393876314163208,23200
1998-08-21,2.0625,2.0625,1.984375,2.03125,1.7130324840545654,72800
1998-08-24,1.9609379768371582,2.101562976837158,1.953125,2.070312976837158,1.7459760904312134,234400
1998-08-25,2.046875,2.109375,1.9296879768371582,1.9375,1.6339695453643799,173600
1998-08-26,2.0,2.0,1.84375,1.84375,1.5549068450927734,419200
1998-08-27,1.8984379768371582,2.0,1.875,2.0,1.6866786479949951,156000
1998-08-28,1.96875,1.96875,1.765625,1.765625,1.489020824432373,301600
1998-08-31,1.765625,1.875,1.53125,1.53125,1.2913635969161987,739200
1998-09-01,1.6953129768371582,1.84375,1.53125,1.640625,1.383603572845459,485600
1998-09-02,1.640625,1.859375,1.640625,1.6875,1.4231349229812622,673600
1998-09-03,1.734375,1.8125,1.6875,1.75,1.4758434295654297,200800
1998-09-04,1.703125,1.78125,1.703125,1.703125,1.4363118410110474,38400
1998-09-08,1.796875,1.828125,1.734375,1.78125,1.5021979808807373,201600
1998-09-09,1.796875,1.796875,1.7109379768371582,1.71875,1.4494894742965698,381600
1998-09-10,1.7109379768371582,1.7128909826278687,1.65625,1.671875,1.409957766532898,373600
1998-09-11,1.671875,1.78125,1.671875,1.765625,1.489020824432373,344000
1998-09-14,1.703125,1.796875,1.703125,1.7109379768371582,1.4429006576538086,352800
1998-09-15,1.71875,1.75,1.7109379768371582,1.75,1.4758434295654297,204000
1998-09-16,1.75,1.78125,1.7109379768371582,1.78125,1.5021979808807373,157600
1998-09-17,1.796875,1.796875,1.7734379768371582,1.796875,1.5153751373291016,511200
1998-09-18,1.859375,1.859375,1.78125,1.8125,1.5285524129867554,363200
1998-09-21,1.8125,1.8359379768371582,1.8046879768371582,1.8359379768371582,1.5483187437057495,67200
1998-09-22,1.8203129768371582,1.859375,1.765625,1.859375,1.5680835247039795,396000
1998-09-23,1.890625,2.0,1.828125,1.953125,1.6471468210220337,655200
1998-09-24,2.0,2.0625,1.9375,1.9375,1.6339695453643799,152800
1998-09-25,1.78125,1.875,1.765625,1.84375,1.5549068450927734,422400
1998-09-28,1.859375,1.875,1.8125,1.828125,1.5417299270629883,656000
1998-09-29,1.828125,1.875,1.828125,1.828125,1.5417299270629883,527200
1998-09-30,1.828125,1.890625,1.828125,1.828125,1.5417299270629883,409600
1998-10-01,1.796875,1.84375,1.765625,1.84375,1.5549068450927734,132000
1998-10-02,1.8125,2.03125,1.8125,1.953125,1.6471468210220337,315200
1998-10-05,1.921875,1.9375,1.859375,1.890625,1.5944379568099976,230400
1998-10-06,1.90625,1.9375,1.8046879768371582,1.828125,1.5417299270629883,208800
1998-10-07,1.828125,1.859375,1.609375,1.6796879768371582,1.4165467023849487,708000
1998-10-08,1.625,1.7265629768371582,1.5,1.625,1.3704264163970947,908000
1998-10-09,1.6015629768371582,1.9375,1.578125,1.875,1.581261157989502,281600
1998-10-12,1.9375,1.9375,1.828125,1.828125,1.5417299270629883,46400
1998-10-13,1.8125,1.90625,1.796875,1.796875,1.5153751373291016,99200
1998-10-14,1.8046879768371582,1.875,1.8046879768371582,1.8671879768371582,1.5746729373931885,62400
1998-10-15,1.8359379768371582,1.859375,1.8125,1.84375,1.5549068450927734,58400
1998-10-16,1.953125,1.953125,1.78125,1.8671879768371582,1.5746729373931885,297600
1998-10-19,1.8046879768371582,1.875,1.75,1.8203129768371582,1.5351412296295166,304800
1998-10-20,1.859375,1.921875,1.78125,1.78125,1.5021979808807373,357600
1998-10-21,1.796875,1.8671879768371582,1.71875,1.859375,1.5680835247039795,209600
1998-10-22,1.8671879768371582,2.125,1.8125,2.125,1.7920963764190674,808800
1998-10-23,2.125,2.1875,2.09375,2.140625,1.8052735328674316,353600
1998-10-26,2.15625,2.171875,2.125,2.171875,1.8316277265548706,81600
1998-10-27,2.15625,2.1875,2.070312976837158,2.125,1.7920963764190674,358400
1998-10-28,2.140625,2.140625,2.0,2.078125,1.7525639533996582,48000
1998-10-29,2.0,2.125,2.0,2.125,1.7920963764190674,348800
1998-10-30,2.109375,2.140625,2.09375,2.09375,1.7657411098480225,36800
1998-11-02,2.0625,2.28125,2.0625,2.21875,1.871158480644226,879200
1998-11-03,2.226562976837158,2.34375,2.21875,2.289062976837158,1.930456519126892,334400
1998-11-04,2.304687976837158,2.359375,2.28125,2.351562976837158,1.9831656217575073,405600
1998-11-05,2.328125,2.351562976837158,2.328125,2.328125,1.9634006023406982,155200
1998-11-06,2.335937976837158,2.375,2.328125,2.328125,1.9634006023406982,566400
1998-11-09,2.328125,2.375,2.328125,2.328125,1.9634006023406982,149600
1998-11-10,2.328125,2.34375,2.320312976837158,2.328125,1.9634006023406982,153600
1998-11-11,2.289062976837158,2.359375,2.289062976837158,2.3125,1.9502220153808594,445600
1998-11-12,2.3125,2.359375,2.3125,2.359375,1.9897527694702148,218400
1998-11-13,2.34375,2.351562976837158,2.257812976837158,2.257812976837158,1.904102087020874,44800
1998-11-16,2.257812976837158,2.34375,2.25,2.257812976837158,1.904102087020874,60000
1998-11-17,2.265625,2.34375,2.203125,2.203125,1.8579812049865723,402400
1998-11-18,2.15625,2.25,2.078125,2.125,1.7920963764190674,156000
1998-11-19,2.09375,2.203125,2.046875,2.203125,1.8579812049865723,260800
1998-11-20,2.09375,2.203125,2.09375,2.15625,1.81844961643219,70400
1998-11-23,2.140625,2.25,2.140625,2.21875,1.871158480644226,233600
1998-11-24,2.1875,2.265625,2.1875,2.242187976837158,1.8909251689910889,360000
1998-11-25,2.203125,2.28125,2.203125,2.273437976837158,1.9172794818878174,287200
1998-11-27,2.25,2.28125,2.25,2.28125,1.9238675832748413,20000
1998-11-30,2.21875,2.34375,2.21875,2.34375,1.976576566696167,576800
1998-12-01,2.320312976837158,2.320312976837158,2.21875,2.21875,1.871158480644226,110400
1998-12-02,2.21875,2.28125,2.21875,2.21875,1.871158480644226,384000
1998-12-03,2.21875,2.34375,2.21875,2.242187976837158,1.8909251689910889,578400
1998-12-04,2.234375,2.234375,2.15625,2.203125,1.8579812049865723,111200
1998-12-07,2.234375,2.234375,2.203125,2.234375,1.8843358755111694,284000
1998-12-08,2.234375,2.265625,2.234375,2.265625,1.9106905460357666,517600
1998-12-09,2.265625,2.28125,2.242187976837158,2.265625,1.9106905460357666,394400
1998-12-10,2.296875,2.390625,2.21875,2.335937976837158,1.9699877500534058,850400
1998-12-11,2.375,2.375,2.28125,2.375,2.0029311180114746,229600
1998-12-14,2.351562976837158,2.359375,2.21875,2.3125,1.9502220153808594,316800
1998-12-15,2.34375,2.34375,2.1875,2.28125,1.9238675832748413,236800
1998-12-16,2.3125,2.40625,2.265625,2.40625,2.029285192489624,549600
1998-12-17,2.40625,2.421875,2.359375,2.390625,2.0161073207855225,272000
1998-12-18,2.5,2.6875,2.4375,2.632812976837158,2.220353841781616,3083200
1998-12-21,2.648437976837158,2.65625,2.59375,2.632812976837158,2.220353841781616,1808800
1998-12-22,2.625,2.640625,2.609375,2.625,2.213766098022461,954400
1998-12-23,2.617187976837158,2.632812976837158,2.5625,2.625,2.213766098022461,1052800
1998-12-24,2.632812976837158,2.632812976837158,2.578125,2.609375,2.2005884647369385,129600
1998-12-28,2.625,2.640625,2.578125,2.632812976837158,2.220353841781616,464000
1998-12-29,2.617187976837158,2.640625,2.609375,2.625,2.213766098022461,2563200
1998-12-30,2.617187976837158,2.640625,2.601562976837158,2.625,2.213766098022461,1468000
1998-12-31,2.640625,2.65625,2.59375,2.640625,2.2269434928894043,1307200
1999-01-04,2.640625,2.648437976837158,2.625,2.640625,2.2269434928894043,1433600
1999-01-05,2.632812976837158,2.640625,2.625,2.625,2.213766098022461,532000
1999-01-06,2.609375,2.640625,2.5625,2.609375,2.2005884647369385,2282400
1999-01-07,2.609375,2.632812976837158,2.59375,2.601562976837158,2.194000482559204,127200
1999-01-08,2.59375,2.625,2.59375,2.609375,2.2005884647369385,980000
1999-01-11,2.625,2.640625,2.617187976837158,2.640625,2.2269434928894043,3165600
1999-01-12,2.617187976837158,2.640625,2.523437976837158,2.570312976837158,2.1676464080810547,219200
1999-01-13,2.546875,2.59375,2.515625,2.5625,2.161057233810425,394400
1999-01-14,2.5625,2.609375,2.5625,2.585937976837158,2.1808226108551025,184800
1999-01-15,2.578125,2.765625,2.578125,2.703125,2.2796518802642822,5192800
1999-01-19,2.8125,3.09375,2.757812976837158,2.984375,2.516840934753418,3353600
1999-01-20,2.992187976837158,3.179687976837158,2.96875,3.117187976837158,2.628847360610962,1332000
1999-01-21,3.203125,3.28125,2.96875,3.0,2.530017852783203,988000
1999-01-22,2.84375,3.015625,2.6875,2.875,2.42460036277771,734400
1999-01-25,2.90625,3.0,2.90625,2.984375,2.516840934753418,656000
1999-01-26,2.984375,3.0625,2.875,2.9375,2.477309465408325,311200
1999-01-27,2.984375,2.984375,2.875,2.90625,2.4509549140930176,166400
1999-01-28,3.0,3.203125,2.953125,3.179687976837158,2.6815552711486816,573600
1999-01-29,3.171875,3.203125,3.109375,3.15625,2.661789894104004,389600
1999-02-01,3.15625,3.15625,3.109375,3.117187976837158,2.628847360610962,252000
1999-02-02,3.140625,3.1875,3.03125,3.054687976837158,2.5761380195617676,733600
1999-02-03,2.984375,3.140625,2.96875,3.140625,2.6486127376556396,1261600
1999-02-04,3.140625,3.140625,3.09375,3.09375,2.6090803146362305,466400
1999-02-05,3.125,3.125,3.0625,3.078125,2.595903158187866,311200
1999-02-08,3.109375,3.15625,3.0625,3.132812976837158,2.642024517059326,370400
1999-02-09,3.15625,3.15625,3.09375,3.09375,2.6090803146362305,433600
1999-02-10,3.09375,3.125,2.921875,2.9375,2.477309465408325,722400
1999-02-11,2.9375,3.140625,2.71875,3.078125,2.595903158187866,1070400
1999-02-12,3.078125,3.140625,3.03125,3.070312976837158,2.5893149375915527,584000
1999-02-16,3.046875,3.125,3.046875,3.0625,2.5827271938323975,540800
1999-02-17,3.03125,3.125,3.015625,3.054687976837158,2.5761380195617676,399200
1999-02-18,3.054687976837158,3.140625,3.054687976837158,3.117187976837158,2.628847360610962,1048000
1999-02-19,3.109375,3.15625,3.078125,3.085937976837158,2.6024930477142334,464000
1999-02-22,3.09375,3.117187976837158,3.085937976837158,3.109375,2.622257709503174,593600
1999-02-23,3.09375,3.3125,3.09375,3.234375,2.727675437927246,1118400
1999-02-24,3.296875,3.4375,3.265625,3.3125,2.7935614585876465,771200
1999-02-25,3.328125,3.328125,3.03125,3.203125,2.7013208866119385,773600
1999-02-26,3.21875,3.25,3.03125,3.125,2.635435104370117,522400
1999-03-01,3.171875,3.34375,3.125,3.296875,2.7803854942321777,912000
1999-03-02,3.273437976837158,3.390625,3.25,3.359375,2.833092451095581,707200
1999-03-03,3.359375,3.390625,3.3125,3.3125,2.7935614585876465,544800
1999-03-04,3.375,3.40625,3.140625,3.140625,2.6486127376556396,305600
1999-03-05,3.21875,3.234375,3.125,3.1875,2.688143014907837,367200
1999-03-08,3.15625,3.21875,3.15625,3.1875,2.688143014907837,568800
1999-03-09,3.1875,3.3125,3.1875,3.21875,2.7144980430603027,268000
1999-03-10,3.203125,3.375,3.203125,3.25,2.7408528327941895,451200
1999-03-11,3.25,3.3125,3.1875,3.265625,2.7540295124053955,1044000
1999-03-12,3.296875,3.390625,3.265625,3.367187976837158,2.83968186378479,364000
1999-03-15,3.375,3.40625,3.304687976837158,3.375,2.8462698459625244,832000
1999-03-16,3.375,3.40625,3.34375,3.390625,2.859447717666626,284000
1999-03-17,3.390625,3.390625,3.265625,3.359375,2.833092451095581,253600
1999-03-18,3.320312976837158,3.359375,3.28125,3.3125,2.7935614585876465,372000
1999-03-19,3.3125,3.328125,3.25,3.25,2.7408528327941895,602400
1999-03-22,3.21875,3.25,3.09375,3.171875,2.67496657371521,505600
1999-03-23,3.171875,3.1875,3.046875,3.070312976837158,2.5893149375915527,438400
1999-03-24,3.054687976837158,3.101562976837158,3.03125,3.078125,2.595903158187866,492800
1999-03-25,3.109375,3.21875,3.09375,3.171875,2.67496657371521,156800
1999-03-26,3.175781011581421,3.28125,3.171875,3.21875,2.7144980430603027,200000
1999-03-29,3.25,3.328125,3.1875,3.273437976837158,2.7606189250946045,1043200
1999-03-30,3.28125,3.28125,3.25,3.257812976837158,2.7474422454833984,535200
1999-03-31,3.3125,3.625,3.234375,3.609375,3.0439276695251465,1382400
1999-04-01,3.539062976837158,3.617187976837158,3.375,3.5,2.9516868591308594,724000
1999-04-05,3.5,3.546875,3.40625,3.515625,2.964865207672119,480800
1999-04-06,3.5,3.515625,3.421875,3.453125,2.9121556282043457,168800
1999-04-07,3.453125,3.492187976837158,3.265625,3.375,2.8462698459625244,565600
1999-04-08,3.40625,3.46875,3.375,3.40625,2.8726236820220947,180800
1999-04-09,3.375,3.484375,3.375,3.421875,2.88580060005188,255200
1999-04-12,3.429687976837158,3.625,3.359375,3.59375,3.030750274658203,594400
1999-04-13,3.5625,3.664062976837158,3.546875,3.609375,3.0439276695251465,650400
1999-04-14,3.609375,3.65625,3.421875,3.4375,2.8989789485931396,460000
1999-04-15,3.515625,3.710937976837158,3.46875,3.6875,3.109813690185547,745600
1999-04-16,3.6875,3.75,3.484375,3.523437976837158,2.9714536666870117,507200
1999-04-19,3.53125,3.6875,3.375,3.375,2.8462698459625244,882400
1999-04-20,3.40625,3.5,3.34375,3.40625,2.8726236820220947,698400
1999-04-21,3.421875,3.4375,3.296875,3.390625,2.859447717666626,285600
1999-04-22,3.453125,3.453125,3.296875,3.34375,2.819915533065796,288800
1999-04-23,3.28125,3.390625,3.28125,3.375,2.8462698459625244,349600
1999-04-26,3.40625,3.53125,3.328125,3.53125,2.978041648864746,584800
1999-04-27,3.59375,3.65625,3.5625,3.65625,3.0834598541259766,525600
1999-04-28,3.65625,3.65625,3.5,3.53125,2.978041648864746,181600
1999-04-29,3.5,3.609375,3.5,3.507812976837158,2.9582767486572266,443200
1999-04-30,3.53125,3.5625,3.40625,3.429687976837158,2.892390012741089,360800
1999-05-03,3.46875,3.46875,3.265625,3.34375,2.819915533065796,472800
1999-05-04,3.4375,3.46875,3.34375,3.40625,2.8726236820220947,433600
1999-05-05,3.484375,3.484375,3.382812976837158,3.382812976837158,2.852858543395996,409600
1999-05-06,3.382812976837158,3.390625,3.21875,3.273437976837158,2.7606189250946045,696000
1999-05-07,3.273437976837158,3.320312976837158,3.164062976837158,3.21875,2.7144980430603027,344800
1999-05-10,3.234375,3.296875,3.164062976837158,3.21875,2.7144980430603027,1654400
1999-05-11,3.210937976837158,3.25,3.210937976837158,3.234375,2.727675437927246,143200
1999-05-12,3.289062976837158,3.289062976837158,3.15625,3.242187976837158,2.7342638969421387,814400
1999-05-13,3.242187976837158,3.242187976837158,3.21875,3.234375,2.727675437927246,508000
1999-05-14,3.21875,3.28125,3.171875,3.171875,2.67496657371521,484000
1999-05-17,3.21875,3.21875,2.960937976837158,3.046875,2.5695483684539795,829600
1999-05-18,3.078125,3.078125,2.867187976837158,2.943358898162842,2.4822499752044678,1469600
1999-05-19,2.929687976837158,3.148437976837158,2.890625,3.0625,2.5827271938323975,2755200
1999-05-20,3.09375,3.265625,3.09375,3.140625,2.6486127376556396,751200
1999-05-21,3.15625,3.21875,3.15625,3.1875,2.688143014907837,98400
1999-05-24,3.1875,3.21875,3.140625,3.15625,2.661789894104004,101600
1999-05-25,3.1875,3.21875,3.109375,3.15625,2.661789894104004,75200
1999-05-26,3.21875,3.234375,3.171875,3.1875,2.688143014907837,44000
1999-05-27,3.171875,3.21875,3.15625,3.15625,2.661789894104004,131200
1999-05-28,3.1875,3.21875,3.140625,3.140625,2.6486127376556396,132800
1999-06-01,3.15625,3.25,3.15625,3.210937976837158,2.70790958404541,1445600
1999-06-02,3.179687976837158,3.25,3.125,3.210937976837158,2.70790958404541,356800
1999-06-03,3.21875,3.21875,3.171875,3.210937976837158,2.70790958404541,806400
1999-06-04,3.203125,3.21875,3.109375,3.15625,2.661789894104004,1699200
1999-06-07,3.125,3.1875,3.125,3.164062976837158,2.6683785915374756,286400
1999-06-08,3.171875,3.1875,3.117187976837158,3.148437976837158,2.655200958251953,120000
1999-06-09,3.125,3.1875,3.125,3.179687976837158,2.6815552711486816,126400
1999-06-10,3.160156011581421,3.179687976837158,3.15625,3.167968988418579,2.6716721057891846,148800
1999-06-11,3.226562976837158,3.226562976837158,2.96875,3.03125,2.5563724040985107,480800
1999-06-14,3.015625,3.078125,3.015625,3.0625,2.5827271938323975,153600
1999-06-15,3.0625,3.078125,2.984375,3.023437976837158,2.549783945083618,631200
1999-06-16,3.078125,3.109375,3.03125,3.101562976837158,2.6156704425811768,305600
1999-06-17,3.117187976837158,3.117187976837158,2.992187976837158,3.0,2.530017852783203,122400
1999-06-18,3.042968988418579,3.09375,3.007812976837158,3.007812976837158,2.536607027053833,533600
1999-06-21,3.03125,3.0625,3.015625,3.03125,2.5563724040985107,476000
1999-06-22,3.023437976837158,3.15625,3.023437976837158,3.101562976837158,2.6156704425811768,153600
1999-06-23,3.09375,3.125,3.0625,3.125,2.635435104370117,17600
1999-06-24,3.109375,3.125,3.09375,3.125,2.635435104370117,311200
1999-06-25,3.125,3.171875,3.09375,3.148437976837158,2.655200958251953,458400
1999-06-28,3.09375,3.25,3.09375,3.21875,2.7144980430603027,295200
1999-06-29,3.234375,3.234375,3.171875,3.171875,2.67496657371521,223200
1999-06-30,3.171875,3.203125,3.15625,3.171875,2.67496657371521,131200
1999-07-01,3.203125,3.234375,3.140625,3.1875,2.688143014907837,133600
1999-07-02,3.203125,3.21875,3.179687976837158,3.1875,2.688143014907837,163200
1999-07-06,3.15625,3.15625,3.09375,3.109375,2.622257709503174,707200
1999-07-07,3.09375,3.125,3.0625,3.09375,2.6090803146362305,1092800
1999-07-08,3.101562976837158,3.25,3.09375,3.132812976837158,2.642024517059326,212800
1999-07-09,3.171875,3.179687976837158,3.109375,3.125,2.635435104370117,359200
1999-07-12,3.171875,3.320312976837158,3.125,3.296875,2.7803854942321777,188800
1999-07-13,3.296875,3.3125,3.234375,3.25,2.7408528327941895,97600
1999-07-14,3.21875,3.640625,3.171875,3.617187976837158,3.0505166053771973,826400
1999-07-15,3.664062976837158,3.71875,3.25,3.40625,2.8726236820220947,1434400
1999-07-16,3.390625,3.4375,3.3125,3.335937976837158,2.813326835632324,135200
1999-07-19,3.328125,3.5,3.328125,3.46875,2.92533278465271,511200
1999-07-20,3.476562976837158,3.734375,3.460937976837158,3.671875,3.0966367721557617,1232000
1999-07-21,3.6875,3.710937976837158,3.578125,3.671875,3.0966367721557617,275200
1999-07-22,3.675781011581421,3.703125,3.5625,3.664062976837158,3.0900487899780273,246400
1999-07-23,3.652343988418579,3.664062976837158,3.578125,3.59375,3.030750274658203,50400
1999-07-26,3.609375,3.625,3.5625,3.625,3.0571048259735107,176000
1999-07-27,3.640625,3.6875,3.632812976837158,3.632812976837158,3.0636937618255615,197600
1999-07-28,3.6875,3.6875,3.546875,3.546875,2.9912192821502686,995200
1999-07-29,3.53125,3.53125,3.460937976837158,3.46875,2.92533278465271,279200
1999-07-30,3.46875,3.75,3.46875,3.75,3.162522315979004,466400
1999-08-02,3.71875,3.84375,3.5625,3.5625,3.0043959617614746,593600
1999-08-03,3.65625,3.65625,3.453125,3.578125,3.017573833465576,129600
1999-08-04,3.5,3.59375,3.34375,3.375,2.8462698459625244,464800
1999-08-05,3.359375,3.429687976837158,3.203125,3.390625,2.859447717666626,197600
1999-08-06,3.359375,3.46875,3.28125,3.4375,2.8989789485931396,88800
1999-08-09,3.484375,3.640625,3.484375,3.625,3.0571048259735107,383200
1999-08-10,3.59375,3.640625,3.53125,3.609375,3.0439276695251465,655200
1999-08-11,3.617187976837158,3.734375,3.578125,3.703125,3.122990846633911,764800
1999-08-12,3.703125,3.773437976837158,3.6875,3.734375,3.1493453979492188,429600
1999-08-13,3.734375,3.78125,3.6875,3.71875,3.136167049407959,150400
1999-08-16,3.734375,3.734375,3.625,3.65625,3.0834598541259766,202400
1999-08-17,3.632812976837158,3.640625,3.5625,3.609375,3.0439276695251465,916800
1999-08-18,3.53125,3.640625,3.5,3.585937976837158,3.0241618156433105,767200
1999-08-19,3.570312976837158,3.617187976837158,3.46875,3.476562976837158,2.931922197341919,1712000
1999-08-20,3.476562976837158,3.632812976837158,3.453125,3.617187976837158,3.0505166053771973,1124800
1999-08-23,3.625,3.625,3.59375,3.617187976837158,3.0505166053771973,343200
1999-08-24,3.625,3.8125,3.609375,3.796875,3.202054500579834,608000
1999-08-25,3.796875,4.085937976837158,3.796875,3.882812976837158,3.2745282649993896,2465600
1999-08-26,3.898437976837158,4.09375,3.8125,3.828125,3.2284085750579834,836000
1999-08-27,3.859375,3.890625,3.828125,3.867187976837158,3.261352300643921,448000
1999-08-30,3.851562976837158,3.882812976837158,3.835937976837158,3.859375,3.2547621726989746,278400
1999-08-31,3.84375,3.960937976837158,3.828125,3.875,3.2679390907287598,384800
1999-09-01,3.859375,4.023437976837158,3.859375,4.007812976837158,3.379946231842041,1151200
1999-09-02,3.976562976837158,4.117187976837158,3.96875,4.0,3.3733572959899902,637600
1999-09-03,4.054687976837158,4.085937976837158,3.96875,4.03125,3.399712562561035,398400
1999-09-07,4.0,4.054687976837158,3.929687976837158,3.929687976837158,3.3140594959259033,175200
1999-09-08,3.929687976837158,4.0625,3.835937976837158,4.054687976837158,3.419478178024292,504000
1999-09-09,4.0625,4.078125,3.890625,3.960937976837158,3.34041428565979,498400
1999-09-10,4.0,4.03125,3.953125,3.953125,3.3338253498077393,344800
1999-09-13,3.964843988418579,4.0,3.953125,3.960937976837158,3.34041428565979,244000
1999-09-14,3.953125,4.078125,3.945312976837158,4.0,3.3733572959899902,563200
1999-09-15,3.992187976837158,4.007812976837158,3.96875,4.0,3.3733572959899902,184800
1999-09-16,3.953125,4.007812976837158,3.953125,3.992187976837158,3.3667688369750977,275200
1999-09-17,3.980468988418579,4.3125,3.96875,4.09375,3.452420473098755,1012000
1999-09-20,4.070312976837158,4.09375,4.0625,4.0625,3.426064968109131,189600
1999-09-21,4.03125,4.03125,3.96875,4.0,3.3733572959899902,615200
1999-09-22,4.007812976837158,4.007812976837158,3.953125,3.992187976837158,3.3667688369750977,305600
1999-09-23,4.0,4.023437976837158,3.9375,3.945312976837158,3.327237129211426,148000
1999-09-24,3.945312976837158,3.953125,3.851562976837158,3.867187976837158,3.261352300643921,358400
1999-09-27,3.835937976837158,3.9375,3.8125,3.890625,3.2811174392700195,310400
1999-09-28,3.890625,3.90625,3.8125,3.890625,3.2811174392700195,352800
1999-09-29,3.890625,3.90625,3.890625,3.90625,3.2942936420440674,123200
1999-09-30,3.90625,3.96875,3.8125,3.921875,3.307471752166748,231200
1999-10-01,3.90625,4.0,3.75,3.96875,3.3470027446746826,546400
1999-10-04,3.976562976837158,4.140625,3.976562976837158,4.09375,3.452420473098755,235200
1999-10-05,4.078125,4.109375,4.0,4.03125,3.399712562561035,161600
1999-10-06,4.042969226837158,4.25,3.984375,4.023437976837158,3.393122911453247,336800
1999-10-07,4.03125,4.039062976837158,3.984375,4.03125,3.399712562561035,481600
1999-10-08,4.023437976837158,4.03125,3.984375,4.03125,3.399712562561035,233600
1999-10-11,4.03125,4.171875,4.03125,4.140625,3.4919514656066895,156000
1999-10-12,4.144530773162842,4.34375,4.144530773162842,4.3125,3.63689923286438,476000
1999-10-13,4.25,4.3125,4.25,4.257812976837158,3.59078049659729,639200
1999-10-14,4.265625,4.265625,3.96875,4.085937976837158,3.4458320140838623,523200
1999-10-15,4.019530773162842,4.078125,3.945312976837158,4.046875,3.4128878116607666,488800
1999-10-18,4.078125,4.15625,4.0,4.132812976837158,3.485363006591797,249600
1999-10-19,4.140625,4.421875,4.140625,4.226562976837158,3.5644259452819824,908800
1999-10-20,4.375,4.953125,4.328125,4.757812976837158,4.012450218200684,2757600
1999-10-21,4.734375,5.0,4.640625,5.0,4.216696262359619,2496000
1999-10-22,4.96875,4.984375,4.59375,4.765625,4.019039630889893,2060800
1999-10-25,4.75,5.109375,4.75,5.0,4.216696262359619,1872000
1999-10-26,5.0,5.039062976837158,4.96875,5.0,4.216696262359619,1368800
1999-10-27,5.0,5.03125,4.6875,4.8125,4.058570384979248,2378400
1999-10-28,4.84375,5.0625,4.84375,4.992187976837158,4.210109233856201,3364800
1999-10-29,5.0,5.015625,4.84375,4.921875,4.150810718536377,664800
1999-11-01,4.914062976837158,4.929687976837158,4.734375,4.757812976837158,4.012450218200684,256000
1999-11-02,4.765625,4.90625,4.765625,4.882812976837158,4.1178669929504395,1660000
1999-11-03,4.890625,4.921875,4.84375,4.882812976837158,4.1178669929504395,2648800
1999-11-04,4.875,4.882812976837158,4.75,4.757812976837158,4.012450218200684,401600
1999-11-05,4.804687976837158,4.835937976837158,4.757812976837158,4.804687976837158,4.051981449127197,416800
1999-11-08,4.800780773162842,4.804687976837158,4.75,4.765625,4.019039630889893,314400
1999-11-09,4.796875,4.8125,4.765625,4.804687976837158,4.051981449127197,313600
1999-11-10,4.796875,5.0,4.765625,4.875,4.111279010772705,2146400
1999-11-11,4.890625,5.0,4.882812976837158,4.945312976837158,4.170577526092529,341600
1999-11-12,4.96875,5.3125,4.960937976837158,5.234375,4.4143524169921875,1209600
1999-11-15,5.296875,5.335937976837158,5.023437976837158,5.078125,4.282581806182861,623200
1999-11-16,5.171875,5.171875,5.054687976837158,5.109375,4.30893611907959,420800
1999-11-17,5.140625,5.265625,5.09375,5.171875,4.361644744873047,632000
1999-11-18,5.15625,5.1875,5.132812976837158,5.171875,4.361644744873047,603200
1999-11-19,5.183594226837158,5.1875,5.078125,5.140625,4.335292339324951,467200
1999-11-22,5.171875,5.71875,5.167969226837158,5.546875,4.6778974533081055,1422400
1999-11-23,5.5625,5.71875,5.390625,5.578125,4.704250335693359,1928800
1999-11-24,5.53125,5.734375,5.53125,5.625,4.743784427642822,929600
1999-11-26,5.625,5.679687976837158,5.242187976837158,5.484375,4.625187873840332,340800
1999-11-29,5.539062976837158,5.578125,5.515625,5.546875,4.6778974533081055,652000
1999-11-30,5.859375,6.125,5.8125,6.070312976837158,5.119332313537598,5272000
1999-12-01,6.078125,6.375,5.8125,6.375,5.376286029815674,9668000
1999-12-02,6.320312976837158,6.46875,6.125,6.445312976837158,5.435586452484131,5294400
1999-12-03,6.453125,6.5625,6.28125,6.425780773162842,5.419113636016846,2267200
1999-12-06,6.390625,6.4375,5.890625,5.9375,5.007324695587158,576000
1999-12-07,5.960937976837158,6.25,5.9375,6.234375,5.257694244384766,848800
1999-12-08,6.21875,6.265625,6.203125,6.25,5.270870208740234,734400
1999-12-09,6.203125,6.3125,6.109375,6.125,5.165454387664795,1940000
1999-12-10,6.125,6.25,6.015625,6.117187976837158,5.158864498138428,1020000
1999-12-13,6.140625,6.140625,5.875,5.96875,5.033681869506836,413600
1999-12-14,5.96875,5.96875,5.8125,5.859375,4.941440105438232,2615200
1999-12-15,5.828125,5.875,5.8125,5.84375,4.928264617919922,1311200
1999-12-16,5.875,5.875,5.695312976837158,5.8125,4.901909828186035,530400
1999-12-17,5.875,6.195312976837158,5.828125,6.109375,5.152275085449219,1628800
1999-12-20,6.210937976837158,6.429687976837158,6.199219226837158,6.421875,5.415818214416504,1205600
1999-12-21,6.3125,6.4375,6.257812976837158,6.3125,5.323579788208008,376800
1999-12-22,6.34375,6.34375,6.265625,6.28125,5.297225475311279,485600
1999-12-23,6.28125,6.484375,6.28125,6.421875,5.415818214416504,740800
1999-12-27,6.414062976837158,6.710937976837158,6.375,6.539062976837158,5.514649391174316,1330400
1999-12-28,6.46875,6.90625,6.46875,6.878905773162842,5.801253795623779,661600
1999-12-29,6.890625,6.929687976837158,6.59375,6.640625,5.600299835205078,420800
1999-12-30,6.640625,6.796875,6.617187976837158,6.734375,5.679363250732422,253600
1999-12-31,6.796875,6.984375,6.742187976837158,6.882812976837158,5.804547309875488,618400
2000-01-03,7.0625,7.382812976837158,6.828125,7.265625,6.127387046813965,2340000
2000-01-04,7.09375,7.09375,6.6875,6.851562976837158,5.778192043304443,1873600
2000-01-05,6.828125,6.914062976837158,6.71875,6.75,5.692539691925049,2765600
2000-01-06,6.777344226837158,6.835937976837158,6.390625,6.507812976837158,5.48829460144043,757600
2000-01-07,6.488280773162842,6.703125,6.453125,6.496094226837158,5.478412628173828,1299200
2000-01-10,6.796875,7.554687976837158,6.632812976837158,7.367187976837158,6.213037490844727,2983200
2000-01-11,7.421875,7.9375,7.421875,7.640625,6.443639278411865,2792800
2000-01-12,7.578125,7.796875,7.484375,7.796875,6.575411319732666,2112800
2000-01-13,7.8125,7.875,7.609375,7.863280773162842,6.631414413452148,1543200
2000-01-14,7.882812976837158,8.789063453674316,7.875,8.390625,7.07614278793335,2606400
2000-01-18,8.34765625,8.578125,8.3125,8.40625,7.089321136474609,2392000
2000-01-19,8.414063453674316,8.679688453674316,8.25,8.640625,7.286978244781494,1453600
2000-01-20,8.664063453674316,8.742188453674316,8.359375,8.49609375,7.165089130401611,1084000
2000-01-21,8.382813453674316,8.429688453674316,8.132813453674316,8.328125,7.023435592651367,1025600
2000-01-24,8.273438453674316,8.46875,8.21875,8.445313453674316,7.122265338897705,834400
2000-01-25,8.375,8.5,8.0,8.44140625,7.118968963623047,1052800
2000-01-26,8.429688453674316,8.484375,8.125,8.195313453674316,6.911429405212402,519200
2000-01-27,8.140625,8.265625,7.960937976837158,8.0625,6.79942512512207,495200
2000-01-28,7.921875,8.015625,7.40625,7.574219226837158,6.387635231018066,1099200
2000-01-31,7.5625,7.828125,7.40625,7.796875,6.575411319732666,1492000
2000-02-01,7.773437976837158,8.046875,7.625,8.01953125,6.763185501098633,1143200
2000-02-02,7.984375,7.984375,7.65625,7.84375,6.614943504333496,164000
2000-02-03,7.898437976837158,8.046875,7.6875,8.015625,6.759891510009766,1232800
2000-02-04,7.945312976837158,8.03125,7.734375,7.859375,6.628118515014648,489600
2000-02-07,7.90625,8.039063453674316,7.851562976837158,8.0,6.7467145919799805,976800
2000-02-08,8.21875,8.625,8.1875,8.375,7.06296443939209,1588000
2000-02-09,8.40625,8.4375,8.046875,8.21875,6.931195259094238,1386400
2000-02-10,8.25,8.710938453674316,8.21875,8.703125,7.339685916900635,2529600
2000-02-11,8.69140625,9.03125,8.6875,8.820313453674316,7.438515663146973,2944000
2000-02-14,8.921875,9.5,8.921875,8.992188453674316,7.5834641456604,3002400
2000-02-15,9.1875,9.453125,9.0,9.34375,7.879950046539307,1857600
2000-02-16,9.375,9.703125,9.328125,9.453125,7.97219181060791,1649600
2000-02-17,9.445313453674316,10.25,9.296875,10.039063453674316,8.466333389282227,2161600
2000-02-18,9.703125,10.1875,8.9375,9.242188453674316,7.794301509857178,2331200
2000-02-22,9.296875,9.421875,8.5,9.085938453674316,7.662528038024902,1194400
2000-02-23,9.125,9.265625,8.65625,9.06640625,7.646055698394775,1473600
2000-02-24,9.140625,9.8125,9.125,9.75,8.22255802154541,1030400
2000-02-25,9.5,9.632813453674316,9.3125,9.515625,8.02489948272705,1078400
2000-02-28,9.59375,10.26953125,9.59375,10.26953125,8.6607027053833,2280000
2000-02-29,10.484375,10.953125,10.4375,10.72265625,9.042837142944336,2032000
2000-03-01,10.976563453674316,11.3125,10.75,11.046875,9.316266059875488,2674400
2000-03-02,11.03125,11.0625,10.039063453674316,10.39453125,8.76611614227295,863200
2000-03-03,10.52734375,10.65625,10.28125,10.445313453674316,8.808941841125488,1289600
2000-03-06,10.515625,11.171875,10.375,11.125,9.382148742675781,1124800
2000-03-07,11.0,11.117188453674316,10.25,10.265625,8.657404899597168,1335200
2000-03-08,10.28125,10.484375,9.640625,10.125,8.538810729980469,1462400
2000-03-09,10.1875,10.25,9.8125,10.039063453674316,8.466333389282227,556800
2000-03-10,10.033203125,10.0625,9.1875,9.640625,8.130317687988281,758400
2000-03-13,9.5625,9.640625,8.84375,9.0,7.590053081512451,1145600
2000-03-14,9.09375,9.1875,8.117188453674316,8.203125,6.918015003204346,1902400
2000-03-15,8.25,8.484375,8.0,8.195313453674316,6.911429405212402,1000800
2000-03-16,8.375,9.5625,8.242188453674316,9.382813453674316,7.9128899574279785,1520000
2000-03-17,9.50390625,9.960938453674316,8.25,8.98828125,7.580172061920166,1314400
2000-03-20,9.171875,9.625,8.59375,8.703125,7.339685916900635,3347200
2000-03-21,8.664063453674316,9.52734375,8.5,9.52734375,8.034782409667969,1213600
2000-03-22,9.578125,10.125,9.125,10.125,8.538810729980469,1315200
2000-03-23,10.15625,10.21875,9.4375,9.453125,7.97219181060791,607200
2000-03-24,9.66796875,10.03125,9.640625,9.796875,8.262090682983398,988000
2000-03-27,9.992188453674316,10.0,9.375,9.757813453674316,8.229144096374512,751200
2000-03-28,9.820313453674316,9.953125,8.875,8.875,7.484633922576904,860800
2000-03-29,8.953125,9.21875,8.140625,8.390625,7.07614278793335,1085600
2000-03-30,8.1875,8.375,7.570312976837158,8.09375,6.825775623321533,1630400
2000-03-31,8.085938453674316,9.25,8.085938453674316,8.625,7.27379846572876,890400
2000-04-03,8.742188453674316,9.0625,7.375,7.5,6.325044631958008,900000
2000-04-04,7.609375,8.59375,7.4375,8.585938453674316,7.240861415863037,1581600
2000-04-05,8.265625,8.875,7.8125,8.640625,7.286978244781494,1113600
2000-04-06,8.515625,8.992188453674316,8.515625,8.734375,7.366041660308838,842400
2000-04-07,8.789063453674316,8.789063453674316,8.25,8.640625,7.286978244781494,565600
2000-04-10,8.601563453674316,9.429688453674316,8.601563453674316,8.96875,7.563700199127197,1081600
2000-04-11,8.75,9.03125,8.289063453674316,8.87890625,7.4879302978515625,592800
2000-04-12,9.0,9.046875,8.125,8.34375,7.036611080169678,510400
2000-04-13,8.40625,8.828125,7.757812976837158,8.4375,7.115674018859863,458400
2000-04-14,8.4375,8.46875,7.609375,8.125,6.852129936218262,692000
2000-04-17,7.59375,7.953125,7.242187976837158,7.515625,6.338222503662109,509600
2000-04-18,7.550780773162842,9.375,7.539062976837158,8.796875,7.41874885559082,1505600
2000-04-19,8.820313453674316,8.96875,8.515625,8.789063453674316,7.412160396575928,527200
2000-04-20,8.78125,8.859375,8.5,8.617188453674316,7.267212390899658,538400
2000-04-24,8.56640625,8.56640625,7.75,8.382813453674316,7.069553375244141,665600
2000-04-25,8.5,9.115234375,8.5,8.804688453674316,7.4253387451171875,2028800
2000-04-26,8.875,8.875,7.875,7.984375,6.733537197113037,721600
2000-04-27,8.05078125,8.679688453674316,7.914062976837158,8.679688453674316,7.319921493530273,775200
2000-04-28,8.75,9.0,8.609375,8.890625,7.497812747955322,2000000
2000-05-01,8.953125,9.34375,8.75,9.3125,7.853602409362793,2388800
2000-05-02,9.33984375,9.609375,8.75,8.789063453674316,7.412160396575928,1192000
2000-05-03,8.859375,9.25,8.75,8.96875,7.563700199127197,792000
2000-05-04,9.023438453674316,9.375,8.94140625,9.0625,7.642762184143066,564800
2000-05-05,9.046875,10.03125,9.046875,9.929688453674316,8.37409782409668,1593600
2000-05-08,9.976563453674316,10.25,9.671875,9.929688453674316,8.37409782409668,2776800
2000-05-09,9.98046875,10.078125,9.21875,9.6875,8.169849395751953,907200
2000-05-10,9.6875,9.796875,9.296875,9.429688453674316,7.952426433563232,412800
2000-05-11,9.476563453674316,9.992188453674316,9.476563453674316,9.867188453674316,8.32138729095459,856000
2000-05-12,9.625,9.65625,9.203125,9.28125,7.827244758605957,486400
2000-05-15,9.375,9.5625,8.96875,9.515625,8.02489948272705,1124000
2000-05-16,9.515625,9.59375,9.03125,9.359375,7.893129825592041,704000
2000-05-17,9.234375,9.625,9.15625,9.382813453674316,7.9128899574279785,242400
2000-05-18,9.4375,9.4375,8.6875,8.84375,7.458282947540283,930400
2000-05-19,8.226563453674316,8.703125,8.125,8.6875,7.326510906219482,588800
2000-05-22,8.703125,9.640625,8.015625,9.625,8.117140769958496,910400
2000-05-23,9.164063453674316,9.4375,8.75,8.75,7.379218101501465,944000
2000-05-24,8.632813453674316,8.734375,7.75,8.585938453674316,7.240861415863037,1264000
2000-05-25,8.765625,9.265625,8.75,8.875,7.484633922576904,1836800
2000-05-26,8.953125,9.0,8.6875,8.703125,7.339685916900635,1022400
2000-05-30,8.890625,9.6875,8.8125,9.5625,8.06442928314209,1492000
2000-05-31,9.578125,10.25,9.546875,9.992188453674316,8.426804542541504,1967200
2000-06-01,10.0,11.0,9.992188453674316,10.875,9.171316146850586,3052800
2000-06-02,11.25,12.15625,11.1875,11.90625,10.041008949279785,5622400
2000-06-05,12.289063453674316,12.765625,11.898438453674316,12.390625,10.449499130249023,5176000
2000-06-06,12.109375,12.5,11.03125,11.546875,9.737931251525879,5152000
2000-06-07,11.55078125,11.710938453674316,10.578125,11.382813453674316,9.599573135375977,1966400
2000-06-08,11.46875,12.0,11.40625,11.578125,9.764286994934082,2403200
2000-06-09,11.82421875,11.921875,11.517578125,11.617188453674316,9.797231674194336,1448800
2000-06-12,11.81640625,11.984375,11.40625,11.835938453674316,9.98171329498291,1475200
2000-06-13,11.460938453674316,11.734375,11.4375,11.640625,9.816997528076172,1344000
2000-06-14,11.90625,12.671875,11.84375,12.414063453674316,10.469267845153809,9112800
2000-06-15,12.429688453674316,13.75,12.375,13.75,11.595915794372559,8646400
2000-06-16,13.625,14.25,13.375,14.023438453674316,11.826513290405273,6140000
2000-06-19,14.132813453674316,15.46875,13.640625,15.296875,12.900455474853516,5765600
2000-06-20,15.421875,15.5,14.25,14.671875,12.373368263244629,6942400
2000-06-21,14.632813453674316,15.351563453674316,14.515625,15.21875,12.834569931030273,3585600
2000-06-22,15.23828125,15.476563453674316,14.578125,14.695313453674316,12.3931303024292,3585600
2000-06-23,14.76171875,14.9375,13.640625,13.882813453674316,11.707921981811523,3236000
2000-06-26,13.65234375,15.875,13.648438453674316,15.875,13.38801097869873,4280800
2000-06-27,15.953125,16.984375,15.414063453674316,16.373046875,13.808034896850586,5219200
2000-06-28,16.25,17.703125,16.25,17.5,14.75843620300293,4896800
2000-06-29,17.2421875,17.421875,16.640625,16.828125,14.191814422607422,4579200
2000-06-30,16.7265625,17.234375,16.0625,16.25,13.704259872436523,7972000
2000-07-03,17.375,18.875,16.875,18.5,15.601776123046875,3305600
2000-07-05,18.296875,19.9765625,17.625,17.8125,15.021985054016113,6779200
2000-07-06,17.76171875,17.765625,16.5,16.5625,13.967805862426758,5893600
2000-07-07,16.5078125,17.4140625,16.296875,17.078125,14.4026517868042,3845600
2000-07-10,17.640625,17.9375,16.8203125,17.2421875,14.541011810302734,3721600
2000-07-11,17.359375,18.578125,17.34375,17.78125,14.995625495910645,3332000
2000-07-12,17.8828125,18.4921875,17.703125,18.15625,15.311877250671387,2509600
2000-07-13,18.1484375,18.1484375,16.46875,17.25,14.54759693145752,2836800
2000-07-14,16.8828125,17.0,14.46875,15.703125,13.243062019348145,4808000
2000-07-17,14.375,16.171875,13.9375,15.953125,13.453895568847656,6144800
2000-07-18,15.867188453674316,16.515625,15.179688453674316,15.273438453674316,12.880688667297363,1853600
2000-07-19,15.25390625,15.5,14.78125,15.375,12.96634292602539,2180800
2000-07-20,15.578125,16.359375,14.578125,14.875,12.544668197631836,2476000
2000-07-21,14.796875,15.210938453674316,14.171875,14.515625,12.241596221923828,2364000
2000-07-24,13.890625,14.8125,13.507813453674316,14.65625,12.360194206237793,2736000
2000-07-25,14.578125,15.171875,13.75,14.273438453674316,12.037351608276367,3308000
2000-07-26,13.898438453674316,15.09375,12.632813453674316,15.0625,12.702796936035156,5256000
2000-07-27,14.664063453674316,14.828125,13.40625,14.09375,11.885812759399414,2044000
2000-07-28,13.78125,14.039063453674316,12.84375,13.335938453674316,11.246726036071777,2316800
2000-07-31,12.75390625,12.882813453674316,11.851563453674316,12.484375,10.528564453125,3157600
2000-08-01,12.101563453674316,13.34375,11.96875,12.505859375,10.546682357788086,3358400
2000-08-02,12.507813453674316,13.375,12.421875,12.8125,10.805283546447754,1417600
2000-08-03,12.15625,13.279296875,12.0,13.195313453674316,11.128127098083496,1575200
2000-08-04,13.37109375,13.992188453674316,13.1875,13.71875,11.569558143615723,2014400
2000-08-07,12.828125,14.34375,12.78125,13.6875,11.54320240020752,2456000
2000-08-08,13.632813453674316,14.03125,12.8125,12.84375,10.831636428833008,1445600
2000-08-09,12.86328125,12.882813453674316,10.492188453674316,10.765625,9.07907772064209,5596800
2000-08-10,10.37109375,11.5,10.367188453674316,10.9375,9.224023818969727,4586400
2000-08-11,10.81640625,11.75,10.773438453674316,11.695313453674316,9.863114356994629,2724800
2000-08-14,11.421875,11.648438453674316,10.375,10.9375,9.224023818969727,3410400
2000-08-15,11.07421875,11.109375,9.632813453674316,9.671875,8.156673431396484,16711200
2000-08-16,9.66796875,9.75,9.25,9.640625,8.130317687988281,4208000
2000-08-17,9.625,9.96875,9.09375,9.21875,7.774534702301025,4396000
2000-08-18,9.25390625,9.257813453674316,8.625,9.125,7.695470333099365,2777600
2000-08-21,8.914063453674316,9.75,8.8125,9.546875,8.051257133483887,2305600
2000-08-22,9.585938453674316,9.796875,9.257813453674316,9.44921875,7.968899726867676,1845600
2000-08-23,9.390625,10.976563453674316,9.390625,10.882813453674316,9.17790412902832,7661600
2000-08-24,10.69921875,11.679688453674316,10.695313453674316,11.359375,9.579806327819824,3692800
2000-08-25,11.52734375,11.90625,11.359375,11.429688453674316,9.639108657836914,2473600
2000-08-28,11.4375,12.007813453674316,11.429688453674316,11.59375,9.777467727661133,1768800
2000-08-29,11.648438453674316,11.75,11.046875,11.25,9.487568855285645,1612000
2000-08-30,11.25,11.640625,10.890625,11.484375,9.685225486755371,968800
2000-08-31,11.539063453674316,12.070313453674316,11.4375,11.9375,10.067363739013672,1248000
2000-09-01,11.804688453674316,13.046875,11.804688453674316,12.734375,10.739397048950195,2082400
2000-09-05,12.820313453674316,12.984375,12.09375,12.125,10.225489616394043,1764800
2000-09-06,12.140625,12.375,11.125,11.15625,9.408500671386719,2002400
2000-09-07,11.25,11.992188453674316,11.148438453674316,11.914063453674316,10.04759407043457,1347200
2000-09-08,11.84375,11.84375,11.101563453674316,11.210938453674316,9.454623222351074,1470400
2000-09-11,11.109375,12.046875,10.75,11.625,9.80381965637207,1676800
2000-09-12,11.625,11.65625,11.453125,11.539063453674316,9.731346130371094,1293600
2000-09-13,11.609375,12.123046875,11.5,12.0625,10.172781944274902,1037600
2000-09-14,12.0625,12.664063453674316,12.03125,12.4375,10.489030838012695,1171200
2000-09-15,12.445313453674316,12.453125,11.46875,11.53125,9.724756240844727,973600
2000-09-18,11.8125,11.921875,11.0,11.257813453674316,9.49415397644043,1116000
2000-09-19,11.773438453674316,12.367188453674316,11.515625,12.21875,10.304550170898438,778400
2000-09-20,12.24609375,12.25,11.453125,11.90625,10.041008949279785,1005600
2000-09-21,11.882813453674316,12.492188453674316,11.84375,12.070313453674316,10.17936897277832,836000
2000-09-22,11.84375,13.375,11.570313453674316,13.25,11.174245834350586,1872800
2000-09-25,13.71484375,14.375,13.5,13.625,11.490494728088379,2276800
2000-09-26,13.515625,14.0,12.875,13.375,11.279662132263184,996000
2000-09-27,13.4375,13.9375,13.4375,13.554688453674316,11.431201934814453,1428000
2000-09-28,13.70703125,14.789063453674316,13.429688453674316,14.40625,12.1493558883667,1957600
2000-09-29,14.367188453674316,15.0,13.625,14.0,11.806747436523438,2484800
2000-10-02,14.29296875,14.375,13.64453125,14.25,12.017583847045898,1744000
2000-10-03,14.257813453674316,14.4375,13.25,13.28125,11.200599670410156,950400
2000-10-04,13.28125,13.375,12.65625,13.25,11.174245834350586,1087200
2000-10-05,13.25,13.929688453674316,13.0625,13.179688453674316,11.114952087402344,1158400
2000-10-06,13.421875,13.625,12.53125,13.070313453674316,11.022706031799316,864000
2000-10-09,12.515625,12.875,12.25,12.828125,10.818461418151855,575200
2000-10-10,12.857421875,14.125,12.695313453674316,13.46875,11.358726501464844,1766400
2000-10-11,13.498046875,14.84375,13.265625,13.75,11.595915794372559,2187200
2000-10-12,13.97265625,14.1875,12.515625,12.78125,10.778931617736816,1488000
2000-10-13,12.6875,13.25,12.164063453674316,13.210938453674316,11.141303062438965,1121600
2000-10-16,12.976563453674316,13.46875,12.71875,12.96875,10.937053680419922,1756000
2000-10-17,12.97265625,13.3125,12.61328125,13.0625,11.016118049621582,641600
2000-10-18,12.546875,13.5625,12.421875,13.523438453674316,11.404844284057617,875200
2000-10-19,13.820313453674316,14.0,12.625,13.21875,11.1478910446167,1527200
2000-10-20,13.25,15.609375,13.25,15.421875,13.00587272644043,4028800
2000-10-23,15.484375,16.609375,15.46875,15.664063453674316,13.21012020111084,3722400
2000-10-24,15.546875,15.625,12.539063453674316,12.578125,10.607626914978027,9487200
2000-10-25,12.226563453674316,13.8125,12.21875,13.523438453674316,11.404844284057617,2660000
2000-10-26,13.867188453674316,13.875,12.03125,13.742188453674316,11.589330673217773,1976800
2000-10-27,13.826171875,14.320313453674316,13.259765625,13.382813453674316,11.2862548828125,1537600
2000-10-30,13.320313453674316,13.359375,12.1875,12.34375,10.4099702835083,1928000
2000-10-31,12.37890625,14.09375,12.25,14.09375,11.885812759399414,2153600
2000-11-01,13.9375,14.09375,13.125,13.25,11.174245834350586,1164800
2000-11-02,13.322265625,14.3125,13.25,13.992188453674316,11.800162315368652,1567200
2000-11-03,14.00390625,14.164063453674316,13.84375,14.101563453674316,11.892402648925781,639200
2000-11-06,14.40625,14.40625,13.609375,13.646484375,11.508615493774414,501600
2000-11-07,14.179688453674316,14.203125,13.367188453674316,14.125,11.912166595458984,500800
2000-11-08,14.25,14.546875,13.0625,13.320313453674316,11.233546257019043,1437600
2000-11-09,13.0,13.367188453674316,12.125,13.164063453674316,11.101773262023926,1174400
2000-11-10,12.5625,13.570313453674316,12.5625,12.882813453674316,10.864583015441895,433600
2000-11-13,12.265625,12.632813453674316,11.765625,11.882813453674316,10.02124309539795,1059200
2000-11-14,12.28125,12.375,11.5625,11.882813453674316,10.02124309539795,896000
2000-11-15,11.96875,12.65625,11.882813453674316,12.515625,10.554916381835938,1316800
2000-11-16,12.328125,12.703125,11.375,11.382813453674316,9.599573135375977,672000
2000-11-17,11.914063453674316,12.0625,11.421875,11.875,10.014649391174316,586400
2000-11-20,11.375,11.625,11.03125,11.46875,9.67204761505127,616800
2000-11-21,11.289063453674316,11.875,11.25,11.273438453674316,9.507332801818848,799200
2000-11-22,11.375,11.40625,10.640625,11.179688453674316,9.428267478942871,586400
2000-11-24,10.947265625,11.609375,10.945313453674316,11.5,9.69840145111084,153600
2000-11-27,11.679688453674316,12.5,11.671875,12.476563453674316,10.521977424621582,1346400
2000-11-28,12.296875,12.492188453674316,11.875,12.015625,10.13325023651123,466400
2000-11-29,11.875,12.0,10.8125,11.054688453674316,9.322854042053223,858400
2000-11-30,11.210938453674316,11.390625,10.96875,11.125,9.382148742675781,814400
2000-12-01,11.375,12.125,11.30078125,11.78125,9.935588836669922,1066400
2000-12-04,11.75,12.65625,11.75,12.234375,10.317728042602539,663600
2000-12-05,12.265625,12.99609375,11.125,11.4375,9.645694732666016,1951200
2000-12-06,11.4375,11.4375,10.01953125,10.25,8.6442289352417,1817200
2000-12-07,10.1875,10.5625,9.46875,9.9375,8.38068675994873,2168000
2000-12-08,10.554688453674316,10.921875,10.15625,10.28125,8.670584678649902,2432000
2000-12-11,10.109375,10.5625,9.96875,10.46875,8.828704833984375,2106800
2000-12-12,10.375,10.484375,9.5,9.734375,8.209381103515625,1509600
2000-12-13,9.65625,10.40625,9.65625,9.859375,8.314799308776855,3731200
2000-12-14,10.15625,10.15625,8.703125,9.234375,7.7877116203308105,2120000
2000-12-15,9.0,9.25,8.375,9.0,7.590053081512451,2588000
2000-12-18,9.09375,9.234375,7.96875,8.15625,6.878486156463623,1492400
2000-12-19,8.0,8.921875,8.0,8.59375,7.247447490692139,1570800
2000-12-20,8.445313453674316,8.65625,7.578125,8.34375,7.036611080169678,1854400
2000-12-21,7.59375,8.125,7.59375,8.0,6.7467145919799805,918400
2000-12-22,8.046875,9.25,8.0,8.875,7.484633922576904,1343200
2000-12-26,9.09375,9.09375,8.3125,8.80859375,7.428633689880371,1063200
2000-12-27,8.601563453674316,8.609375,7.875,8.15625,6.878486156463623,2746400
2000-12-28,8.046875,8.84375,7.875,8.8125,7.431924819946289,1793200
2000-12-29,8.414063453674316,9.40625,8.40625,9.015625,7.603230953216553,1418800
2001-01-02,9.296875,9.375,8.078125,8.421875,7.1024980545043945,2133600
2001-01-03,4.84375,7.359375,4.84375,7.125,6.008791923522949,22134800
2001-01-04,6.5,7.328125,6.4375,6.90625,5.824311256408691,8340000
2001-01-05,6.84375,6.90625,6.4375,6.484375,5.468526840209961,5578000
2001-01-08,6.4375,6.5,5.875,6.0,5.060035705566406,2590800
2001-01-09,6.242187976837158,6.453125,6.046875,6.21875,5.244515419006348,3297600
2001-01-10,6.0,6.625,5.9375,6.46875,5.455350875854492,2031200
2001-01-11,6.671875,6.6875,6.34375,6.53125,5.508059024810791,2375600
2001-01-12,6.53125,7.40625,6.4375,7.078125,5.969261646270752,1868800
2001-01-16,7.0625,7.296875,6.90625,7.125,6.008791923522949,1430000
2001-01-17,7.15625,7.75,7.152344226837158,7.484375,6.311866760253906,3417200
2001-01-18,7.589844226837158,7.78125,7.234375,7.5,6.325044631958008,1284000
2001-01-19,7.46875,7.875,7.46875,7.65625,6.456817150115967,956000
2001-01-22,7.648437976837158,8.328125,7.609375,8.03125,6.773067951202393,1934400
2001-01-23,8.125,8.15625,7.75,7.921875,6.680827617645264,2467200
2001-01-24,7.90625,8.03125,7.75,7.84375,6.614943504333496,1744000
2001-01-25,7.828125,8.125,7.8125,8.03125,6.773067951202393,892800
2001-01-26,7.828125,8.03125,7.4375,8.03125,6.773067951202393,784800
2001-01-29,7.75,8.25,7.65625,7.8125,6.588587284088135,1649600
2001-01-30,7.65625,7.75,7.375,7.4375,6.272334098815918,2996400
2001-01-31,7.421875,7.5,6.90625,6.9375,5.85066556930542,3184400
2001-02-01,7.003905773162842,7.25,6.90625,7.015625,5.916553020477295,3065600
2001-02-02,7.0,7.125,6.9375,6.984375,5.890199184417725,1938400
2001-02-05,7.015625,7.09375,6.78125,7.015625,5.916553020477295,1147600
2001-02-06,6.976562976837158,7.125,6.828125,6.96875,5.877019882202148,3670400
2001-02-07,6.945312976837158,6.96875,6.75,6.84375,5.77160120010376,2258800
2001-02-08,6.820312976837158,6.921875,6.6875,6.796875,5.732071876525879,1168000
2001-02-09,6.71875,6.839844226837158,6.4375,6.625,5.587122917175293,651600
2001-02-12,6.742187976837158,6.78125,6.484375,6.78125,5.718895435333252,1310400
2001-02-13,6.78125,6.78125,6.453125,6.5,5.481705665588379,3624000
2001-02-14,6.46875,6.53125,6.234375,6.25,5.270870208740234,1846000
2001-02-15,6.3125,6.4375,6.140625,6.328125,5.336756706237793,1545200
2001-02-16,6.25,6.5625,6.21875,6.46875,5.455350875854492,968000
2001-02-20,6.4375,6.5,6.28125,6.34375,5.34993314743042,1106000
2001-02-21,6.34375,6.375,6.140625,6.25,5.270870208740234,986800
2001-02-22,6.3125,6.375,6.203125,6.21875,5.244515419006348,1744000
2001-02-23,6.171875,6.339844226837158,6.03125,6.203125,5.231339931488037,803200
2001-02-26,6.234375,7.21875,6.1875,6.90625,5.824311256408691,2430800
2001-02-27,6.796875,6.84375,6.5625,6.765625,5.705716609954834,984000
2001-02-28,6.734375,7.046875,6.3125,6.734375,5.679363250732422,982400
2001-03-01,6.625,6.90625,6.59375,6.890625,5.811135292053223,1875600
2001-03-02,6.640625,7.84375,6.640625,7.640625,6.443639278411865,3090400
2001-03-05,7.601562976837158,7.796875,7.40625,7.65625,6.456817150115967,1950800
2001-03-06,7.671875,7.671875,7.15625,7.390625,6.232805252075195,1143600
2001-03-07,7.4375,7.9375,7.40625,7.421875,6.259161472320557,1352800
2001-03-08,7.3125,7.6875,7.28125,7.625,6.430459976196289,808400
2001-03-09,7.382812976837158,7.484375,7.09375,7.375,6.219627380371094,810400
2001-03-12,6.90625,7.46875,6.65625,6.8125,5.7452473640441895,1025600
2001-03-13,6.820312976837158,6.90625,6.46875,6.5625,5.534414291381836,2342400
2001-03-14,6.53125,6.8125,6.390625,6.8125,5.7452473640441895,1137600
2001-03-15,6.871094226837158,6.875,6.109375,6.25,5.270870208740234,2700400
2001-03-16,6.265625,6.5,6.0625,6.09375,5.139096736907959,1132000
2001-03-19,6.078125,7.25,6.078125,6.84375,5.77160120010376,2351200
2001-03-20,6.75,6.8125,6.546875,6.609375,5.57394552230835,2008800
2001-03-21,6.859375,6.859375,5.625,5.703125,4.809669017791748,3015600
2001-03-22,5.78125,5.875,4.90625,5.625,4.743784427642822,6791200
2001-03-23,5.578125,6.203125,5.203125,6.109375,5.152275085449219,1136400
2001-03-26,6.152344226837158,6.734375,6.015625,6.71875,5.666184902191162,2202400
2001-03-27,6.617187976837158,6.625,6.25,6.484375,5.468526840209961,2140400
2001-03-28,6.25,6.75,6.25,6.75,5.692539691925049,1566400
2001-03-29,6.695312976837158,7.0,6.359375,6.578125,5.5475897789001465,3242800
2001-03-30,6.734375,6.734375,6.25,6.53125,5.508059024810791,1762800
2001-04-02,6.171875,6.421875,5.984375,6.375,5.376286029815674,1792800
2001-04-03,6.300780773162842,6.46875,5.859375,6.203125,5.231339931488037,1894400
2001-04-04,6.242187976837158,6.375,6.0,6.265625,5.284048557281494,4076400
2001-04-05,6.257812976837158,6.640625,6.25,6.328125,5.336756706237793,1979600
2001-04-06,6.375,6.859375,6.050780773162842,6.515625,5.4948835372924805,2823600
2001-04-09,6.514999866485596,6.872499942779541,6.3125,6.5,5.481705665588379,967600
2001-04-10,6.014999866485596,6.882500171661377,6.012499809265137,6.882500171661377,5.804281711578369,2541200
2001-04-11,6.974999904632568,7.065000057220459,6.737500190734863,6.855000019073486,5.7810893058776855,1422400
2001-04-12,6.730000019073486,7.112500190734863,6.625,7.022500038146973,5.922350883483887,886000
2001-04-16,7.019999980926514,7.25,6.855000019073486,7.199999809265137,6.072042465209961,828800
2001-04-17,7.175000190734863,7.297500133514404,7.050000190734863,7.224999904632568,6.093125820159912,839200
2001-04-18,7.309999942779541,7.9375,7.269999980926514,7.642499923706055,6.445219993591309,1642400
2001-04-19,7.699999809265137,7.877500057220459,7.262499809265137,7.702499866485596,6.495821475982666,1498000
2001-04-20,7.897500038146973,7.925000190734863,7.292500019073486,7.697500228881836,6.491605281829834,534800
2001-04-23,7.642499923706055,7.650000095367432,6.962500095367432,7.477499961853027,6.3060688972473145,438400
2001-04-24,7.517499923706055,7.517499923706055,7.1875,7.394999980926514,6.236494541168213,642000
2001-04-25,7.502500057220459,7.78249979019165,7.394999980926514,7.502500057220459,6.327151775360107,731200
2001-04-26,7.5625,7.917500019073486,7.5,7.622499942779541,6.428352355957031,988400
2001-04-27,7.747499942779541,8.625,7.747499942779541,8.279999732971191,6.982848644256592,3574000
2001-04-30,8.524999618530273,8.612500190734863,7.96750020980835,8.024999618530273,6.767796039581299,2445600
2001-05-01,8.494999885559082,9.25,8.25,8.887499809265137,7.495175838470459,3732000
2001-05-02,8.762499809265137,9.274999618530273,8.510000228881836,8.987500190734863,7.579512596130371,2808000
2001-05-03,8.9975004196167,9.047499656677246,8.75,9.005000114440918,7.594268321990967,2186000
2001-05-04,8.817500114440918,8.960000038146973,8.449999809265137,8.462499618530273,7.1367573738098145,2122000
2001-05-07,8.395000457763672,8.625,8.012499809265137,8.574999809265137,7.231633186340332,2964000
2001-05-08,8.75,8.779999732971191,8.550000190734863,8.649999618530273,7.294886112213135,2106800
2001-05-09,8.529999732971191,9.0625,8.529999732971191,8.822500228881836,7.4403605461120605,2552000
2001-05-10,8.75,8.875,8.47249984741211,8.524999618530273,7.189467430114746,980800
2001-05-11,8.47249984741211,8.699999809265137,8.412500381469727,8.572500228881836,7.2295241355896,646400
2001-05-14,8.4375,8.637499809265137,8.425000190734863,8.574999809265137,7.231633186340332,857600
2001-05-15,8.487500190734863,8.512499809265137,8.362500190734863,8.390000343322754,7.075618743896484,587600
2001-05-16,8.3149995803833,8.835000038146973,8.289999961853027,8.662500381469727,7.305422782897949,1228000
2001-05-17,8.657500267028809,9.1875,8.609999656677246,8.869999885559082,7.4804205894470215,1499600
2001-05-18,8.890000343322754,9.149999618530273,8.869999885559082,9.087499618530273,7.663846015930176,716800
2001-05-21,9.210000038146973,9.5,9.082500457763672,9.40250015258789,7.929501533508301,1450800
2001-05-22,9.4375,9.710000038146973,9.267499923706055,9.602499961853027,8.09816837310791,1035600
2001-05-23,9.487500190734863,9.487500190734863,8.8774995803833,9.149999618530273,7.716554641723633,943200
2001-05-24,9.162500381469727,9.175000190734863,9.055000305175781,9.119999885559082,7.691255569458008,905200
2001-05-25,9.132499694824219,9.132499694824219,8.952500343322754,9.100000381469727,7.674388408660889,1197200
2001-05-29,8.922499656677246,8.949999809265137,8.725000381469727,8.824999809265137,7.442470550537109,1071600
2001-05-30,8.75,8.84749984741211,8.287500381469727,8.399999618530273,7.084048271179199,819600
2001-05-31,8.387499809265137,8.699999809265137,8.237500190734863,8.2524995803833,6.959657192230225,1304800
2001-06-01,8.225000381469727,8.725000381469727,8.225000381469727,8.612500190734863,7.263261318206787,1185600
2001-06-04,8.5,8.737500190734863,8.425000190734863,8.725000381469727,7.358135223388672,1361200
2001-06-05,8.725000381469727,9.047499656677246,8.600000381469727,8.727499961853027,7.360241889953613,1298800
2001-06-06,8.7475004196167,8.975000381469727,8.600000381469727,8.90250015258789,7.50782585144043,1390800
2001-06-07,8.77750015258789,9.024999618530273,8.737500190734863,8.7475004196167,7.377110481262207,1143200
2001-06-08,8.772500038146973,9.045000076293945,8.625,9.02750015258789,7.613243103027344,1210800
2001-06-11,8.717499732971191,8.984999656677246,8.087499618530273,8.3149995803833,7.012366771697998,2482800
2001-06-12,8.25,8.262499809265137,7.777500152587891,7.932499885559082,6.689787864685059,1298000
2001-06-13,8.012499809265137,8.3125,8.010000228881836,8.289999961853027,6.991281509399414,1580000
2001-06-14,8.2475004196167,8.25,7.880000114440918,7.880000114440918,6.645514011383057,507600
2001-06-15,7.849999904632568,8.09749984741211,7.829999923706055,7.945000171661377,6.700329780578613,480800
2001-06-18,7.962500095367432,8.012499809265137,7.75,7.752500057220459,6.537989139556885,363600
2001-06-19,7.775000095367432,7.894999980926514,7.25,7.284999847412109,6.143723964691162,1660800
2001-06-20,7.300000190734863,7.372499942779541,7.114999771118164,7.227499961853027,6.0952324867248535,1750800
2001-06-21,7.262499809265137,7.3125,6.900000095367432,6.965000152587891,5.873858451843262,4763200
2001-06-22,7.014999866485596,7.082499980926514,6.6875,6.737500190734863,5.681997299194336,2310000
2001-06-25,6.739999771118164,6.762499809265137,6.349999904632568,6.502500057220459,5.483814716339111,4738000
2001-06-26,6.497499942779541,6.775000095367432,6.494999885559082,6.724999904632568,5.671456813812256,3553200
2001-06-27,6.724999904632568,6.962500095367432,6.472499847412109,6.947500228881836,5.859097480773926,1930400
2001-06-28,6.974999904632568,7.392499923706055,6.972499847412109,7.267499923706055,6.128966808319092,1539600
2001-06-29,7.297500133514404,8.3725004196167,7.227499961853027,8.125,6.852129936218262,3771600
2001-07-02,7.980000019073486,7.980000019073486,7.480000019073486,7.512499809265137,6.3355865478515625,1885600
2001-07-03,7.492499828338623,7.824999809265137,7.487500190734863,7.597499847412109,6.40726900100708,739200
2001-07-05,7.659999847412109,7.8125,7.489999771118164,7.502500057220459,6.327151775360107,998000
2001-07-06,7.5,7.5,7.25,7.364999771118164,6.211193084716797,797200
2001-07-09,7.4375,7.837500095367432,7.362500190734863,7.400000095367432,6.240712642669678,1379600
2001-07-10,7.574999809265137,7.599999904632568,7.307499885559082,7.417500019073486,6.25546932220459,1432000
2001-07-11,7.409999847412109,7.497499942779541,7.150000095367432,7.252500057220459,6.116318702697754,1120800
2001-07-12,7.5,7.724999904632568,7.332499980926514,7.722499847412109,6.512688636779785,363600
2001-07-13,7.402500152587891,8.0,7.400000095367432,7.769999980926514,6.552745819091797,1050400
2001-07-16,7.777500152587891,7.914999961853027,7.630000114440918,7.912499904632568,6.672921657562256,1779200
2001-07-17,7.949999809265137,7.949999809265137,7.362500190734863,7.372499942779541,6.217517375946045,2633600
2001-07-18,7.497499942779541,7.519999980926514,7.125,7.367499828338623,6.213301658630371,1737600
2001-07-19,7.364999771118164,7.760000228881836,7.324999809265137,7.372499942779541,6.217517375946045,1569600
2001-07-20,7.375,7.570000171661377,7.369999885559082,7.53249979019165,6.352451324462891,1726800
2001-07-23,7.550000190734863,7.550000190734863,7.212500095367432,7.237500190734863,6.103666305541992,1318000
2001-07-24,7.252500057220459,7.364999771118164,7.050000190734863,7.177499771118164,6.053067684173584,787200
2001-07-25,7.202499866485596,7.357500076293945,7.050000190734863,7.050000190734863,5.945541858673096,1133200
2001-07-26,7.114999771118164,7.977499961853027,7.112500190734863,7.767499923706055,6.550638198852539,822000
2001-07-27,7.760000228881836,8.0625,7.332499980926514,7.739999771118164,6.527445316314697,1054800
2001-07-30,7.699999809265137,7.787499904632568,7.295000076293945,7.590000152587891,6.400944709777832,1153200
2001-07-31,7.427499771118164,7.974999904632568,7.3125,7.322500228881836,6.175352573394775,1125600
2001-08-01,7.510000228881836,7.96750020980835,7.480000019073486,7.534999847412109,6.354562282562256,735200
2001-08-02,7.672500133514404,7.6875,7.362500190734863,7.572500228881836,6.386187553405762,661200
2001-08-03,7.574999809265137,7.934999942779541,7.465000152587891,7.927499771118164,6.685571193695068,661200
2001-08-06,7.932499885559082,7.932499885559082,7.577499866485596,7.599999904632568,6.409378528594971,576800
2001-08-07,7.577499866485596,7.672500133514404,7.400000095367432,7.474999904632568,6.303960800170898,352400
2001-08-08,7.557499885559082,7.559999942779541,7.137499809265137,7.21999979019165,6.088908672332764,539600
2001-08-09,7.137499809265137,7.5,7.135000228881836,7.487500190734863,6.314502716064453,659600
2001-08-10,7.434999942779541,7.550000190734863,7.262499809265137,7.422500133514404,6.259686470031738,501600
2001-08-13,7.522500038146973,7.65500020980835,7.307499885559082,7.472499847412109,6.301851749420166,670000
2001-08-14,7.677499771118164,7.829999923706055,7.375,7.78000020980835,6.5611796379089355,1770000
2001-08-15,7.822500228881836,8.0,7.614999771118164,7.945000171661377,6.700329780578613,652800
2001-08-16,7.960000038146973,8.25,7.752500057220459,8.020000457763672,6.763582229614258,1150800
2001-08-17,7.920000076293945,8.387499809265137,7.920000076293945,8.167499542236328,6.887973785400391,986800
2001-08-20,8.1875,8.335000038146973,8.0600004196167,8.125,6.852129936218262,1793200
2001-08-21,8.1875,8.494999885559082,8.087499618530273,8.202500343322754,6.917490482330322,869600
2001-08-22,8.125,8.859999656677246,8.125,8.762499809265137,7.38975715637207,1831200
2001-08-23,8.765000343322754,8.887499809265137,8.725000381469727,8.8725004196167,7.482526779174805,1812400
2001-08-24,8.84000015258789,8.875,8.6875,8.78499984741211,7.408735275268555,1509600
2001-08-27,8.822500228881836,8.880000114440918,8.337499618530273,8.387499809265137,7.07351016998291,1945200
2001-08-28,8.4375,8.545000076293945,8.175000190734863,8.3100004196167,7.008148670196533,1631200
2001-08-29,8.282500267028809,8.399999618530273,8.095000267028809,8.225000381469727,6.936466217041016,1166800
2001-08-30,8.225000381469727,8.399999618530273,8.092499732971191,8.244999885559082,6.953333377838135,1222800
2001-08-31,8.125,8.2475004196167,7.837500095367432,7.922500133514404,6.681355953216553,1002000
2001-09-04,7.817500114440918,8.012499809265137,7.764999866485596,7.909999847412109,6.670814037322998,1282400
2001-09-05,7.869999885559082,8.020000457763672,7.684999942779541,7.739999771118164,6.527445316314697,772000
2001-09-06,7.732500076293945,7.822500228881836,7.4375,7.487500190734863,6.314502716064453,1356800
2001-09-07,7.5,7.537499904632568,7.375,7.5,6.325044631958008,1489200
2001-09-10,7.5,7.525000095367432,7.362500190734863,7.380000114440918,6.223844528198242,1422800
2001-09-17,7.377500057220459,7.497499942779541,6.817500114440918,6.96750020980835,5.875966548919678,1246000
2001-09-18,6.90500020980835,7.0,6.8125,6.869999885559082,5.793741703033447,1527600
2001-09-19,6.857500076293945,7.132500171661377,6.422500133514404,6.885000228881836,5.806390285491943,2607600
2001-09-20,6.887499809265137,6.887499809265137,6.512499809265137,6.829999923706055,5.760007858276367,2177600
2001-09-21,6.522500038146973,6.550000190734863,5.449999809265137,6.497499942779541,5.479597568511963,3735200
2001-09-24,6.534999847412109,6.777500152587891,6.445000171661377,6.474999904632568,5.460620403289795,1320800
2001-09-25,6.485000133514404,6.840000152587891,6.474999904632568,6.840000152587891,5.768441200256348,1402400
2001-09-26,6.824999809265137,6.832499980926514,6.672500133514404,6.815000057220459,5.747358322143555,3638400
2001-09-27,6.8125,7.4375,6.675000190734863,7.192500114440918,6.06571626663208,2168000
2001-09-28,7.25,7.777500152587891,7.210000038146973,7.357500076293945,6.204869270324707,2145600
2001-10-01,7.315000057220459,7.322500228881836,6.945000171661377,7.267499923706055,6.128966808319092,2174000
2001-10-02,7.210000038146973,7.210000038146973,6.932499885559082,6.977499961853027,5.884398937225342,1544000
2001-10-03,6.9375,7.46999979019165,6.934999942779541,7.355000019073486,6.202763080596924,939600
2001-10-04,7.40500020980835,7.554999828338623,7.132500171661377,7.242499828338623,6.107885360717773,1439600
2001-10-05,7.25,7.849999904632568,7.127500057220459,7.449999809265137,6.282878875732422,1165200
2001-10-08,7.315000057220459,7.53249979019165,7.197500228881836,7.329999923706055,6.181675910949707,485200
2001-10-09,7.369999885559082,7.369999885559082,7.0,7.159999847412109,6.0383100509643555,367600
2001-10-10,7.224999904632568,7.347499847412109,7.175000190734863,7.235000133514404,6.101559638977051,1807200
2001-10-11,7.262499809265137,7.440000057220459,7.224999904632568,7.425000190734863,6.26179313659668,1934000
2001-10-12,7.434999942779541,7.4375,7.15500020980835,7.434999942779541,6.270227432250977,747600
2001-10-15,7.449999809265137,7.449999809265137,7.210000038146973,7.262499809265137,6.124752521514893,696000
2001-10-16,7.300000190734863,7.534999847412109,7.099999904632568,7.105000019073486,5.99192476272583,1545600
2001-10-17,7.175000190734863,7.1875,6.877500057220459,7.010000228881836,5.911808013916016,1437200
2001-10-18,7.010000228881836,7.304999828338623,6.875,7.275000095367432,6.135293006896973,906800
2001-10-19,7.25,7.3125,7.117499828338623,7.182499885559082,6.057283401489258,1187600
2001-10-22,7.272500038146973,7.362500190734863,7.117499828338623,7.362500190734863,6.2090840339660645,1266000
2001-10-23,7.264999866485596,7.425000190734863,7.212500095367432,7.385000228881836,6.2280592918396,1299600
2001-10-24,7.474999904632568,7.599999904632568,7.302499771118164,7.449999809265137,6.282878875732422,682000
2001-10-25,7.522500038146973,7.739999771118164,7.300000190734863,7.587500095367432,6.398837089538574,403600
2001-10-26,7.587500095367432,8.0625,7.574999809265137,8.03499984741211,6.776228427886963,1188000
2001-10-29,8.050000190734863,8.050000190734863,7.492499828338623,7.537499904632568,6.356670379638672,1146800
2001-10-30,7.502500057220459,7.545000076293945,7.269999980926514,7.3125,6.166919708251953,907200
2001-10-31,7.46750020980835,7.817500114440918,7.442500114440918,7.534999847412109,6.354562282562256,1337200
2001-11-01,7.610000133514404,7.639999866485596,7.355000019073486,7.422500133514404,6.259686470031738,856800
2001-11-02,7.440000057220459,7.715000152587891,7.212500095367432,7.652500152587891,6.453652858734131,1197200
2001-11-05,7.699999809265137,7.872499942779541,7.375,7.6875,6.483171463012695,1680000
2001-11-06,7.8125,7.8125,7.554999828338623,7.699999809265137,6.493711471557617,448400
2001-11-07,7.662499904632568,7.974999904632568,7.567500114440918,7.715000152587891,6.506361961364746,760400
2001-11-08,7.744999885559082,7.9375,7.692500114440918,7.739999771118164,6.527445316314697,849600
2001-11-09,7.775000095367432,7.835000038146973,7.34250020980835,7.352499961853027,6.200653553009033,996400
2001-11-12,7.574999809265137,7.574999809265137,7.25,7.4375,6.272334098815918,898800
2001-11-13,7.4375,7.510000228881836,7.40749979019165,7.5,6.325044631958008,1272000
2001-11-14,7.497499942779541,7.510000228881836,7.375,7.4375,6.272334098815918,1168400
2001-11-15,7.440000057220459,7.65500020980835,7.369999885559082,7.614999771118164,6.422028541564941,1144000
2001-11-16,7.617499828338623,7.6875,7.352499961853027,7.40500020980835,6.244927406311035,788800
2001-11-19,7.4375,7.862500190734863,7.377500057220459,7.824999809265137,6.599130630493164,616000
2001-11-20,7.800000190734863,7.875,7.597499847412109,7.789999961853027,6.569611549377441,786400
2001-11-21,7.824999809265137,8.037500381469727,7.652500152587891,7.84250020980835,6.613887310028076,924800
2001-11-23,7.9375,8.087499618530273,7.802499771118164,8.087499618530273,6.820505619049072,491200
2001-11-26,8.262499809265137,8.362500190734863,7.912499904632568,8.067500114440918,6.803640365600586,1039200
2001-11-27,8.289999961853027,8.292499542236328,7.877500057220459,7.997499942779541,6.744606018066406,780800
2001-11-28,8.0600004196167,8.0625,7.6875,7.775000095367432,6.5569634437561035,511600
2001-11-29,7.784999847412109,7.947500228881836,7.75,7.9375,6.694005489349365,1020000
2001-11-30,7.885000228881836,8.162500381469727,7.752500057220459,7.934999942779541,6.691897869110107,938000
2001-12-03,7.90500020980835,7.932499885559082,7.5,7.704999923706055,6.497929573059082,724400
2001-12-04,7.775000095367432,7.822500228881836,7.614999771118164,7.6875,6.483171463012695,939200
2001-12-05,7.760000228881836,7.9375,7.677499771118164,7.9375,6.694005489349365,1396800
2001-12-06,7.900000095367432,8.552499771118164,7.864999771118164,8.47249984741211,7.145192623138428,1411600
2001-12-07,8.392499923706055,8.392499923706055,8.212499618530273,8.332500457763672,7.027126312255859,830400
2001-12-10,8.332500457763672,8.375,7.800000190734863,7.917500019073486,6.677138805389404,854400
2001-12-11,7.974999904632568,8.192500114440918,7.724999904632568,7.775000095367432,6.5569634437561035,991200
2001-12-12,7.980000019073486,8.125,7.724999904632568,7.909999847412109,6.670814037322998,977600
2001-12-13,7.867499828338623,8.170000076293945,7.777500152587891,8.147500038146973,6.87110710144043,828800
2001-12-14,8.167499542236328,8.175000190734863,7.940000057220459,8.1274995803833,6.854241371154785,496800
2001-12-17,8.132499694824219,8.494999885559082,8.052499771118164,8.489999771118164,7.159950256347656,930800
2001-12-18,8.494999885559082,8.630000114440918,8.399999618530273,8.630000114440918,7.278017044067383,864400
2001-12-19,8.5600004196167,8.609999656677246,8.412500381469727,8.462499618530273,7.1367573738098145,654800
2001-12-20,8.595000267028809,8.595000267028809,8.125,8.255000114440918,6.961765289306641,765200
2001-12-21,8.487500190734863,8.770000457763672,8.300000190734863,8.757499694824219,7.385544300079346,1856400
2001-12-24,8.772500038146973,8.982500076293945,8.72249984741211,8.75,7.379218101501465,342000
2001-12-26,8.90999984741211,9.147500038146973,8.7524995803833,9.092499732971191,7.668060779571533,2370400
2001-12-27,9.132499694824219,9.132499694824219,8.692500114440918,8.907500267028809,7.512044906616211,1799600
2001-12-28,8.8125,9.154999732971191,8.800000190734863,8.927499771118164,7.528907299041748,1818400
2001-12-31,9.082500457763672,9.295000076293945,8.862500190734863,9.212499618530273,7.769259929656982,2180000
2002-01-02,9.21500015258789,9.225000381469727,8.9375,8.9975004196167,7.58794641494751,2118800
2002-01-03,9.037500381469727,9.255000114440918,8.975000381469727,9.125,7.695470333099365,1137600
2002-01-04,9.15999984741211,9.289999961853027,9.0,9.092499732971191,7.668060779571533,1689600
2002-01-07,9.162500381469727,9.194999694824219,8.787500381469727,8.795000076293945,7.417169570922852,1717200
2002-01-08,8.962499618530273,8.982500076293945,8.75,8.954999923706055,7.552099227905273,1297600
2002-01-09,8.984999656677246,9.5024995803833,8.96500015258789,9.03499984741211,7.619572639465332,1831200
2002-01-10,9.0625,9.300000190734863,8.962499618530273,9.257499694824219,7.807213306427002,643600
2002-01-11,9.300000190734863,9.515000343322754,9.202500343322754,9.262499809265137,7.81143045425415,1124800
2002-01-14,9.287500381469727,9.287500381469727,8.835000038146973,8.927499771118164,7.528907299041748,1388000
2002-01-15,8.9350004196167,8.9350004196167,8.632499694824219,8.767499923706055,7.393976211547852,1010800
2002-01-16,8.664999961853027,8.774999618530273,8.28499984741211,8.390000343322754,7.075618743896484,1796400
2002-01-17,8.404999732971191,8.512499809265137,8.1875,8.442500114440918,7.119891166687012,1051200
2002-01-18,8.449999809265137,8.550000190734863,8.149999618530273,8.192500114440918,6.909057140350342,946000
2002-01-22,8.180000305175781,8.430000305175781,8.177499771118164,8.350000381469727,7.041882514953613,1345200
2002-01-23,8.350000381469727,8.725000381469727,8.34749984741211,8.699999809265137,7.337050914764404,1312400
2002-01-24,8.717499732971191,8.835000038146973,8.65999984741211,8.704999923706055,7.341268539428711,1213600
2002-01-25,8.702500343322754,8.90999984741211,8.457500457763672,8.642499923706055,7.288558483123779,1064800
2002-01-28,8.682499885559082,8.6850004196167,8.449999809265137,8.53499984741211,7.197899341583252,907200
2002-01-29,8.289999961853027,8.3100004196167,7.199999809265137,7.697500228881836,6.491605281829834,7485600
2002-01-30,7.652500152587891,7.869999885559082,7.462500095367432,7.857500076293945,6.626538276672363,1685200
2002-01-31,7.855000019073486,7.872499942779541,7.625,7.677499771118164,6.474737167358398,2368000
2002-02-01,7.75,8.192500114440918,7.707499980926514,8.039999961853027,6.780446529388428,1247200
2002-02-04,7.987500190734863,8.100000381469727,7.837500095367432,7.885000228881836,6.649730682373047,2720000
2002-02-05,7.804999828338623,7.922500133514404,7.775000095367432,7.875,6.641296863555908,1368800
2002-02-06,7.875,7.920000076293945,7.737500190734863,7.84499979019165,6.615997314453125,3479600
2002-02-07,7.889999866485596,7.889999866485596,7.447500228881836,7.505000114440918,6.3292622566223145,1501600
2002-02-08,7.507500171661377,7.752500057220459,7.505000114440918,7.724999904632568,6.514796257019043,1394400
2002-02-11,7.757500171661377,7.837500095367432,7.65749979019165,7.784999847412109,6.5653977394104,638000
2002-02-12,7.837500095367432,8.09749984741211,7.702499866485596,8.0,6.7467145919799805,1195200
2002-02-13,8.072500228881836,8.220000267028809,7.962500095367432,8.142499923706055,6.866889953613281,1038000
2002-02-14,8.1274995803833,8.3100004196167,7.707499980926514,7.757500171661377,6.542202949523926,744400
2002-02-15,7.795000076293945,7.925000190734863,7.550000190734863,7.775000095367432,6.5569634437561035,554400
2002-02-19,7.900000095367432,7.900000095367432,7.142499923706055,7.230000019073486,6.097342014312744,2448400
2002-02-20,7.202499866485596,7.824999809265137,7.199999809265137,7.824999809265137,6.599130630493164,1450800
2002-02-21,7.822500228881836,7.822500228881836,7.037499904632568,7.144999980926514,6.025659084320068,1934000
2002-02-22,7.147500038146973,7.480000019073486,7.0625,7.425000190734863,6.26179313659668,1282800
2002-02-25,7.429999828338623,7.429999828338623,7.127500057220459,7.15500020980835,6.034093856811523,1358400
2002-02-26,7.197500228881836,7.385000228881836,7.0625,7.364999771118164,6.211193084716797,1247200
2002-02-27,7.387499809265137,7.525000095367432,7.375,7.425000190734863,6.26179313659668,853600
2002-02-28,7.429999828338623,7.457499980926514,7.269999980926514,7.385000228881836,6.2280592918396,1362000
2002-03-01,7.222499847412109,7.224999904632568,6.002500057220459,6.952499866485596,5.863317012786865,11093200
2002-03-04,7.059999942779541,7.110000133514404,6.885000228881836,7.025000095367432,5.924458980560303,3254400
2002-03-05,7.067500114440918,7.070000171661377,6.767499923706055,6.887499809265137,5.808498859405518,2152800
2002-03-06,6.952499866485596,7.017499923706055,6.5625,6.855000019073486,5.7810893058776855,2653200
2002-03-07,6.96999979019165,6.96999979019165,6.699999809265137,6.755000114440918,5.696756362915039,1617600
2002-03-08,6.762499809265137,6.837500095367432,6.712500095367432,6.824999809265137,5.755790710449219,1996800
2002-03-11,6.8125,7.010000228881836,6.724999904632568,6.897500038146973,5.816931247711182,1148400
2002-03-12,6.894999980926514,6.974999904632568,6.800000190734863,6.869999885559082,5.793741703033447,1225200
2002-03-13,6.90749979019165,7.25,6.902500152587891,7.099999904632568,5.98770809173584,1269600
2002-03-14,7.15749979019165,7.329999923706055,7.067500114440918,7.277500152587891,6.1374006271362305,1077600
2002-03-15,7.147500038146973,7.34499979019165,7.027500152587891,7.317500114440918,6.171133995056152,894400
2002-03-18,7.347499847412109,7.497499942779541,7.272500038146973,7.400000095367432,6.240712642669678,820000
2002-03-19,7.425000190734863,7.494999885559082,7.275000095367432,7.275000095367432,6.135293006896973,864800
2002-03-20,7.337500095367432,7.337500095367432,7.025000095367432,7.025000095367432,5.924458980560303,611600
2002-03-21,7.122499942779541,7.337500095367432,7.03000020980835,7.322500228881836,6.175352573394775,1005600
2002-03-22,7.324999809265137,7.375,7.15500020980835,7.199999809265137,6.072042465209961,834400
2002-03-25,7.182499885559082,7.25,6.90749979019165,6.949999809265137,5.861208915710449,820400
2002-03-26,6.965000152587891,7.125,6.917500019073486,7.09250020980835,5.981381416320801,583200
2002-03-27,7.050000190734863,7.175000190734863,6.960000038146973,7.050000190734863,5.945541858673096,1220400
2002-03-28,6.982500076293945,7.0,6.767499923706055,6.892499923706055,5.812716484069824,2089200
2002-04-01,6.6875,7.09499979019165,6.612500190734863,7.0625,5.956083297729492,1886000
2002-04-02,7.025000095367432,7.184999942779541,6.900000095367432,7.002500057220459,5.90548038482666,1624000
2002-04-03,6.985000133514404,7.059999942779541,6.762499809265137,6.987500190734863,5.8928351402282715,1932000
2002-04-04,6.914999961853027,6.980000019073486,6.75,6.872499942779541,5.7958478927612305,1815600
2002-04-05,6.9375,6.947500228881836,6.724999904632568,6.762499809265137,5.7030816078186035,2290400
2002-04-08,6.712500095367432,7.050000190734863,6.6875,6.929999828338623,5.844342231750488,1642800
2002-04-09,6.997499942779541,7.177499771118164,6.9375,6.987500190734863,5.8928351402282715,1234800
2002-04-10,7.079999923706055,7.275000095367432,6.992499828338623,7.122499942779541,6.006682872772217,1504800
2002-04-11,7.184999942779541,7.184999942779541,6.974999904632568,7.0,5.903373718261719,1316800
2002-04-12,7.0,7.065000057220459,6.75,6.900000095367432,5.819040775299072,2028800
2002-04-15,6.945000171661377,7.114999771118164,6.920000076293945,7.052499771118164,5.94765043258667,896800
2002-04-16,7.0625,7.239999771118164,7.0625,7.177499771118164,6.053067684173584,1016800
2002-04-17,7.175000190734863,7.212500095367432,7.0625,7.0625,5.956083297729492,801200
2002-04-18,7.099999904632568,7.372499942779541,6.994999885559082,7.34499979019165,6.1943278312683105,469600
2002-04-19,7.372499942779541,7.375,6.802499771118164,6.912499904632568,5.829580783843994,1351200
2002-04-22,6.985000133514404,7.039999961853027,6.817500114440918,6.882500171661377,5.804281711578369,610000
2002-04-23,6.880000114440918,7.025000095367432,6.837500095367432,6.954999923706055,5.865424156188965,1451200
2002-04-24,7.037499904632568,7.1875,6.992499828338623,7.059999942779541,5.953973770141602,1228000
2002-04-25,7.0,7.087500095367432,6.767499923706055,6.802499771118164,5.736813545227051,2783200
2002-04-26,6.824999809265137,6.902500152587891,6.502500057220459,6.690000057220459,5.64193868637085,1574400
2002-04-29,6.690000057220459,6.71750020980835,6.349999904632568,6.574999809265137,5.544956207275391,2156800
2002-04-30,6.547500133514404,6.847499847412109,6.487500190734863,6.672500133514404,5.627181529998779,1877200
2002-05-01,6.675000190734863,6.914999961853027,6.577499866485596,6.710000038146973,5.658806800842285,1137600
2002-05-02,6.737500190734863,6.8125,6.637499809265137,6.775000095367432,5.713623523712158,936000
2002-05-03,6.737500190734863,6.815000057220459,6.59499979019165,6.712500095367432,5.660915374755859,1425200
2002-05-06,6.752500057220459,6.762499809265137,6.324999809265137,6.324999809265137,5.3341193199157715,1072800
2002-05-07,6.4375,6.559999942779541,6.337500095367432,6.347499847412109,5.353097915649414,1727200
2002-05-08,6.340000152587891,6.942500114440918,6.340000152587891,6.912499904632568,5.829580783843994,2122800
2002-05-09,6.909999847412109,6.942500114440918,6.690000057220459,6.757500171661377,5.69886589050293,1161200
2002-05-10,6.800000190734863,6.9375,6.692500114440918,6.752500057220459,5.694648742675781,1279200
2002-05-13,6.792500019073486,7.09250020980835,6.662499904632568,7.087500095367432,5.977168560028076,816000
2002-05-14,7.09250020980835,7.612500190734863,7.087500095367432,7.485000133514404,6.312394618988037,3924000
2002-05-15,7.482500076293945,7.875,7.324999809265137,7.84499979019165,6.615997314453125,3028800
2002-05-16,7.795000076293945,7.927499771118164,7.224999904632568,7.542500019073486,6.360886096954346,3552800
2002-05-17,7.554999828338623,8.25,7.477499961853027,8.180000305175781,6.898514747619629,2422800
2002-05-20,8.300000190734863,8.3125,7.775000095367432,7.777500152587891,6.559072017669678,1062000
2002-05-21,7.777500152587891,8.0024995803833,7.762499809265137,7.882500171661377,6.647622108459473,903200
2002-05-22,7.699999809265137,7.949999809265137,7.607500076293945,7.925000190734863,6.683462142944336,912400
2002-05-23,7.934999942779541,8.135000228881836,7.809999942779541,8.125,6.852129936218262,1185600
2002-05-24,8.029999732971191,8.352499961853027,7.804999828338623,7.817500114440918,6.592806339263916,1955600
2002-05-28,7.885000228881836,7.914999961853027,7.715000152587891,7.860000133514404,6.628646373748779,1713600
2002-05-29,7.71999979019165,7.974999904632568,7.71999979019165,7.84250020980835,6.613887310028076,669600
2002-05-30,7.847499847412109,8.25,7.78249979019165,8.022500038146973,6.765689849853516,1213600
2002-05-31,8.0,8.287500381469727,7.75,7.852499961853027,6.622322082519531,1554000
2002-06-03,7.849999904632568,8.024999618530273,7.650000095367432,7.65749979019165,6.457871913909912,1007600
2002-06-04,7.715000152587891,7.777500152587891,7.3125,7.4375,6.272334098815918,1826400
2002-06-05,7.462500095367432,7.610000133514404,7.264999866485596,7.472499847412109,6.301851749420166,2091600
2002-06-06,7.400000095367432,7.534999847412109,7.074999809265137,7.25,6.1142096519470215,1608800
2002-06-07,7.224999904632568,7.565000057220459,6.940000057220459,7.402500152587891,6.242819786071777,2438800
2002-06-10,7.394999980926514,7.647500038146973,7.362500190734863,7.454999923706055,6.287095546722412,1106000
2002-06-11,7.489999771118164,7.550000190734863,6.987500190734863,7.197500228881836,6.0699334144592285,1616000
2002-06-12,7.090000152587891,7.474999904632568,7.082499980926514,7.452499866485596,6.2849836349487305,1336000
2002-06-13,7.385000228881836,7.409999847412109,7.027500152587891,7.039999961853027,5.937107563018799,1383600
2002-06-14,6.974999904632568,7.367499828338623,6.525000095367432,7.28249979019165,6.141617774963379,1681200
2002-06-17,7.322500228881836,7.71750020980835,7.297500133514404,7.574999809265137,6.3882951736450195,1117600
2002-06-18,7.554999828338623,7.650000095367432,7.394999980926514,7.400000095367432,6.240712642669678,990000
2002-06-19,7.387499809265137,7.587500095367432,7.242499828338623,7.364999771118164,6.211193084716797,900800
2002-06-20,7.4375,7.4375,6.920000076293945,7.102499961853027,5.9898176193237305,1710800
2002-06-21,7.25,7.360000133514404,6.894999980926514,7.099999904632568,5.98770809173584,2211200
2002-06-24,7.170000076293945,7.235000133514404,6.787499904632568,6.994999885559082,5.899158477783203,1075600
2002-06-25,6.974999904632568,7.082499980926514,6.637499809265137,6.637499809265137,5.597663402557373,1240400
2002-06-26,6.625,7.002500057220459,6.452499866485596,6.947500228881836,5.859097480773926,1618800
2002-06-27,6.949999809265137,7.332499980926514,6.862500190734863,7.309999942779541,6.164812088012695,1813200
2002-06-28,7.327499866485596,7.650000095367432,6.945000171661377,7.054999828338623,5.949758529663086,2366800
2002-07-01,7.074999809265137,7.087500095367432,6.815000057220459,6.962500095367432,5.871749401092529,1578400
2002-07-02,7.007500171661377,7.007500171661377,6.550000190734863,6.822500228881836,5.753682613372803,1624000
2002-07-03,6.772500038146973,6.772500038146973,5.75,6.15749979019165,5.192862510681152,9804400
2002-07-05,6.175000190734863,6.3125,6.119999885559082,6.3125,5.323579788208008,780400
2002-07-08,6.21999979019165,6.21999979019165,5.940000057220459,6.022500038146973,5.079010963439941,4472800
2002-07-09,6.0,6.090000152587891,5.824999809265137,5.960000038146973,5.026302337646484,2370400
2002-07-10,5.962500095367432,6.019999980926514,5.565000057220459,5.697500228881836,4.804926872253418,3726400
2002-07-11,5.642499923706055,6.0625,5.587500095367432,5.989999771118164,5.051602363586426,2188400
2002-07-12,6.0,6.252500057220459,5.862500190734863,6.102499961853027,5.146477222442627,1198400
2002-07-15,6.102499961853027,6.122499942779541,5.807499885559082,5.994999885559082,5.055819511413574,1882800
2002-07-16,6.045000076293945,6.525000095367432,5.962500095367432,6.329999923706055,5.3383378982543945,2100000
2002-07-17,6.385000228881836,6.559999942779541,6.369999885559082,6.5,5.481705665588379,2523600
2002-07-18,6.5,6.539999961853027,6.070000171661377,6.184999942779541,5.2160515785217285,2116400
2002-07-19,6.0,6.184999942779541,5.974999904632568,6.107500076293945,5.15069580078125,2484400
2002-07-22,6.112500190734863,6.112500190734863,5.675000190734863,5.902500152587891,4.977810382843018,2148000
2002-07-23,5.900000095367432,5.922500133514404,5.697500228881836,5.727499961853027,4.830224514007568,2299200
2002-07-24,5.6875,6.005000114440918,5.550000190734863,6.0,5.060035705566406,1366800
2002-07-25,5.9375,6.650000095367432,5.9375,6.28000020980835,5.296170711517334,2121600
2002-07-26,6.275000095367432,6.414999961853027,6.125,6.414999961853027,5.4100189208984375,838000
2002-07-29,6.380000114440918,6.824999809265137,6.377500057220459,6.824999809265137,5.755790710449219,1371600
2002-07-30,6.772500038146973,7.297500133514404,6.664999961853027,7.159999847412109,6.0383100509643555,2172400
2002-07-31,7.112500190734863,7.21999979019165,6.894999980926514,6.912499904632568,5.829580783843994,1386000
2002-08-01,6.902500152587891,7.107500076293945,6.662499904632568,6.847499847412109,5.774765968322754,895600
2002-08-02,6.75,6.917500019073486,6.599999904632568,6.769999980926514,5.70940637588501,734800
2002-08-05,6.769999980926514,6.772500038146973,6.5,6.5,5.481705665588379,715200
2002-08-06,6.5,7.0,6.5,6.684999942779541,5.637724876403809,1477600
2002-08-07,6.707499980926514,6.900000095367432,6.5,6.78000020980835,5.717840194702148,916800
2002-08-08,6.777500152587891,7.137499809265137,6.702499866485596,7.099999904632568,5.98770809173584,2180800
2002-08-09,7.09499979019165,7.287499904632568,6.934999942779541,7.0625,5.956083297729492,1134400
2002-08-12,7.025000095367432,7.177499771118164,6.987500190734863,7.067500114440918,5.960300922393799,1316000
2002-08-13,7.014999866485596,7.175000190734863,6.882500171661377,6.962500095367432,5.871749401092529,2099200
2002-08-14,6.974999904632568,7.5,6.962500095367432,7.462500095367432,6.293419361114502,2721600
2002-08-15,7.414999961853027,7.75,7.40500020980835,7.670000076293945,6.468411922454834,2743200
2002-08-16,7.675000190734863,8.085000038146973,7.570000171661377,7.875,6.641296863555908,2273200
2002-08-19,7.900000095367432,8.012499809265137,7.684999942779541,7.737500190734863,6.5253376960754395,2226400
2002-08-20,7.737500190734863,7.875,7.630000114440918,7.75,6.5358781814575195,1206000
2002-08-21,7.752500057220459,8.037500381469727,7.75,8.012499809265137,6.757254600524902,1338800
2002-08-22,8.010000228881836,8.137499809265137,7.847499847412109,7.934999942779541,6.691897869110107,1515200
2002-08-23,7.922500133514404,7.9375,7.6875,7.735000133514404,6.523229598999023,1571600
2002-08-26,7.727499961853027,7.772500038146973,7.579999923706055,7.767499923706055,6.550638198852539,2156800
2002-08-27,7.764999866485596,7.764999866485596,7.380000114440918,7.380000114440918,6.223844528198242,841200
2002-08-28,7.377500057220459,7.460000038146973,7.15500020980835,7.164999961853027,6.042524337768555,1272400
2002-08-29,7.210000038146973,7.28000020980835,7.09499979019165,7.28000020980835,6.139509677886963,1947200
2002-08-30,7.272500038146973,7.387499809265137,7.097499847412109,7.097499847412109,5.985599994659424,1116800
2002-09-03,7.09499979019165,7.122499942779541,6.78249979019165,6.824999809265137,5.755790710449219,1673200
2002-09-04,6.9375,7.199999809265137,6.775000095367432,7.107500076293945,5.994035243988037,969600
2002-09-05,7.105000019073486,7.127500057220459,6.832499980926514,6.897500038146973,5.816931247711182,913200
2002-09-06,6.9375,7.327499866485596,6.894999980926514,7.272500038146973,6.133185386657715,1419600
2002-09-09,7.25,7.559999942779541,7.125,7.474999904632568,6.303960800170898,1062000
2002-09-10,7.497499942779541,7.587500095367432,7.337500095367432,7.550000190734863,6.3672099113464355,834000
2002-09-11,7.567500114440918,7.800000190734863,7.462500095367432,7.462500095367432,6.293419361114502,878800
2002-09-12,7.449999809265137,7.537499904632568,7.375,7.432499885559082,6.268121242523193,948000
2002-09-13,7.412499904632568,7.650000095367432,7.337500095367432,7.650000095367432,6.4515461921691895,880000
2002-09-16,7.625,7.679999828338623,7.4375,7.552499771118164,6.369318962097168,1098000
2002-09-17,7.527500152587891,7.675000190734863,7.429999828338623,7.487500190734863,6.314502716064453,945200
2002-09-18,7.489999771118164,7.744999885559082,7.375,7.619999885559082,6.426244258880615,1154000
2002-09-19,7.587500095367432,7.675000190734863,7.202499866485596,7.362500190734863,6.2090840339660645,1827600
2002-09-20,7.449999809265137,7.5,7.202499866485596,7.412499904632568,6.2512526512146,1320400
2002-09-23,7.284999847412109,7.572500228881836,7.022500038146973,7.215000152587891,6.084693431854248,1587200
2002-09-24,7.375,7.695000171661377,7.349999904632568,7.559999942779541,6.375646114349365,2208000
2002-09-25,7.5625,8.130000114440918,7.550000190734863,7.945000171661377,6.700329780578613,3182800
2002-09-26,8.0024995803833,8.047499656677246,7.659999847412109,7.877500057220459,6.643406391143799,3950000
2002-09-27,7.849999904632568,8.0600004196167,7.822500228881836,7.887499809265137,6.651838779449463,3160000
2002-09-30,7.827499866485596,8.274999618530273,7.692500114440918,8.197500228881836,6.913275718688965,3274400
2002-10-01,8.2475004196167,8.5625,8.175000190734863,8.552499771118164,7.212658405303955,5687200
2002-10-02,8.494999885559082,8.547499656677246,8.177499771118164,8.3125,7.010255813598633,3092800
2002-10-03,8.3125,8.765000343322754,8.282500267028809,8.6875,7.326510906219482,3398400
2002-10-04,8.6899995803833,8.992500305175781,7.692500114440918,7.724999904632568,6.514796257019043,6594000
2002-10-07,7.752500057220459,8.037500381469727,7.572500228881836,7.675000190734863,6.472628116607666,2166800
2002-10-08,7.71750020980835,7.857500076293945,7.447500228881836,7.739999771118164,6.527445316314697,2477200
2002-10-09,7.764999866485596,7.909999847412109,7.487500190734863,7.527500152587891,6.348236083984375,2279200
2002-10-10,7.505000114440918,7.722499847412109,7.4375,7.625,6.430459976196289,1972800
2002-10-11,7.630000114440918,7.987500190734863,7.625,7.864999771118164,6.632863998413086,3542800
2002-10-14,7.832499980926514,8.125,7.829999923706055,7.992499828338623,6.7403883934021,2022800
2002-10-15,8.012499809265137,8.279999732971191,8.012499809265137,8.087499618530273,6.820505619049072,2024800
2002-10-16,8.074999809265137,8.449999809265137,8.0,8.100000381469727,6.831047534942627,1243200
2002-10-17,8.119999885559082,8.369999885559082,8.119999885559082,8.357500076293945,7.0482072830200195,1668800
2002-10-18,8.145000457763672,8.442500114440918,8.125,8.337499618530273,7.031338691711426,1002000
2002-10-21,8.3100004196167,8.425000190734863,8.167499542236328,8.262499809265137,6.968088626861572,1566000
2002-10-22,8.242500305175781,8.337499618530273,7.885000228881836,7.960000038146973,6.712982177734375,1961600
2002-10-23,7.985000133514404,8.037500381469727,7.702499866485596,7.860000133514404,6.628646373748779,2174800
2002-10-24,7.875,8.024999618530273,7.440000057220459,7.662499904632568,6.462087154388428,3812800
2002-10-25,7.635000228881836,8.0,7.635000228881836,7.997499942779541,6.744606018066406,1377600
2002-10-28,8.017499923706055,8.085000038146973,7.75,7.869999885559082,6.637078285217285,1331200
2002-10-29,7.875,8.074999809265137,7.682499885559082,7.925000190734863,6.683462142944336,1667200
2002-10-30,7.925000190734863,8.164999961853027,7.902500152587891,8.140000343322754,6.864782333374023,2970000
2002-10-31,8.172499656677246,8.427499771118164,8.140000343322754,8.25,6.957550525665283,2045200
2002-11-01,8.25,8.262499809265137,7.914999961853027,8.1899995803833,6.906947612762451,2200000
2002-11-04,8.212499618530273,8.300000190734863,8.107500076293945,8.1875,6.90484094619751,1027200
2002-11-05,8.15250015258789,8.15250015258789,7.860000133514404,8.020000457763672,6.763582229614258,1489600
2002-11-06,8.050000190734863,8.182499885559082,7.914999961853027,8.117500305175781,6.845805644989014,1396400
2002-11-07,8.057499885559082,8.354999542236328,7.965000152587891,8.015000343322754,6.759364604949951,2434400
2002-11-08,8.024999618530273,8.162500381469727,7.940000057220459,8.022500038146973,6.765689849853516,1515200
2002-11-11,8.045000076293945,8.055000305175781,7.722499847412109,7.792500019073486,6.571722030639648,1292400
2002-11-12,7.764999866485596,8.092499732971191,7.75,7.980000019073486,6.729848861694336,1031200
2002-11-13,7.974999904632568,8.0,7.804999828338623,7.885000228881836,6.649730682373047,3034400
2002-11-14,7.892499923706055,8.135000228881836,7.869999885559082,8.1274995803833,6.854241371154785,1452800
2002-11-15,8.125,8.199999809265137,8.02750015258789,8.125,6.852129936218262,1067600
2002-11-18,8.149999618530273,8.244999885559082,8.024999618530273,8.02750015258789,6.769905090332031,1468400
2002-11-19,8.042499542236328,8.072500228881836,7.875,7.940000057220459,6.6961140632629395,1675200
2002-11-20,7.934999942779541,8.199999809265137,7.932499885559082,8.197500228881836,6.913275718688965,907200
2002-11-21,8.202500343322754,8.619999885559082,8.175000190734863,8.522500038146973,7.187359809875488,3108400
2002-11-22,8.494999885559082,8.572500228881836,8.342499732971191,8.4375,7.115674018859863,902400
2002-11-25,8.452500343322754,8.547499656677246,8.3149995803833,8.397500038146973,7.081939220428467,858400
2002-11-26,8.395000457763672,8.422499656677246,7.960000038146973,8.029999732971191,6.772012710571289,1534800
2002-11-27,8.057499885559082,8.149999618530273,7.827499866485596,7.880000114440918,6.645514011383057,1746400
2002-11-29,7.882500171661377,8.022500038146973,7.735000133514404,7.735000133514404,6.523229598999023,693200
2002-12-02,7.755000114440918,7.875,7.610000133514404,7.762499809265137,6.546421527862549,1068000
2002-12-03,7.6875,7.792500019073486,7.59250020980835,7.650000095367432,6.4515461921691895,1057600
2002-12-04,7.599999904632568,7.650000095367432,7.5,7.537499904632568,6.356670379638672,1895600
2002-12-05,7.545000076293945,7.570000171661377,7.327499866485596,7.385000228881836,6.2280592918396,1773200
2002-12-06,7.352499961853027,7.487500190734863,7.3125,7.434999942779541,6.270227432250977,1573200
2002-12-09,7.427499771118164,7.554999828338623,7.172500133514404,7.25,6.1142096519470215,1566800
2002-12-10,7.152500152587891,7.372499942779541,7.152500152587891,7.332499980926514,6.183784484863281,1614800
2002-12-11,7.300000190734863,7.610000133514404,7.300000190734863,7.372499942779541,6.217517375946045,868400
2002-12-12,7.380000114440918,7.517499923706055,7.347499847412109,7.432499885559082,6.268121242523193,1548800
2002-12-13,7.420000076293945,7.425000190734863,7.125,7.190000057220459,6.063609600067139,1986800
2002-12-16,7.179999828338623,7.239999771118164,7.0625,7.212500095367432,6.082584381103516,1700800
2002-12-17,7.212500095367432,7.494999885559082,7.102499961853027,7.260000228881836,6.122642517089844,1836000
2002-12-18,7.269999980926514,7.347499847412109,7.175000190734863,7.242499828338623,6.107885360717773,920000
2002-12-19,7.28000020980835,7.349999904632568,7.172500133514404,7.232500076293945,6.099452972412109,1248000
2002-12-20,7.034999847412109,7.525000095367432,7.022500038146973,7.507500171661377,6.331369400024414,2098400
2002-12-23,7.474999904632568,7.712500095367432,7.375,7.53000020980835,6.350343227386475,1467200
2002-12-24,7.517499923706055,7.539999961853027,7.349999904632568,7.487500190734863,6.314502716064453,393600
2002-12-26,7.487500190734863,7.574999809265137,7.327499866485596,7.327499866485596,6.179569721221924,780800
2002-12-27,7.320000171661377,7.347499847412109,7.012499809265137,7.170000076293945,6.046741008758545,2163600
2002-12-30,7.025000095367432,7.199999809265137,7.010000228881836,7.105000019073486,5.99192476272583,1778800
2002-12-31,7.099999904632568,7.252500057220459,7.079999923706055,7.139999866485596,6.02144193649292,1078000
2003-01-02,7.144999980926514,7.284999847412109,7.114999771118164,7.247499942779541,6.112102031707764,950800
2003-01-03,7.277500152587891,7.277500152587891,6.982500076293945,7.039999961853027,5.937107563018799,2504800
2003-01-06,7.039999961853027,7.072500228881836,6.552499771118164,6.797500133514404,5.732598781585693,4408800
2003-01-07,6.787499904632568,6.84499979019165,6.46750020980835,6.487500190734863,5.471161365509033,3335600
2003-01-08,6.474999904632568,6.5,6.385000228881836,6.474999904632568,5.460620403289795,2177600
2003-01-09,6.587500095367432,6.757500171661377,6.550000190734863,6.692500114440918,5.644049644470215,2714400
2003-01-10,6.684999942779541,6.775000095367432,6.5625,6.579999923706055,5.549173355102539,2223600
2003-01-13,6.539999961853027,6.965000152587891,6.539999961853027,6.887499809265137,5.808498859405518,2558800
2003-01-14,6.875,6.927499771118164,6.672500133514404,6.760000228881836,5.7009735107421875,1182000
2003-01-15,6.775000095367432,6.829999923706055,6.577499866485596,6.599999904632568,5.566038608551025,1876800
2003-01-16,6.610000133514404,6.757500171661377,6.599999904632568,6.659999847412109,5.616640567779541,2594000
2003-01-17,6.642499923706055,6.647500038146973,6.5,6.534999847412109,5.5112223625183105,1228800
2003-01-21,6.625,6.625,6.329999923706055,6.377500057220459,5.378395080566406,2187600
2003-01-22,6.375,6.440000057220459,6.275000095367432,6.402500152587891,5.399479389190674,1509600
2003-01-23,6.400000095367432,6.502500057220459,6.315000057220459,6.449999809265137,5.43953800201416,2746400
2003-01-24,6.449999809265137,6.474999904632568,6.357500076293945,6.429999828338623,5.422670841217041,2420800
2003-01-27,6.375,6.474999904632568,6.315000057220459,6.367499828338623,5.369962215423584,1229200
2003-01-28,5.567500114440918,6.027500152587891,5.362500190734863,5.792500019073486,4.885043144226074,21885600
2003-01-29,5.75,5.784999847412109,5.565000057220459,5.647500038146973,4.762758731842041,4550400
2003-01-30,5.737500190734863,5.744999885559082,5.625,5.699999809265137,4.807033538818359,2950400
2003-01-31,5.697500228881836,5.75,5.639999866485596,5.704999923706055,4.811249732971191,1814000
2003-02-03,5.637499809265137,5.75,5.570000171661377,5.692500114440918,4.800708770751953,1794400
2003-02-04,5.702499866485596,5.737500190734863,5.512499809265137,5.574999809265137,4.701614856719971,1535600
2003-02-05,5.612500190734863,5.644999980926514,5.454999923706055,5.46750020980835,4.610957622528076,2016000
2003-02-06,5.472499847412109,5.53000020980835,5.442500114440918,5.514999866485596,4.6510162353515625,1869200
2003-02-07,5.525000095367432,5.662499904632568,5.474999904632568,5.485000133514404,4.625713348388672,1611200
2003-02-10,5.417500019073486,5.522500038146973,5.382500171661377,5.482500076293945,4.6236066818237305,3128000
2003-02-11,5.480000019073486,5.5,5.400000095367432,5.462500095367432,4.606740474700928,2151600
2003-02-12,5.452499866485596,5.514999866485596,5.364999771118164,5.369999885559082,4.5287299156188965,1802000
2003-02-13,5.375,5.40500020980835,5.110000133514404,5.222499847412109,4.404338836669922,2205600
2003-02-14,5.224999904632568,5.357500076293945,5.195000171661377,5.357500076293945,4.518189907073975,1464000
2003-02-18,5.355000019073486,5.542500019073486,5.307499885559082,5.5,4.638366222381592,1288000
2003-02-19,5.477499961853027,5.547500133514404,5.422500133514404,5.502500057220459,4.640472412109375,1122800
2003-02-20,5.550000190734863,5.552499771118164,5.252500057220459,5.400000095367432,4.554033279418945,1122400
2003-02-21,5.400000095367432,5.550000190734863,5.400000095367432,5.53249979019165,4.665775775909424,1056800
2003-02-24,5.550000190734863,5.552499771118164,5.335000038146973,5.377500057220459,4.535058498382568,1326000
2003-02-25,5.300000190734863,5.360000133514404,5.197500228881836,5.335000038146973,4.499212741851807,1103200
2003-02-26,5.335000038146973,5.40500020980835,5.255000114440918,5.255000114440918,4.431747913360596,763200
2003-02-27,5.255000114440918,5.46750020980835,5.230000019073486,5.447500228881836,4.594090461730957,1619200
2003-02-28,5.429999828338623,5.454999923706055,5.372499942779541,5.429999828338623,4.579331874847412,627200
2003-03-03,5.425000190734863,5.534999847412109,5.385000228881836,5.440000057220459,4.587766647338867,1691200
2003-03-04,5.442500114440918,5.480000019073486,5.375,5.377500057220459,4.535058498382568,1031200
2003-03-05,5.412499904632568,5.422500133514404,5.349999904632568,5.360000133514404,4.520298004150391,1305200
2003-03-06,5.364999771118164,5.364999771118164,5.267499923706055,5.322500228881836,4.488672733306885,1468000
2003-03-07,5.327499866485596,5.352499961853027,5.237500190734863,5.320000171661377,4.4865641593933105,1707600
2003-03-10,5.304999828338623,5.317500114440918,5.230000019073486,5.28249979019165,4.454939842224121,1698400
2003-03-11,5.272500038146973,5.329999923706055,5.235000133514404,5.235000133514404,4.41487979888916,1231200
2003-03-12,5.232500076293945,5.364999771118164,5.184999942779541,5.309999942779541,4.478130340576172,1199200
2003-03-13,5.34499979019165,5.5,5.277500152587891,5.5,4.638366222381592,998800
2003-03-14,5.510000228881836,5.599999904632568,5.417500019073486,5.53249979019165,4.665775775909424,1363200
2003-03-17,5.510000228881836,5.707499980926514,5.324999809265137,5.707499980926514,4.813361167907715,1126800
2003-03-18,5.744999885559082,5.867499828338623,5.617499828338623,5.752500057220459,4.851308822631836,914000
2003-03-19,5.744999885559082,5.75,5.392499923706055,5.494999885559082,4.634150981903076,3014800
2003-03-20,5.487500190734863,5.489999771118164,5.304999828338623,5.382500171661377,4.539273738861084,2392000
2003-03-21,5.380000114440918,5.605000019073486,5.377500057220459,5.567500114440918,4.695290565490723,1326000
2003-03-24,5.25,5.494999885559082,5.25,5.329999923706055,4.494997024536133,796400
2003-03-25,5.335000038146973,5.605000019073486,5.3125,5.579999923706055,4.705832004547119,1224000
2003-03-26,5.579999923706055,5.710000038146973,5.367499828338623,5.425000190734863,4.575113773345947,1671200
2003-03-27,5.425000190734863,5.474999904632568,5.292500019073486,5.307499885559082,4.476022720336914,1915600
2003-03-28,5.302499771118164,5.377500057220459,5.297500133514404,5.324999809265137,4.490781307220459,2174800
2003-03-31,5.297500133514404,5.322500228881836,5.147500038146973,5.1875,4.374821186065674,4139200
2003-04-01,5.164999961853027,5.235000133514404,5.110000133514404,5.135000228881836,4.3305463790893555,1963200
2003-04-02,5.15500020980835,5.337500095367432,5.127500057220459,5.275000095367432,4.448615550994873,1444000
2003-04-03,5.272500038146973,5.297500133514404,5.050000190734863,5.065000057220459,4.271514415740967,2426800
2003-04-04,5.147500038146973,5.147500038146973,4.8125,4.860000133514404,4.098628520965576,4971200
2003-04-07,4.920000076293945,4.9375,4.667500019073486,4.737500190734863,3.995319366455078,7274400
2003-04-08,4.742499828338623,4.925000190734863,4.684999942779541,4.807499885559082,4.054351329803467,2596800
2003-04-09,4.807499885559082,4.949999809265137,4.747499942779541,4.800000190734863,4.048028469085693,2202800
2003-04-10,4.797500133514404,4.849999904632568,4.699999809265137,4.784999847412109,4.035377502441406,1294000
2003-04-11,4.800000190734863,4.862500190734863,4.6875,4.762499809265137,4.016402721405029,1600400
2003-04-14,4.764999866485596,4.909999847412109,4.764999866485596,4.827499866485596,4.071221351623535,1243600
2003-04-15,4.800000190734863,4.882500171661377,4.767499923706055,4.849999904632568,4.090194225311279,1325600
2003-04-16,4.887499809265137,4.912499904632568,4.795000076293945,4.829999923706055,4.073328495025635,1542400
2003-04-17,4.864999771118164,5.03000020980835,4.809999942779541,5.012499809265137,4.227237701416016,1726000
2003-04-21,5.010000228881836,5.027500152587891,4.894999980926514,4.9375,4.163989067077637,1238400
2003-04-22,4.867499828338623,5.215000152587891,4.860000133514404,5.15500020980835,4.347414016723633,1930400
2003-04-23,5.175000190734863,5.275000095367432,5.162499904632568,5.232500076293945,4.412771701812744,1435600
2003-04-24,5.210000038146973,5.309999942779541,5.072500228881836,5.295000076293945,4.465481281280518,1540800
2003-04-25,5.297500133514404,5.355000019073486,5.21750020980835,5.239999771118164,4.419095993041992,1327600
2003-04-28,5.230000019073486,5.337500095367432,5.224999904632568,5.324999809265137,4.490781307220459,1044000
2003-04-29,5.335000038146973,5.559999942779541,5.315000057220459,5.517499923706055,4.6531243324279785,2331200
2003-04-30,5.472499847412109,5.587500095367432,5.34499979019165,5.545000076293945,4.676316261291504,1709600
2003-05-01,5.894999980926514,6.84499979019165,5.875,6.710000038146973,5.658806800842285,13686400
2003-05-02,6.635000228881836,6.809999942779541,6.537499904632568,6.760000228881836,5.7009735107421875,2788800
2003-05-05,6.737500190734863,6.815000057220459,6.565000057220459,6.579999923706055,5.549173355102539,1910000
2003-05-06,6.599999904632568,6.712500095367432,6.554999828338623,6.644999980926514,5.603989601135254,1384400
2003-05-07,6.630000114440918,6.682499885559082,6.482500076293945,6.505000114440918,5.485921382904053,1011200
2003-05-08,6.472499847412109,6.574999809265137,6.362500190734863,6.392499923706055,5.391047477722168,1931600
2003-05-09,6.412499904632568,6.587500095367432,6.332499980926514,6.552499771118164,5.5259785652160645,1416400
2003-05-12,6.559999942779541,6.65500020980835,6.46750020980835,6.574999809265137,5.544956207275391,848800
2003-05-13,6.525000095367432,6.537499904632568,6.454999923706055,6.489999771118164,5.473271369934082,2167600
2003-05-14,6.487500190734863,6.53000020980835,6.357500076293945,6.505000114440918,5.485921382904053,2100800
2003-05-15,6.502500057220459,6.599999904632568,6.5,6.550000190734863,5.523871421813965,2986000
2003-05-16,6.510000228881836,6.625,6.307499885559082,6.34499979019165,5.350986957550049,2033600
2003-05-19,6.304999828338623,6.462500095367432,6.179999828338623,6.202499866485596,5.230810642242432,2471600
2003-05-20,6.287499904632568,6.287499904632568,5.977499961853027,6.162499904632568,5.197078227996826,1998800
2003-05-21,6.099999904632568,6.262499809265137,5.875,6.224999904632568,5.249786853790283,1656000
2003-05-22,6.224999904632568,6.474999904632568,6.199999809265137,6.445000171661377,5.435321807861328,3110000
2003-05-23,6.445000171661377,6.602499961853027,6.400000095367432,6.517499923706055,5.496463775634766,1399600
2003-05-27,6.519999980926514,6.862500190734863,6.494999885559082,6.837500095367432,5.766332149505615,5436000
2003-05-28,6.815000057220459,7.147500038146973,6.815000057220459,7.039999961853027,5.937107563018799,4044800
2003-05-29,7.077499866485596,7.147500038146973,6.962500095367432,7.037499904632568,5.934998512268066,1988800
2003-05-30,7.135000228881836,7.307499885559082,7.037499904632568,7.25,6.1142096519470215,2778800
2003-06-02,7.275000095367432,7.630000114440918,7.25,7.4375,6.272334098815918,3102400
2003-06-03,7.300000190734863,7.3125,7.082499980926514,7.297500133514404,6.154270648956299,4359600
2003-06-04,7.284999847412109,7.3125,7.162499904632568,7.224999904632568,6.093125820159912,2224000
2003-06-05,7.207499980926514,7.644999980926514,7.1875,7.614999771118164,6.422028541564941,1582400
2003-06-06,7.699999809265137,7.827499866485596,7.462500095367432,7.494999885559082,6.320827960968018,1536800
2003-06-09,7.5625,7.612500190734863,7.269999980926514,7.377500057220459,6.221736431121826,998000
2003-06-10,7.392499923706055,7.40749979019165,7.257500171661377,7.375,6.219627380371094,685200
2003-06-11,7.347499847412109,7.612500190734863,7.347499847412109,7.554999828338623,6.371429443359375,1410000
2003-06-12,7.539999961853027,7.614999771118164,7.447500228881836,7.5,6.325044631958008,908800
2003-06-13,7.457499980926514,7.505000114440918,7.362500190734863,7.427499771118164,6.263903617858887,775200
2003-06-16,7.392499923706055,7.505000114440918,7.392499923706055,7.5,6.325044631958008,1133600
2003-06-17,7.519999980926514,7.5625,7.420000076293945,7.477499961853027,6.3060688972473145,1292800
2003-06-18,7.46750020980835,7.550000190734863,7.432499885559082,7.497499942779541,6.322935104370117,936800
2003-06-19,7.457499980926514,7.5,7.262499809265137,7.377500057220459,6.221736431121826,1288000
2003-06-20,7.25,7.375,7.230000019073486,7.242499828338623,6.107885360717773,1134800
2003-06-23,7.34250020980835,7.34499979019165,7.019999980926514,7.097499847412109,5.985599994659424,922400
2003-06-24,7.050000190734863,7.235000133514404,7.014999866485596,7.150000095367432,6.029876708984375,680400
2003-06-25,7.599999904632568,7.6875,7.212500095367432,7.482500076293945,6.310285568237305,1874800
2003-06-26,7.480000019073486,7.712500095367432,7.477499961853027,7.647500038146973,6.449437141418457,845200
2003-06-27,7.607500076293945,7.900000095367432,7.607500076293945,7.755000114440918,6.54009485244751,1036000
2003-06-30,7.752500057220459,7.797500133514404,7.537499904632568,7.587500095367432,6.398837089538574,1838400
2003-07-01,7.5625,7.840000152587891,7.522500038146973,7.764999866485596,6.548531532287598,1124800
2003-07-02,7.775000095367432,8.072500228881836,7.775000095367432,8.017499923706055,6.761473178863525,1517600
2003-07-03,8.012499809265137,8.0625,7.885000228881836,7.974999904632568,6.725630283355713,665200
2003-07-07,8.032500267028809,8.175000190734863,7.952499866485596,8.0649995803833,6.8015313148498535,1547200
2003-07-08,8.039999961853027,8.272500038146973,8.037500381469727,8.237500190734863,6.947005748748779,1171200
2003-07-09,8.279999732971191,8.3125,8.125,8.229999542236328,6.940680503845215,2045200
2003-07-10,8.300000190734863,8.3149995803833,8.1899995803833,8.239999771118164,6.9491143226623535,781200
2003-07-11,8.297499656677246,8.375,8.225000381469727,8.272500038146973,6.976525783538818,598400
2003-07-14,8.342499732971191,8.512499809265137,8.302499771118164,8.317500114440918,7.014473915100098,796800
2003-07-15,8.322500228881836,8.399999618530273,8.197500228881836,8.282500267028809,6.984959602355957,931200
2003-07-16,8.300000190734863,8.300000190734863,7.982500076293945,7.997499942779541,6.744606018066406,1256800
2003-07-17,7.96750020980835,8.039999961853027,7.764999866485596,7.815000057220459,6.590696811676025,931200
2003-07-18,7.789999961853027,7.965000152587891,7.772500038146973,7.940000057220459,6.6961140632629395,826000
2003-07-21,7.912499904632568,7.952499866485596,7.762499809265137,7.940000057220459,6.6961140632629395,904000
2003-07-22,7.927499771118164,8.055000305175781,7.875,8.039999961853027,6.780446529388428,977600
2003-07-23,7.982500076293945,8.154999732971191,7.840000152587891,8.137499809265137,6.862674236297607,1211200
2003-07-24,8.1875,8.25,7.980000019073486,7.994999885559082,6.742497444152832,1591200
2003-07-25,7.974999904632568,8.0600004196167,7.857500076293945,7.942500114440918,6.698223114013672,1053600
2003-07-28,7.934999942779541,8.149999618530273,7.934999942779541,8.109999656677246,6.839481830596924,521200
2003-07-29,8.082500457763672,8.170000076293945,7.9375,8.082500457763672,6.816289901733398,1718400
2003-07-30,8.072500228881836,8.15999984741211,8.024999618530273,8.107500076293945,6.837370872497559,1445600
2003-07-31,8.072500228881836,8.197500228881836,8.010000228881836,8.082500457763672,6.816289901733398,734800
2003-08-01,8.0600004196167,8.082500457763672,7.807499885559082,7.807499885559082,6.584369659423828,810400
2003-08-04,7.804999828338623,7.912499904632568,7.65500020980835,7.784999847412109,6.5653977394104,692000
2003-08-05,7.760000228881836,7.835000038146973,7.522500038146973,7.527500152587891,6.348236083984375,668800
2003-08-06,7.525000095367432,7.574999809265137,7.252500057220459,7.287499904632568,6.145833492279053,1418000
2003-08-07,7.237500190734863,7.309999942779541,7.110000133514404,7.172500133514404,6.0488505363464355,1438000
2003-08-08,7.150000095367432,7.197500228881836,7.0,7.027500152587891,5.926567554473877,1380800
2003-08-11,7.03000020980835,7.232500076293945,7.03000020980835,7.107500076293945,5.994035243988037,922800
2003-08-12,7.487500190734863,8.109999656677246,7.400000095367432,8.020000457763672,6.763582229614258,3079200
2003-08-13,7.9375,8.422499656677246,7.9375,8.422499656677246,7.103024959564209,2906800
2003-08-14,8.425000190734863,8.522500038146973,8.322500228881836,8.462499618530273,7.1367573738098145,1676800
2003-08-15,8.449999809265137,8.625,8.449999809265137,8.539999961853027,7.202117443084717,1220000
2003-08-18,8.395000457763672,8.532500267028809,8.390000343322754,8.517499923706055,7.183142185211182,1152800
2003-08-19,8.537500381469727,8.84749984741211,8.494999885559082,8.84749984741211,7.461446762084961,1351200
2003-08-20,8.789999961853027,8.850000381469727,8.725000381469727,8.75,7.379218101501465,1452400
2003-08-21,8.75,8.875,8.712499618530273,8.787500381469727,7.4108452796936035,1562800
2003-08-22,8.970000267028809,9.012499809265137,8.770000457763672,8.802499771118164,7.423491954803467,1640000
2003-08-25,8.800000190734863,8.824999809265137,8.675000190734863,8.75,7.379218101501465,777600
2003-08-26,8.75,8.770000457763672,8.574999809265137,8.739999771118164,7.37078332901001,1179600
2003-08-27,8.737500190734863,8.75,8.582500457763672,8.617500305175781,7.267477989196777,807600
2003-08-28,8.609999656677246,8.670000076293945,8.267499923706055,8.462499618530273,7.1367573738098145,2315600
2003-08-29,8.452500343322754,8.492500305175781,8.362500190734863,8.420000076293945,7.100916385650635,861600
2003-09-02,8.34749984741211,8.797499656677246,8.34749984741211,8.797499656677246,7.419276714324951,1387600
2003-09-03,8.725000381469727,8.772500038146973,8.53499984741211,8.65250015258789,7.296991348266602,1368400
2003-09-04,8.619999885559082,8.807499885559082,8.619999885559082,8.739999771118164,7.37078332901001,1202800
2003-09-05,8.7524995803833,8.760000228881836,8.552499771118164,8.5649995803833,7.223198890686035,1218800
2003-09-08,8.547499656677246,8.765000343322754,8.547499656677246,8.649999618530273,7.294886112213135,1582000
2003-09-09,8.649999618530273,8.725000381469727,8.574999809265137,8.65999984741211,7.303319454193115,552000
2003-09-10,8.625,8.647500038146973,8.239999771118164,8.369999885559082,7.058749198913574,1246000
2003-09-11,8.362500190734863,8.40999984741211,8.225000381469727,8.395000457763672,7.079835891723633,652800
2003-09-12,8.425000190734863,8.4375,8.204999923706055,8.327500343322754,7.0229058265686035,594400
2003-09-15,8.327500343322754,8.380000114440918,8.170000076293945,8.3125,7.010255813598633,620400
2003-09-16,8.305000305175781,8.625,8.305000305175781,8.619999885559082,7.269583225250244,1029200
2003-09-17,8.574999809265137,8.720000267028809,8.5625,8.662500381469727,7.305422782897949,543600
2003-09-18,8.647500038146973,8.699999809265137,8.595000267028809,8.675000190734863,7.3159685134887695,641200
2003-09-19,8.725000381469727,8.757499694824219,8.600000381469727,8.704999923706055,7.341268539428711,1016000
2003-09-22,8.664999961853027,8.837499618530273,8.607500076293945,8.802499771118164,7.423491954803467,1288800
2003-09-23,8.837499618530273,8.852499961853027,8.737500190734863,8.850000381469727,7.463552951812744,1225600
2003-09-24,8.789999961853027,8.857500076293945,8.387499809265137,8.387499809265137,7.07351016998291,1180800
2003-09-25,8.382499694824219,8.442500114440918,8.180000305175781,8.199999809265137,6.915384292602539,1071200
2003-09-26,8.162500381469727,8.202500343322754,7.922500133514404,7.982500076293945,6.7319560050964355,1722800
2003-09-29,7.675000190734863,8.052499771118164,7.670000076293945,7.974999904632568,6.725630283355713,1396400
2003-09-30,7.772500038146973,8.082500457763672,7.772500038146973,7.947500228881836,6.702439785003662,1242000
2003-10-01,7.972499847412109,8.104999542236328,7.867499828338623,8.085000038146973,6.818398475646973,806000
2003-10-02,8.085000038146973,8.112500190734863,7.987500190734863,8.024999618530273,6.767796039581299,686800
2003-10-03,8.0024995803833,8.1875,8.0024995803833,8.167499542236328,6.887973785400391,1838000
2003-10-06,8.149999618530273,8.265000343322754,8.052499771118164,8.15999984741211,6.881649971008301,1274000
2003-10-07,8.074999809265137,8.307499885559082,8.015000343322754,8.265000343322754,6.970201015472412,975200
2003-10-08,8.225000381469727,8.34000015258789,8.162500381469727,8.270000457763672,6.974417686462402,902400
2003-10-09,8.34749984741211,8.625,8.27750015258789,8.477499961853027,7.149409294128418,2574400
2003-10-10,8.4399995803833,8.524999618530273,8.229999542236328,8.287500381469727,6.9891743659973145,1042400
2003-10-13,8.279999732971191,8.430000305175781,8.262499809265137,8.430000305175781,7.109350681304932,1212800
2003-10-14,8.3774995803833,8.617500305175781,8.3774995803833,8.53499984741211,7.197899341583252,610000
2003-10-15,8.5625,8.5649995803833,8.412500381469727,8.425000190734863,7.105134010314941,1195600
2003-10-16,8.422499656677246,8.542499542236328,8.422499656677246,8.462499618530273,7.1367573738098145,624400
2003-10-17,8.482500076293945,8.482500076293945,8.397500038146973,8.425000190734863,7.105134010314941,2159600
2003-10-20,8.4399995803833,8.4399995803833,8.207500457763672,8.237500190734863,6.947005748748779,1390400
2003-10-21,8.234999656677246,8.5,8.204999923706055,8.482500076293945,7.153624057769775,631600
2003-10-22,8.447500228881836,8.489999771118164,7.949999809265137,8.072500228881836,6.807856559753418,1540400
2003-10-23,8.1225004196167,8.272500038146973,7.949999809265137,8.225000381469727,6.936466217041016,1206800
2003-10-24,8.147500038146973,8.417499542236328,8.072500228881836,8.364999771118164,7.054535388946533,824400
2003-10-27,8.342499732971191,8.467499732971191,8.225000381469727,8.359999656677246,7.050314903259277,762000
2003-10-28,8.34000015258789,8.475000381469727,8.307499885559082,8.475000381469727,7.14730167388916,875600
2003-10-29,8.4399995803833,8.675000190734863,8.414999961853027,8.625,7.27379846572876,1038000
2003-10-30,8.640000343322754,8.6875,8.524999618530273,8.557499885559082,7.216875076293945,878400
2003-10-31,8.537500381469727,8.742500305175781,8.537500381469727,8.707500457763672,7.343379497528076,607200
2003-11-03,8.720000267028809,8.914999961853027,8.675000190734863,8.862500190734863,7.474093437194824,1319600
2003-11-04,8.895000457763672,8.970000267028809,8.617500305175781,8.694999694824219,7.332833766937256,938400
2003-11-05,8.682499885559082,8.832500457763672,8.654999732971191,8.8100004196167,7.429819583892822,981200
2003-11-06,8.84000015258789,8.984999656677246,8.8125,8.970000267028809,7.564756870269775,1053600
2003-11-07,8.9375,9.244999885559082,8.862500190734863,9.167499542236328,7.73130989074707,1427200
2003-11-10,9.140000343322754,9.170000076293945,8.592499732971191,8.602499961853027,7.254825592041016,912400
2003-11-11,8.582500457763672,8.632499694824219,8.3774995803833,8.460000038146973,7.134649276733398,664000
2003-11-12,8.380000114440918,8.75,8.367500305175781,8.727499961853027,7.360241889953613,725200
2003-11-13,8.729999542236328,8.779999732971191,8.65250015258789,8.725000381469727,7.358135223388672,452800
2003-11-14,8.6850004196167,8.774999618530273,8.505000114440918,8.550000190734863,7.210549831390381,787600
2003-11-17,8.517499923706055,8.5649995803833,8.354999542236328,8.47249984741211,7.145192623138428,998800
2003-11-18,8.494999885559082,8.899999618530273,8.462499618530273,8.487500190734863,7.157841205596924,1751600
2003-11-19,8.492500305175781,8.75,8.442500114440918,8.697500228881836,7.334941864013672,633600
2003-11-20,8.697500228881836,8.84749984741211,8.569999694824219,8.675000190734863,7.3159685134887695,1169600
2003-11-21,8.755000114440918,8.867500305175781,8.619999885559082,8.625,7.27379846572876,1102400
2003-11-24,8.617500305175781,8.977499961853027,8.595000267028809,8.949999809265137,7.547883033752441,852800
2003-11-25,8.947500228881836,9.037500381469727,8.947500228881836,9.010000228881836,7.598483562469482,821200
2003-11-26,9.039999961853027,9.107500076293945,8.869999885559082,8.917499542236328,7.52047872543335,482000
2003-11-28,8.97249984741211,9.037500381469727,8.892499923706055,8.984999656677246,7.577401638031006,267600
2003-12-01,8.96500015258789,9.359999656677246,8.960000038146973,9.2524995803833,7.802995204925537,914800
2003-12-02,9.3100004196167,9.4350004196167,9.1875,9.3125,7.853602409362793,712000
2003-12-03,9.28499984741211,9.5,9.274999618530273,9.350000381469727,7.885220527648926,778400
2003-12-04,9.3100004196167,9.524999618530273,9.175000190734863,9.319999694824219,7.859920024871826,706800
2003-12-05,9.300000190734863,9.345000267028809,9.234999656677246,9.3100004196167,7.851489067077637,946000
2003-12-08,9.322500228881836,9.430000305175781,9.197500228881836,9.395000457763672,7.923174858093262,957600
2003-12-09,9.462499618530273,9.5,9.25,9.25,7.8008880615234375,645200
2003-12-10,9.25,9.382499694824219,9.25,9.260000228881836,7.80932092666626,908800
2003-12-11,9.287500381469727,9.612500190734863,9.257499694824219,9.557499885559082,8.06021499633789,975600
2003-12-12,9.550000190734863,9.694999694824219,9.422499656677246,9.6274995803833,8.119245529174805,650400
2003-12-15,9.867500305175781,9.912500381469727,9.3774995803833,9.412500381469727,7.937932014465332,939600
2003-12-16,9.412500381469727,9.5600004196167,9.199999809265137,9.537500381469727,8.043349266052246,1193600
2003-12-17,9.572500228881836,9.682499885559082,9.3125,9.470000267028809,7.986423015594482,528800
2003-12-18,9.46500015258789,9.520000457763672,9.327500343322754,9.517499923706055,8.026483535766602,560400
2003-12-19,9.59749984741211,9.699999809265137,9.342499732971191,9.672499656677246,8.157195091247559,909600
2003-12-22,9.635000228881836,9.712499618530273,9.3725004196167,9.569999694824219,8.070755004882812,570800
2003-12-23,9.595000267028809,9.699999809265137,9.4975004196167,9.699999809265137,8.180388450622559,714800
2003-12-24,9.667499542236328,9.6875,9.537500381469727,9.542499542236328,8.047564506530762,198800
2003-12-26,9.537500381469727,9.632499694824219,9.510000228881836,9.587499618530273,8.085515022277832,236800
2003-12-29,9.619999885559082,9.927499771118164,9.572500228881836,9.75,8.22255802154541,842800
2003-12-30,9.7475004196167,9.774999618530273,9.609999656677246,9.732500076293945,8.207799911499023,703200
2003-12-31,9.729999542236328,9.800000190734863,9.444999694824219,9.460000038146973,7.977989196777344,1135600
2004-01-02,9.492500305175781,9.667499542236328,9.487500190734863,9.5,8.011724472045898,753200
2004-01-05,9.5024995803833,9.600000381469727,9.487500190734863,9.524999618530273,8.032805442810059,1010400
2004-01-06,9.5625,9.5625,9.427499771118164,9.460000038146973,7.977989196777344,1372800
2004-01-07,9.477499961853027,9.537500381469727,9.337499618530273,9.537500381469727,8.043349266052246,874400
2004-01-08,9.510000228881836,9.587499618530273,9.449999809265137,9.462499618530273,7.980095863342285,1082400
2004-01-09,9.40999984741211,9.484999656677246,9.227499961853027,9.337499618530273,7.874682426452637,1597200
2004-01-12,9.352499961853027,9.5,9.3125,9.5,8.011724472045898,1332800
2004-01-13,9.462499618530273,9.577500343322754,9.337499618530273,9.427499771118164,7.9505791664123535,1007200
2004-01-14,9.46500015258789,9.675000190734863,9.399999618530273,9.65999984741211,8.14665699005127,694400
2004-01-15,9.65999984741211,9.739999771118164,9.494999885559082,9.680000305175781,8.163520812988281,933600
2004-01-16,9.647500038146973,9.710000038146973,9.59000015258789,9.604999542236328,8.100274085998535,900000
2004-01-20,9.604999542236328,9.850000381469727,9.587499618530273,9.850000381469727,8.306888580322266,839600
2004-01-21,9.862500190734863,9.867500305175781,9.6875,9.6875,8.169849395751953,767200
2004-01-22,9.72249984741211,9.75,9.522500038146973,9.524999618530273,8.032805442810059,610400
2004-01-23,9.524999618530273,9.59000015258789,9.4399995803833,9.59000015258789,8.08762264251709,861200
2004-01-26,9.59749984741211,10.109999656677246,9.569999694824219,10.109999656677246,8.526162147521973,1121600
2004-01-27,10.112500190734863,10.192500114440918,9.712499618530273,9.712499618530273,8.190932273864746,826400
2004-01-28,9.725000381469727,9.845000267028809,9.537500381469727,9.567500114440918,8.06865119934082,1010400
2004-01-29,9.612500190734863,9.887499809265137,9.5625,9.75,8.22255802154541,1148000
2004-01-30,9.800000190734863,9.962499618530273,9.702500343322754,9.704999923706055,8.184606552124023,624000
2004-02-02,10.007499694824219,10.0600004196167,9.712499618530273,9.832500457763672,8.292133331298828,844400
2004-02-03,9.762499809265137,9.942500114440918,9.739999771118164,9.837499618530273,8.296346664428711,928400
2004-02-04,9.882499694824219,9.882499694824219,9.457500457763672,9.46500015258789,7.982207775115967,760400
2004-02-05,9.550000190734863,9.6274995803833,9.425000190734863,9.5,8.011724472045898,689600
2004-02-06,9.550000190734863,9.892499923706055,9.547499656677246,9.882499694824219,8.334301948547363,1282400
2004-02-09,9.875,9.899999618530273,9.77750015258789,9.8125,8.27526569366455,572800
2004-02-10,9.782500267028809,10.0024995803833,9.77750015258789,9.975000381469727,8.412309646606445,686800
2004-02-11,9.975000381469727,10.087499618530273,9.927499771118164,10.087499618530273,8.507184028625488,661200
2004-02-12,10.0625,10.145000457763672,10.015000343322754,10.052499771118164,8.477668762207031,1342000
2004-02-13,10.03499984741211,10.135000228881836,9.970000267028809,10.037500381469727,8.465019226074219,1019200
2004-02-17,10.024999618530273,10.34749984741211,9.994999885559082,10.272500038146973,8.663200378417969,864800
2004-02-18,10.295000076293945,10.322500228881836,10.1850004196167,10.322500228881836,8.705370903015137,842000
2004-02-19,10.332500457763672,10.350000381469727,9.994999885559082,10.042499542236328,8.469232559204102,570400
2004-02-20,10.0625,10.207500457763672,9.854999542236328,10.057499885559082,8.481884956359863,640800
2004-02-23,10.069999694824219,10.109999656677246,9.774999618530273,9.824999809265137,8.285807609558105,788400
2004-02-24,9.875,9.967499732971191,9.712499618530273,9.947500228881836,8.389119148254395,882400
2004-02-25,9.977499961853027,10.125,9.8725004196167,10.119999885559082,8.534592628479004,665200
2004-02-26,10.135000228881836,10.227499961853027,10.007499694824219,10.202500343322754,8.604169845581055,484400
2004-02-27,10.1850004196167,10.237500190734863,10.017499923706055,10.1225004196167,8.53670597076416,564800
2004-03-01,10.25,10.5,10.175000190734863,10.412500381469727,8.781268119812012,941600
2004-03-02,10.4399995803833,10.4399995803833,10.202500343322754,10.257499694824219,8.650553703308105,454400
2004-03-03,10.2524995803833,10.5,10.1875,10.477499961853027,8.83608341217041,530800
2004-03-04,10.479999542236328,10.550000190734863,10.375,10.550000190734863,8.897231101989746,1084800
2004-03-05,10.52750015258789,10.645000457763672,10.457500457763672,10.5,8.855064392089844,814000
2004-03-08,10.457500457763672,10.637499809265137,10.072500228881836,10.112500190734863,8.528265953063965,623600
2004-03-09,10.09749984741211,10.327500343322754,9.967499732971191,10.050000190734863,8.475564956665039,696000
2004-03-10,9.942500114440918,10.050000190734863,9.699999809265137,9.744999885559082,8.218343734741211,522000
2004-03-11,9.725000381469727,10.077500343322754,9.59749984741211,9.6274995803833,8.119245529174805,685200
2004-03-12,9.612500190734863,10.095000267028809,9.612500190734863,10.092499732971191,8.511401176452637,684800
2004-03-15,10.0600004196167,10.0625,9.602499961853027,9.640000343322754,8.129786491394043,831600
2004-03-16,9.680000305175781,9.8125,9.385000228881836,9.640000343322754,8.129786491394043,1032400
2004-03-17,9.697500228881836,9.824999809265137,9.6899995803833,9.807499885559082,8.271047592163086,870800
2004-03-18,9.789999961853027,9.822500228881836,9.662500381469727,9.737500190734863,8.212019920349121,444800
2004-03-19,9.77750015258789,9.837499618530273,9.617500305175781,9.640000343322754,8.129786491394043,716800
2004-03-22,9.617500305175781,9.654999732971191,9.262499809265137,9.482500076293945,7.996966361999512,995200
2004-03-23,9.539999961853027,9.71500015258789,9.482500076293945,9.482500076293945,7.996966361999512,519600
2004-03-24,9.422499656677246,9.579999923706055,9.260000228881836,9.422499656677246,7.9463629722595215,846400
2004-03-25,9.479999542236328,9.829999923706055,9.444999694824219,9.800000190734863,8.264723777770996,671200
2004-03-26,9.7524995803833,9.994999885559082,9.7524995803833,9.807499885559082,8.271047592163086,584800
2004-03-29,9.854999542236328,10.09000015258789,9.84749984741211,10.0,8.433392524719238,783200
2004-03-30,9.952500343322754,10.107500076293945,9.917499542236328,9.952500343322754,8.393333435058594,782800
2004-03-31,9.994999885559082,10.242500305175781,9.920000076293945,10.197500228881836,8.59995174407959,1288800
2004-04-01,10.369999885559082,10.3774995803833,10.15250015258789,10.319999694824219,8.70326042175293,662400
2004-04-02,10.380000114440918,10.539999961853027,10.319999694824219,10.515000343322754,8.867713928222656,795200
2004-04-05,10.532500267028809,10.6225004196167,10.5,10.574999809265137,8.91831111907959,515600
2004-04-06,10.457500457763672,10.574999809265137,10.09749984741211,10.170000076293945,8.576761245727539,1174800
2004-04-07,10.1274995803833,10.345000267028809,10.0649995803833,10.28499984741211,8.673742294311523,568400
2004-04-08,10.302499771118164,10.454999923706055,10.175000190734863,10.1850004196167,8.589410781860352,669600
2004-04-12,10.164999961853027,10.34749984741211,10.162500381469727,10.274999618530273,8.665310859680176,393200
2004-04-13,10.274999618530273,10.337499618530273,9.800000190734863,9.922499656677246,8.368033409118652,639200
2004-04-14,9.912500381469727,10.102499961853027,9.829999923706055,9.904999732971191,8.353276252746582,524800
2004-04-15,9.912500381469727,10.010000228881836,9.725000381469727,9.824999809265137,8.285807609558105,604400
2004-04-16,9.857500076293945,10.0600004196167,9.84749984741211,9.967499732971191,8.405985832214355,704400
2004-04-19,9.967499732971191,10.085000038146973,9.9350004196167,10.024999618530273,8.454475402832031,533600
2004-04-20,10.047499656677246,10.125,9.975000381469727,10.0,8.433392524719238,768000
2004-04-21,10.022500038146973,10.229999542236328,9.97249984741211,10.167499542236328,8.574653625488281,722800
2004-04-22,10.229999542236328,10.34749984741211,10.112500190734863,10.3100004196167,8.694828033447266,1121600
2004-04-23,10.319999694824219,10.375,10.157500267028809,10.289999961853027,8.677962303161621,554800
2004-04-26,10.300000190734863,10.467499732971191,10.092499732971191,10.21500015258789,8.614709854125977,752400
2004-04-27,10.270000457763672,10.300000190734863,9.897500038146973,10.057499885559082,8.481884956359863,959600
2004-04-28,10.010000228881836,10.227499961853027,10.010000228881836,10.112500190734863,8.528265953063965,1174000
2004-04-29,10.092499732971191,10.422499656677246,9.9399995803833,9.942500114440918,8.384903907775879,973600
2004-04-30,9.9375,10.149999618530273,9.739999771118164,9.77750015258789,8.245755195617676,909600
2004-05-03,9.739999771118164,10.300000190734863,9.737500190734863,10.197500228881836,8.59995174407959,1822000
2004-05-04,10.267499923706055,10.270000457763672,9.957500457763672,10.055000305175781,8.479779243469238,1128800
2004-05-05,10.0625,10.270000457763672,9.9975004196167,10.182499885559082,8.587301254272461,690000
2004-05-06,10.175000190734863,10.2475004196167,9.862500190734863,10.140000343322754,8.551462173461914,954000
2004-05-07,10.0625,10.197500228881836,9.635000228881836,9.767499923706055,8.237314224243164,1643200
2004-05-10,9.732500076293945,9.7475004196167,9.350000381469727,9.369999885559082,7.9020867347717285,1257200
2004-05-11,9.482500076293945,9.772500038146973,9.444999694824219,9.699999809265137,8.180388450622559,632800
2004-05-12,9.675000190734863,9.947500228881836,9.430000305175781,9.947500228881836,8.389119148254395,706800
2004-05-13,9.84749984741211,9.967499732971191,9.6875,9.8100004196167,8.273155212402344,687200
2004-05-14,9.7475004196167,9.882499694824219,9.600000381469727,9.682499885559082,8.165630340576172,828800
2004-05-17,9.537500381469727,9.625,9.274999618530273,9.542499542236328,8.047564506530762,915200
2004-05-18,9.577500343322754,9.779999732971191,9.577500343322754,9.774999618530273,8.243640899658203,572400
2004-05-19,9.787500381469727,9.869999885559082,9.547499656677246,9.612500190734863,8.10660171508789,724800
2004-05-20,9.612500190734863,9.717499732971191,9.4975004196167,9.542499542236328,8.047564506530762,505200
2004-05-21,9.572500228881836,9.755000114440918,9.537500381469727,9.727499961853027,8.203583717346191,360000
2004-05-24,9.765000343322754,9.914999961853027,9.6875,9.7475004196167,8.220453262329102,574000
2004-05-25,9.772500038146973,9.9975004196167,9.675000190734863,9.9975004196167,8.431285858154297,582800
2004-05-26,9.897500038146973,10.0,9.75,10.0,8.433392524719238,662800
2004-05-27,10.0,10.02750015258789,9.8100004196167,10.010000228881836,8.441823959350586,725600
2004-05-28,9.949999809265137,10.045000076293945,9.664999961853027,9.6875,8.169849395751953,1181200
2004-06-01,9.65250015258789,9.837499618530273,9.649999618530273,9.755000114440918,8.226777076721191,1292000
2004-06-02,9.837499618530273,10.112500190734863,9.8125,10.107500076293945,8.524052619934082,1256000
2004-06-03,10.1225004196167,10.1225004196167,9.807499885559082,9.807499885559082,8.271047592163086,684800
2004-06-04,9.8100004196167,9.975000381469727,9.782500267028809,9.914999961853027,8.361708641052246,598400
2004-06-07,9.975000381469727,10.0,9.739999771118164,9.984999656677246,8.420745849609375,373600
2004-06-08,9.987500190734863,10.017499923706055,9.850000381469727,9.925000190734863,8.370142936706543,293200
2004-06-09,9.944999694824219,10.045000076293945,9.725000381469727,9.767499923706055,8.237314224243164,694400
2004-06-10,9.720000267028809,9.850000381469727,9.720000267028809,9.835000038146973,8.294240951538086,949200
2004-06-14,9.854999542236328,9.8774995803833,9.7524995803833,9.807499885559082,8.271047592163086,668000
2004-06-15,9.907500267028809,9.994999885559082,9.862500190734863,9.920000076293945,8.365926742553711,907600
2004-06-16,9.899999618530273,10.199999809265137,9.899999618530273,10.164999961853027,8.57254409790039,902400
2004-06-17,10.167499542236328,10.274999618530273,9.975000381469727,10.170000076293945,8.576761245727539,965200
2004-06-18,10.117500305175781,10.300000190734863,9.96500015258789,10.112500190734863,8.528265953063965,1258400
2004-06-21,10.095000267028809,10.1850004196167,9.949999809265137,10.074999809265137,8.496642112731934,438800
2004-06-22,10.050000190734863,10.305000305175781,9.975000381469727,10.305000305175781,8.690608978271484,836800
2004-06-23,10.217499732971191,10.454999923706055,10.167499542236328,10.432499885559082,8.798136711120605,708400
2004-06-24,10.375,10.425000190734863,10.25,10.375,8.749642372131348,675200
2004-06-25,10.297499656677246,10.864999771118164,10.255000114440918,10.467499732971191,8.827652931213379,2112400
2004-06-28,10.522500038146973,10.7475004196167,10.345000267028809,10.672499656677246,9.000536918640137,1249600
2004-06-29,10.670000076293945,10.897500038146973,10.574999809265137,10.824999809265137,9.129150390625,1171600
2004-06-30,10.875,10.987500190734863,10.739999771118164,10.862500190734863,9.160776138305664,811200
2004-07-01,10.822500228881836,10.892499923706055,10.6875,10.77750015258789,9.089090347290039,782400
2004-07-02,10.75,10.770000457763672,10.582500457763672,10.582500457763672,8.924638748168945,822000
2004-07-06,10.5600004196167,10.5625,10.199999809265137,10.227499961853027,8.625251770019531,1668400
2004-07-07,10.300000190734863,10.397500038146973,10.202500343322754,10.232500076293945,8.629471778869629,1011600
2004-07-08,10.199999809265137,10.40250015258789,10.149999618530273,10.210000038146973,8.610493659973145,868800
2004-07-09,10.272500038146973,10.272500038146973,10.095000267028809,10.117500305175781,8.532487869262695,322000
2004-07-12,10.1225004196167,10.369999885559082,10.100000381469727,10.239999771118164,8.635793685913086,616800
2004-07-13,10.287500381469727,10.577500343322754,10.147500038146973,10.537500381469727,8.886686325073242,1019200
2004-07-14,10.520000457763672,10.6875,10.327500343322754,10.345000267028809,8.72434139251709,827200
2004-07-15,10.324999809265137,10.457500457763672,10.25,10.375,8.749642372131348,429600
2004-07-16,10.369999885559082,10.512499809265137,10.172499656677246,10.192500114440918,8.59573745727539,521600
2004-07-19,10.149999618530273,10.232500076293945,9.880000114440918,10.100000381469727,8.517729759216309,690800
2004-07-20,10.177499771118164,10.359999656677246,10.032500267028809,10.359999656677246,8.736995697021484,447200
2004-07-21,10.399999618530273,10.399999618530273,9.774999618530273,9.852499961853027,8.309000968933105,1023600
2004-07-22,9.850000381469727,10.017499923706055,9.75,9.892499923706055,8.34273624420166,1144800
2004-07-23,9.949999809265137,10.012499809265137,9.7524995803833,9.8125,8.27526569366455,780000
2004-07-26,9.932499885559082,9.949999809265137,9.432499885559082,9.545000076293945,8.049675941467285,1227200
2004-07-27,9.524999618530273,10.024999618530273,9.524999618530273,9.917499542236328,8.363819122314453,888800
2004-07-28,9.832500457763672,9.835000038146973,9.555000305175781,9.712499618530273,8.190932273864746,1392400
2004-07-29,9.75,9.922499656677246,9.574999809265137,9.914999961853027,8.361708641052246,560000
2004-07-30,9.925000190734863,10.022500038146973,9.854999542236328,9.949999809265137,8.391226768493652,708400
2004-08-02,9.845000267028809,9.845000267028809,9.524999618530273,9.6899995803833,8.171956062316895,843600
2004-08-03,9.649999618530273,9.832500457763672,9.585000038146973,9.587499618530273,8.085515022277832,603200
2004-08-04,9.555000305175781,9.782500267028809,9.452500343322754,9.600000381469727,8.096056938171387,496800
2004-08-05,9.552499771118164,9.672499656677246,9.3125,9.404999732971191,7.931605339050293,786800
2004-08-06,9.324999809265137,9.34000015258789,8.952500343322754,9.0024995803833,7.592158794403076,1547600
2004-08-09,8.987500190734863,9.0649995803833,8.975000381469727,9.03499984741211,7.619572639465332,850400
2004-08-10,8.732500076293945,9.25,8.729999542236328,9.207500457763672,7.765046119689941,1171200
2004-08-11,9.045000076293945,9.5600004196167,8.917499542236328,9.475000381469727,7.990638732910156,1106800
2004-08-12,9.324999809265137,9.617500305175781,9.295000076293945,9.397500038146973,7.9252800941467285,778400
2004-08-13,9.510000228881836,9.510000228881836,8.84000015258789,9.079999923706055,7.657523155212402,1305600
2004-08-16,9.162500381469727,9.442500114440918,9.012499809265137,9.425000190734863,7.948474407196045,908800
2004-08-17,9.484999656677246,9.595000267028809,9.392499923706055,9.494999885559082,8.007503509521484,380000
2004-08-18,9.404999732971191,9.862500190734863,9.399999618530273,9.862500190734863,8.31743335723877,659600
2004-08-19,9.8774995803833,9.975000381469727,9.774999618530273,9.907500267028809,8.355385780334473,628400
2004-08-20,9.942500114440918,10.135000228881836,9.789999961853027,10.074999809265137,8.496642112731934,610000
2004-08-23,10.180000305175781,10.202500343322754,9.72249984741211,9.8149995803833,8.277374267578125,740000
2004-08-24,9.832500457763672,9.912500381469727,9.710000038146973,9.892499923706055,8.34273624420166,414000
2004-08-25,9.899999618530273,10.092499732971191,9.800000190734863,10.03499984741211,8.462910652160645,394000
2004-08-26,9.960000038146973,10.2475004196167,9.960000038146973,10.050000190734863,8.475564956665039,752400
2004-08-27,10.024999618530273,10.239999771118164,10.024999618530273,10.1875,8.591516494750977,428800
2004-08-30,10.087499618530273,10.100000381469727,9.774999618530273,9.789999961853027,8.256288528442383,471200
2004-08-31,9.75,9.994999885559082,9.632499694824219,9.6850004196167,8.167741775512695,905600
2004-09-01,9.680000305175781,10.0,9.637499809265137,9.797499656677246,8.262616157531738,814400
2004-09-02,9.77750015258789,9.922499656677246,9.734999656677246,9.875,8.327978134155273,669200
2004-09-03,9.949999809265137,10.050000190734863,9.779999732971191,9.875,8.327978134155273,575200
2004-09-07,9.925000190734863,10.0600004196167,9.832500457763672,9.960000038146973,8.399657249450684,501600
2004-09-08,9.975000381469727,10.087499618530273,9.835000038146973,9.835000038146973,8.294240951538086,416800
2004-09-09,9.925000190734863,10.142499923706055,9.869999885559082,10.132499694824219,8.545136451721191,959200
2004-09-10,10.149999618530273,10.237500190734863,9.947500228881836,10.237500190734863,8.633688926696777,383600
2004-09-13,10.237500190734863,10.267499923706055,10.137499809265137,10.267499923706055,8.658985137939453,698800
2004-09-14,10.274999618530273,10.274999618530273,10.0600004196167,10.147500038146973,8.557785987854004,556400
2004-09-15,10.102499961853027,10.182499885559082,9.984999656677246,10.082500457763672,8.502964973449707,492800
2004-09-16,10.125,10.1875,10.032500267028809,10.175000190734863,8.580978393554688,654000
2004-09-17,10.225000381469727,10.387499809265137,9.975000381469727,10.125,8.538810729980469,1342800
2004-09-20,10.207500457763672,10.207500457763672,9.932499885559082,10.024999618530273,8.454475402832031,515600
2004-09-21,10.052499771118164,10.095000267028809,9.917499542236328,10.095000267028809,8.513508796691895,547600
2004-09-22,9.975000381469727,9.975000381469727,9.702500343322754,9.704999923706055,8.184606552124023,531600
2004-09-23,9.637499809265137,9.875,9.482500076293945,9.729999542236328,8.205690383911133,728400
2004-09-24,9.797499656677246,9.897500038146973,9.675000190734863,9.787500381469727,8.254182815551758,247200
2004-09-27,9.744999885559082,9.887499809265137,9.524999618530273,9.53499984741211,8.041236877441406,389200
2004-09-28,9.607500076293945,9.710000038146973,9.430000305175781,9.592499732971191,8.089730262756348,603600
2004-09-29,9.654999732971191,9.792499542236328,9.587499618530273,9.792499542236328,8.258399963378906,443200
2004-09-30,9.675000190734863,9.782500267028809,9.542499542236328,9.545000076293945,8.049675941467285,577200
2004-10-01,9.725000381469727,9.975000381469727,9.510000228881836,9.8725004196167,8.325865745544434,838800
2004-10-04,9.975000381469727,10.039999961853027,9.8125,9.960000038146973,8.399657249450684,586400
2004-10-05,9.944999694824219,10.050000190734863,9.875,9.925000190734863,8.370142936706543,547200
2004-10-06,9.960000038146973,10.022500038146973,9.824999809265137,10.022500038146973,8.452364921569824,597600
2004-10-07,9.912500381469727,9.979999542236328,9.795000076293945,9.797499656677246,8.262616157531738,608400
2004-10-08,9.932499885559082,9.932499885559082,9.539999961853027,9.539999961853027,8.045458793640137,1115200
2004-10-11,9.592499732971191,9.619999885559082,9.362500190734863,9.5,8.011724472045898,922000
2004-10-12,9.470000267028809,9.5,9.2475004196167,9.25,7.8008880615234375,840800
2004-10-13,9.3100004196167,9.3100004196167,9.072500228881836,9.177499771118164,7.739743232727051,881600
2004-10-14,9.15999984741211,9.25,9.032500267028809,9.145000457763672,7.712338924407959,606800
2004-10-15,9.137499809265137,9.337499618530273,9.087499618530273,9.232500076293945,7.786131381988525,457200
2004-10-18,9.257499694824219,9.539999961853027,9.164999961853027,9.432499885559082,7.9547953605651855,375200
2004-10-19,9.5,9.5,9.210000038146973,9.2475004196167,7.798779010772705,523600
2004-10-20,9.207500457763672,9.300000190734863,9.057499885559082,9.210000038146973,7.767156600952148,652000
2004-10-21,9.237500190734863,9.475000381469727,9.102499961853027,9.274999618530273,7.821969985961914,675600
2004-10-22,9.359999656677246,9.375,8.914999961853027,8.914999961853027,7.518370628356934,788400
2004-10-25,8.899999618530273,8.944999694824219,8.5649995803833,8.739999771118164,7.37078332901001,1450000
2004-10-26,8.774999618530273,8.925000190734863,8.6875,8.907500267028809,7.512044906616211,680000
2004-10-27,8.774999618530273,9.170000076293945,8.767499923706055,9.109999656677246,7.682821750640869,973600
2004-10-28,9.02750015258789,9.220000267028809,8.9375,9.117500305175781,7.689146041870117,608800
2004-10-29,9.029999732971191,9.202500343322754,8.90250015258789,9.005000114440918,7.594268321990967,621200
2004-11-01,8.925000190734863,9.15250015258789,8.912500381469727,9.017499923706055,7.604811668395996,756000
2004-11-02,8.952500343322754,9.149999618530273,8.837499618530273,8.920000076293945,7.522588729858398,573600
2004-11-03,9.052499771118164,9.367500305175781,8.970000267028809,9.282500267028809,7.828298568725586,630000
2004-11-04,9.2524995803833,9.489999771118164,9.199999809265137,9.484999656677246,7.999073028564453,664400
2004-11-05,9.550000190734863,9.8125,9.4399995803833,9.574999809265137,8.07497501373291,739600
2004-11-08,9.5,9.645000457763672,9.46500015258789,9.645000457763672,8.134005546569824,801600
2004-11-09,9.625,9.725000381469727,9.46500015258789,9.59749984741211,8.09394645690918,664000
2004-11-10,9.5,9.725000381469727,9.4350004196167,9.59000015258789,8.08762264251709,662000
2004-11-11,9.550000190734863,9.75,9.505000114440918,9.725000381469727,8.201475143432617,489600
2004-11-12,9.6274995803833,9.72249984741211,9.4375,9.6850004196167,8.167741775512695,458000
2004-11-15,9.5024995803833,9.550000190734863,9.300000190734863,9.550000190734863,8.053888320922852,518800
2004-11-16,9.572500228881836,9.574999809265137,9.399999618530273,9.399999618530273,7.927387714385986,265600
2004-11-17,9.460000038146973,9.672499656677246,9.375,9.454999923706055,7.9737725257873535,426000
2004-11-18,9.3774995803833,9.609999656677246,9.359999656677246,9.522500038146973,8.030698776245117,590400
2004-11-19,9.3125,9.5,9.239999771118164,9.2524995803833,7.802995204925537,1162000
2004-11-22,9.225000381469727,9.5,9.074999809265137,9.5,8.011724472045898,558800
2004-11-23,9.510000228881836,9.524999618530273,9.262499809265137,9.422499656677246,7.9463629722595215,575200
2004-11-24,9.720000267028809,9.917499542236328,9.640000343322754,9.75,8.22255802154541,1550000
2004-11-26,9.772500038146973,9.774999618530273,9.635000228881836,9.635000228881836,8.12557601928711,218400
2004-11-29,9.757499694824219,9.765000343322754,9.4375,9.5600004196167,8.062325477600098,1316800
2004-11-30,9.517499923706055,9.649999618530273,9.287500381469727,9.350000381469727,7.885220527648926,12386400
2004-12-01,9.297499656677246,9.537500381469727,9.297499656677246,9.4975004196167,8.009613990783691,2545600
2004-12-02,9.392499923706055,9.5,9.375,9.5,8.011724472045898,1524800
2004-12-03,9.510000228881836,9.5600004196167,9.412500381469727,9.475000381469727,7.990638732910156,954400
2004-12-06,9.422499656677246,9.517499923706055,9.404999732971191,9.492500305175781,8.005400657653809,694400
2004-12-07,9.454999923706055,9.53499984741211,9.307499885559082,9.399999618530273,7.927387714385986,1585600
2004-12-08,9.412500381469727,9.617500305175781,9.322500228881836,9.574999809265137,8.07497501373291,853600
2004-12-09,9.507499694824219,9.829999923706055,9.475000381469727,9.78499984741211,8.252074241638184,946000
2004-12-10,9.75,9.827500343322754,9.6875,9.827500343322754,8.287917137145996,578800
2004-12-13,9.845000267028809,9.885000228881836,9.737500190734863,9.869999885559082,8.323756217956543,969200
2004-12-14,9.770000457763672,10.0,9.770000457763672,9.994999885559082,8.429177284240723,740000
2004-12-15,9.942500114440918,10.047499656677246,9.802499771118164,10.010000228881836,8.441823959350586,671200
2004-12-16,9.954999923706055,10.012499809265137,9.772500038146973,9.857500076293945,8.313218116760254,534400
2004-12-17,9.829999923706055,10.029999732971191,9.802499771118164,9.882499694824219,8.334301948547363,886000
2004-12-20,9.8149995803833,10.017499923706055,9.77750015258789,9.805000305175781,8.268941879272461,898000
2004-12-21,9.739999771118164,9.922499656677246,9.727499961853027,9.84000015258789,8.29845905303955,977200
2004-12-22,9.774999618530273,9.949999809265137,9.774999618530273,9.8725004196167,8.325865745544434,464000
2004-12-23,9.927499771118164,9.96500015258789,9.864999771118164,9.892499923706055,8.34273624420166,269600
2004-12-27,9.97249984741211,9.97249984741211,9.697500228881836,9.885000228881836,8.336409568786621,411200
2004-12-28,9.904999732971191,10.024999618530273,9.899999618530273,9.987500190734863,8.422849655151367,673600
2004-12-29,10.0,10.0,9.802499771118164,9.875,8.327978134155273,448800
2004-12-30,9.842499732971191,9.885000228881836,9.755000114440918,9.78499984741211,8.252074241638184,343600
2004-12-31,9.782500267028809,9.837499618530273,9.609999656677246,9.725000381469727,8.201475143432617,611600
2005-01-03,9.725000381469727,9.795000076293945,9.462499618530273,9.572500228881836,8.07286548614502,817600
2005-01-04,9.645000457763672,9.779999732971191,9.342499732971191,9.395000457763672,7.923174858093262,743200
2005-01-05,9.375,9.587499618530273,9.34000015258789,9.382499694824219,7.912628173828125,769200
2005-01-06,9.40250015258789,9.585000038146973,9.364999771118164,9.484999656677246,7.999073028564453,474800
2005-01-07,9.507499694824219,9.592499732971191,9.380000114440918,9.425000190734863,7.948474407196045,577600
2005-01-10,9.397500038146973,9.585000038146973,9.34000015258789,9.387499809265137,7.916847229003906,959600
2005-01-11,9.337499618530273,9.382499694824219,9.199999809265137,9.257499694824219,7.807213306427002,1038000
2005-01-12,9.25,9.350000381469727,9.197500228881836,9.292499542236328,7.836728096008301,1408400
2005-01-13,9.335000038146973,9.345000267028809,8.897500038146973,8.9350004196167,7.535240650177002,1837200
2005-01-14,9.0600004196167,9.0649995803833,8.9375,9.012499809265137,7.600594520568848,1007200
2005-01-18,8.930000305175781,9.020000457763672,8.930000305175781,9.010000228881836,7.598483562469482,2363200
2005-01-19,8.954999923706055,9.022500038146973,8.829999923706055,8.8774995803833,7.48674201965332,982800
2005-01-20,8.837499618530273,8.917499542236328,8.765000343322754,8.77750015258789,7.402409553527832,1177200
2005-01-21,8.779999732971191,8.864999771118164,8.600000381469727,8.604999542236328,7.256935119628906,1339200
2005-01-24,8.682499885559082,8.782500267028809,8.529999732971191,8.53499984741211,7.197899341583252,1432800
2005-01-25,8.630000114440918,8.664999961853027,8.430000305175781,8.517499923706055,7.183142185211182,1001600
2005-01-26,8.574999809265137,8.774999618530273,8.537500381469727,8.774999618530273,7.400300979614258,867200
2005-01-27,8.717499732971191,8.8725004196167,8.71500015258789,8.744999885559082,7.375003337860107,709200
2005-01-28,8.699999809265137,8.805000305175781,8.579999923706055,8.712499618530273,7.347594261169434,849200
2005-01-31,8.680000305175781,8.850000381469727,8.614999771118164,8.717499732971191,7.35181188583374,1336800
2005-02-01,8.6850004196167,8.827500343322754,8.654999732971191,8.765000343322754,7.391869068145752,1604400
2005-02-02,8.699999809265137,8.835000038146973,8.699999809265137,8.78499984741211,7.408735275268555,716800
2005-02-03,8.717499732971191,8.744999885559082,8.577500343322754,8.672499656677246,7.313859462738037,674400
2005-02-04,8.619999885559082,8.767499923706055,8.614999771118164,8.737500190734863,7.368675231933594,876400
2005-02-07,8.71500015258789,8.84000015258789,8.670000076293945,8.734999656677246,7.366567134857178,907200
2005-02-08,8.667499542236328,8.850000381469727,8.667499542236328,8.835000038146973,7.450901985168457,1844400
2005-02-09,8.807499885559082,8.842499732971191,8.707500457763672,8.757499694824219,7.385544300079346,1564400
2005-02-10,8.760000228881836,8.829999923706055,8.625,8.725000381469727,7.358135223388672,660000
2005-02-11,8.710000038146973,8.837499618530273,8.680000305175781,8.737500190734863,7.368675231933594,2736000
2005-02-14,8.692500114440918,8.765000343322754,8.670000076293945,8.675000190734863,7.3159685134887695,667600
2005-02-15,8.654999732971191,8.762499809265137,8.579999923706055,8.630000114440918,7.278017044067383,833200
2005-02-16,8.630000114440918,8.72249984741211,8.625,8.65250015258789,7.296991348266602,910400
2005-02-17,8.694999694824219,8.737500190734863,8.550000190734863,8.5625,7.221094131469727,754400
2005-02-18,8.609999656677246,8.662500381469727,8.475000381469727,8.507499694824219,7.174708366394043,725600
2005-02-22,8.492500305175781,8.524999618530273,8.260000228881836,8.27750015258789,6.980740070343018,1607600
2005-02-23,8.257499694824219,8.40250015258789,8.257499694824219,8.3125,7.010255813598633,911600
2005-02-24,8.337499618530273,8.539999961853027,8.2475004196167,8.539999961853027,7.202117443084717,871600
2005-02-25,8.510000228881836,8.600000381469727,8.392499923706055,8.600000381469727,7.252720355987549,556400
2005-02-28,8.537500381469727,8.607500076293945,8.4375,8.522500038146973,7.187359809875488,848000
2005-03-01,8.567500114440918,8.6850004196167,8.510000228881836,8.612500190734863,7.263261318206787,919200
2005-03-02,8.512499809265137,8.84749984741211,8.484999656677246,8.779999732971191,7.4045186042785645,2202400
2005-03-03,9.0600004196167,9.582500457763672,9.045000076293945,9.467499732971191,7.984315395355225,4426800
2005-03-04,9.425000190734863,9.657500267028809,9.399999618530273,9.657500267028809,8.144550323486328,2410800
2005-03-07,9.664999961853027,9.859999656677246,9.6225004196167,9.84000015258789,8.29845905303955,2484400
2005-03-08,9.787500381469727,10.047499656677246,9.787500381469727,10.005000114440918,8.43760871887207,2072400
2005-03-09,9.9375,10.045000076293945,9.895000457763672,9.967499732971191,8.405985832214355,2485600
2005-03-10,9.944999694824219,10.074999809265137,9.90999984741211,10.020000457763672,8.4502592086792,2478000
2005-03-11,10.0,10.087499618530273,9.927499771118164,10.074999809265137,8.496642112731934,1709600
2005-03-14,10.039999961853027,10.387499809265137,10.039999961853027,10.385000228881836,8.758078575134277,1563200
2005-03-15,10.422499656677246,10.422499656677246,9.925000190734863,9.992500305175781,8.427067756652832,2211600
2005-03-16,9.9399995803833,10.15250015258789,9.9399995803833,10.02750015258789,8.456582069396973,1491200
2005-03-17,9.97249984741211,10.077500343322754,9.90999984741211,9.987500190734863,8.422849655151367,998400
2005-03-18,10.1225004196167,10.1225004196167,9.922499656677246,9.97249984741211,8.410200119018555,1788400
2005-03-21,10.022500038146973,10.109999656677246,9.90250015258789,9.9375,8.38068675994873,1594800
2005-03-22,9.917499542236328,10.145000457763672,9.917499542236328,10.039999961853027,8.467124938964844,1360400
2005-03-23,10.0,10.130000114440918,10.0,10.042499542236328,8.469232559204102,1625600
2005-03-24,10.047499656677246,10.145000457763672,9.960000038146973,10.0,8.433392524719238,567600
2005-03-28,10.024999618530273,10.074999809265137,9.9399995803833,9.9975004196167,8.431285858154297,857600
2005-03-29,9.982500076293945,10.217499732971191,9.942500114440918,10.050000190734863,8.475564956665039,1360000
2005-03-30,10.017499923706055,10.125,9.989999771118164,10.104999542236328,8.521939277648926,970400
2005-03-31,10.132499694824219,10.154999732971191,9.984999656677246,10.045000076293945,8.471339225769043,975600
2005-04-01,10.052499771118164,10.1274995803833,9.947500228881836,10.039999961853027,8.467124938964844,898400
2005-04-04,10.0024995803833,10.042499542236328,9.797499656677246,9.992500305175781,8.427067756652832,1196000
2005-04-05,10.029999732971191,10.197500228881836,10.015000343322754,10.170000076293945,8.576761245727539,1459600
2005-04-06,10.202500343322754,10.522500038146973,10.199999809265137,10.287500381469727,8.675850868225098,1238800
2005-04-07,10.234999656677246,10.520000457763672,10.1875,10.414999961853027,8.783380508422852,645200
2005-04-08,10.4399995803833,10.470000267028809,10.212499618530273,10.270000457763672,8.661092758178711,777200
2005-04-11,10.300000190734863,10.300000190734863,10.077500343322754,10.114999771118164,8.530380249023438,1084000
2005-04-12,10.050000190734863,10.34749984741211,9.927499771118164,10.300000190734863,8.686393737792969,1537600
2005-04-13,10.28499984741211,10.375,10.017499923706055,10.0649995803833,8.48820972442627,782400
2005-04-14,10.117500305175781,10.162500381469727,9.925000190734863,9.925000190734863,8.370142936706543,796000
2005-04-15,9.925000190734863,10.09000015258789,9.875,10.0024995803833,8.435504913330078,986000
2005-04-18,9.962499618530273,10.117500305175781,9.899999618530273,10.052499771118164,8.477668762207031,793200
2005-04-19,10.085000038146973,10.367500305175781,10.047499656677246,10.100000381469727,8.517729759216309,979200
2005-04-20,10.079999923706055,10.079999923706055,9.920000076293945,9.962499618530273,8.401768684387207,1084400
2005-04-21,10.0,10.27750015258789,9.96500015258789,10.204999923706055,8.606276512145996,865200
2005-04-22,10.1875,10.1875,9.904999732971191,10.0,8.433392524719238,819600
2005-04-25,10.100000381469727,10.149999618530273,9.975000381469727,10.050000190734863,8.475564956665039,465600
2005-04-26,10.229999542236328,10.617500305175781,10.180000305175781,10.40250015258789,8.77283763885498,2166400
2005-04-27,10.397500038146973,10.467499732971191,10.255000114440918,10.447500228881836,8.810784339904785,846400
2005-04-28,10.362500190734863,10.362500190734863,10.09749984741211,10.149999618530273,8.559895515441895,972400
2005-04-29,10.167499542236328,10.475000381469727,10.15999984741211,10.4375,8.802353858947754,973600
2005-05-02,10.404999732971191,10.642499923706055,10.404999732971191,10.642499923706055,8.975242614746094,899200
2005-05-03,10.574999809265137,10.842499732971191,10.574999809265137,10.72249984741211,9.042705535888672,1903200
2005-05-04,10.755000114440918,10.90250015258789,10.642499923706055,10.84000015258789,9.141797065734863,943200
2005-05-05,10.842499732971191,11.047499656677246,10.727499961853027,11.032500267028809,9.3041410446167,1553200
2005-05-06,11.077500343322754,11.107500076293945,10.947500228881836,10.977499961853027,9.257757186889648,502400
2005-05-09,10.930000305175781,11.0600004196167,10.930000305175781,11.0600004196167,9.327333450317383,774400
2005-05-10,10.979999542236328,11.177499771118164,10.954999923706055,11.0625,9.329442977905273,1126000
2005-05-11,11.119999885559082,11.237500190734863,10.9350004196167,11.202500343322754,9.447508811950684,738400
2005-05-12,11.182499885559082,11.272500038146973,11.012499809265137,11.125,9.382148742675781,1149600
2005-05-13,11.092499732971191,11.147500038146973,10.84749984741211,10.927499771118164,9.215590476989746,1012400
2005-05-16,10.992500305175781,11.25,10.970000267028809,11.25,9.487568855285645,894800
2005-05-17,11.1875,11.2524995803833,11.125,11.2475004196167,9.485459327697754,827600
2005-05-18,11.260000228881836,11.6225004196167,11.255000114440918,11.602499961853027,9.784844398498535,1718000
2005-05-19,11.572500228881836,11.6225004196167,11.425000190734863,11.555000305175781,9.74478530883789,646000
2005-05-20,11.552499771118164,11.574999809265137,11.444999694824219,11.477499961853027,9.679427146911621,636400
2005-05-23,11.475000381469727,11.75,11.47249984741211,11.6850004196167,9.854424476623535,896000
2005-05-24,11.670000076293945,11.75,11.574999809265137,11.717499732971191,9.88182544708252,1990400
2005-05-25,11.642499923706055,11.710000038146973,11.574999809265137,11.649999618530273,9.824906349182129,904000
2005-05-26,11.675000190734863,11.899999618530273,11.675000190734863,11.8125,9.961943626403809,1701600
2005-05-27,11.864999771118164,11.864999771118164,11.694999694824219,11.767499923706055,9.923996925354004,1686800
2005-05-31,11.737500190734863,11.767499923706055,11.572500228881836,11.649999618530273,9.824906349182129,2533600
2005-06-01,11.587499618530273,11.667499542236328,11.25,11.444999694824219,9.652016639709473,2646400
2005-06-02,11.375,11.512499809265137,11.3100004196167,11.385000228881836,9.601417541503906,1198800
2005-06-03,11.369999885559082,11.412500381469727,11.092499732971191,11.092499732971191,9.354741096496582,966800
2005-06-06,11.147500038146973,11.170000076293945,10.979999542236328,11.087499618530273,9.3505220413208,1094000
2005-06-07,11.100000381469727,11.262499809265137,11.039999961853027,11.102499961853027,9.363179206848145,2125600
2005-06-08,11.125,11.2524995803833,11.0625,11.132499694824219,9.388474464416504,1990400
2005-06-09,11.162500381469727,11.300000190734863,11.0,11.262499809265137,9.498106956481934,1202800
2005-06-10,11.229999542236328,11.329999923706055,11.229999542236328,11.262499809265137,9.498106956481934,2455600
2005-06-13,11.237500190734863,11.350000381469727,11.202500343322754,11.3125,9.540274620056152,1460400
2005-06-14,11.34000015258789,11.407500267028809,11.287500381469727,11.324999809265137,9.550812721252441,1416000
2005-06-15,11.369999885559082,11.412500381469727,11.307499885559082,11.395000457763672,9.609853744506836,1571600
2005-06-16,11.414999961853027,11.545000076293945,11.345000267028809,11.5,9.69840145111084,1374000
2005-06-17,10.5,11.512499809265137,10.34000015258789,11.227499961853027,9.468592643737793,2996400
2005-06-20,11.117500305175781,11.3125,11.117500305175781,11.220000267028809,9.462265014648438,812000
2005-06-21,11.1875,11.3149995803833,11.072500228881836,11.125,9.382148742675781,549200
2005-06-22,11.09749984741211,11.279999732971191,11.09749984741211,11.267499923706055,9.502326011657715,895200
2005-06-23,11.282500267028809,11.387499809265137,11.1274995803833,11.232500076293945,9.472805976867676,1418400
2005-06-24,11.28499984741211,11.354999542236328,11.149999618530273,11.162500381469727,9.413773536682129,4871200
2005-06-27,11.242500305175781,11.274999618530273,11.125,11.220000267028809,9.462265014648438,576800
2005-06-28,11.272500038146973,11.397500038146973,11.225000381469727,11.375,9.592986106872559,1006000
2005-06-29,11.385000228881836,11.604999542236328,11.359999656677246,11.449999809265137,9.656231880187988,1129200
2005-06-30,11.482500076293945,11.637499809265137,11.425000190734863,11.477499961853027,9.679427146911621,1199200
2005-07-01,11.600000381469727,11.6274995803833,11.505000114440918,11.600000381469727,9.782732009887695,985200
2005-07-05,11.6225004196167,11.802499771118164,11.6225004196167,11.702500343322754,9.869178771972656,930400
2005-07-06,11.732500076293945,11.800000190734863,11.452500343322754,11.602499961853027,9.784844398498535,1237600
2005-07-07,11.587499618530273,11.789999961853027,11.47249984741211,11.682499885559082,9.852311134338379,598000
2005-07-08,11.645000457763672,12.0,11.619999885559082,11.952500343322754,10.080012321472168,773600
2005-07-11,12.0,12.125,11.97249984741211,12.055000305175781,10.16645622253418,1198000
2005-07-12,12.039999961853027,12.147500038146973,12.037500381469727,12.095000267028809,10.200182914733887,454400
2005-07-13,12.104999542236328,12.172499656677246,12.047499656677246,12.119999885559082,10.221271514892578,698000
2005-07-14,12.182499885559082,12.335000038146973,12.182499885559082,12.25,10.33090877532959,698400
2005-07-15,12.210000038146973,12.427499771118164,12.210000038146973,12.427499771118164,10.480595588684082,1387200
2005-07-18,12.395000457763672,12.414999961853027,12.287500381469727,12.300000190734863,10.373067855834961,798800
2005-07-19,12.332500457763672,12.414999961853027,12.255000114440918,12.335000038146973,10.402587890625,676400
2005-07-20,12.292499542236328,12.592499732971191,12.282500267028809,12.587499618530273,10.615528106689453,1478000
2005-07-21,12.5625,12.612500190734863,12.342499732971191,12.494999885559082,10.537524223327637,965200
2005-07-22,12.1274995803833,12.25,11.779999732971191,12.182499885559082,10.273981094360352,2182800
2005-07-25,12.272500038146973,12.300000190734863,12.072500228881836,12.125,10.225489616394043,1203600
2005-07-26,12.225000381469727,12.3774995803833,11.952500343322754,12.244999885559082,10.326688766479492,1278800
2005-07-27,12.257499694824219,12.307499885559082,12.107500076293945,12.267499923706055,10.345663070678711,680800
2005-07-28,12.350000381469727,12.350000381469727,12.204999923706055,12.217499732971191,10.303496360778809,574000
2005-07-29,12.27750015258789,12.407500267028809,12.145000457763672,12.267499923706055,10.345663070678711,862800
2005-08-01,12.232500076293945,12.324999809265137,12.119999885559082,12.305000305175781,10.377290725708008,846000
2005-08-02,12.335000038146973,12.442500114440918,12.157500267028809,12.21500015258789,10.3013916015625,895200
2005-08-03,12.21500015258789,12.260000228881836,12.09000015258789,12.167499542236328,10.261330604553223,1217200
2005-08-04,12.225000381469727,12.262499809265137,12.055000305175781,12.132499694824219,10.2318115234375,676400
2005-08-05,12.114999771118164,12.225000381469727,11.9375,12.024999618530273,10.141158103942871,703600
2005-08-08,12.052499771118164,12.132499694824219,11.8725004196167,11.920000076293945,10.052604675292969,1096000
2005-08-09,12.005000114440918,12.199999809265137,11.9375,12.092499732971191,10.198076248168945,724000
2005-08-10,12.202500343322754,12.4375,12.197500228881836,12.322500228881836,10.392048835754395,1098000
2005-08-11,12.385000228881836,12.452500343322754,12.3100004196167,12.375,10.436321258544922,1102800
2005-08-12,12.382499694824219,12.382499694824219,12.207500457763672,12.272500038146973,10.349881172180176,704000
2005-08-15,12.25,12.375,12.135000228881836,12.375,10.436321258544922,892000
2005-08-16,12.432499885559082,13.619999885559082,12.395000457763672,13.1225004196167,11.066718101501465,5544800
2005-08-17,13.137499809265137,13.225000381469727,12.862500190734863,13.082500457763672,11.032986640930176,2512000
2005-08-18,13.074999809265137,13.142499923706055,12.850000381469727,12.899999618530273,10.87907600402832,1764400
2005-08-19,12.899999618530273,13.15999984741211,12.892499923706055,12.989999771118164,10.954978942871094,1007600
2005-08-22,13.050000190734863,13.199999809265137,12.944999694824219,13.112500190734863,11.058287620544434,1026400
2005-08-23,13.112500190734863,13.22249984741211,13.007499694824219,13.1875,11.121541976928711,1048800
2005-08-24,13.1850004196167,13.6899995803833,13.167499542236328,13.4375,11.332369804382324,2922000
2005-08-25,13.46500015258789,13.6899995803833,13.4399995803833,13.6274995803833,11.49260139465332,2362800
2005-08-26,13.662500381469727,13.662500381469727,13.4975004196167,13.557499885559082,11.433572769165039,1112000
2005-08-29,13.654999732971191,13.774999618530273,13.529999732971191,13.772500038146973,11.614888191223145,1750800
2005-08-30,13.75,13.8125,13.625,13.782500267028809,11.623318672180176,1632400
2005-08-31,13.760000228881836,14.3100004196167,13.760000228881836,14.242500305175781,12.011260986328125,3986800
2005-09-01,14.3125,14.4350004196167,14.157500267028809,14.167499542236328,11.948009490966797,2115600
2005-09-02,14.135000228881836,14.202500343322754,13.957500457763672,13.989999771118164,11.798316955566406,738800
2005-09-06,13.977499961853027,14.194999694824219,13.887499809265137,14.045000076293945,11.844701766967773,1224000
2005-09-07,14.079999923706055,14.239999771118164,13.994999885559082,14.204999923706055,11.979635238647461,1474800
2005-09-08,14.204999923706055,14.287500381469727,14.069999694824219,14.242500305175781,12.011260986328125,1062400
2005-09-09,14.270000457763672,14.329999923706055,14.157500267028809,14.272500038146973,12.036559104919434,1207200
2005-09-12,14.234999656677246,14.255000114440918,14.1274995803833,14.217499732971191,11.9901762008667,1242800
2005-09-13,14.157500267028809,14.407500267028809,14.157500267028809,14.322500228881836,12.078728675842285,1172800
2005-09-14,14.337499618530273,14.404999732971191,14.154999732971191,14.239999771118164,12.009151458740234,798800
2005-09-15,14.265000343322754,14.3125,13.987500190734863,14.0024995803833,11.808855056762695,679200
2005-09-16,14.029999732971191,14.362500190734863,13.9975004196167,14.282500267028809,12.04499340057373,1346800
2005-09-19,14.329999923706055,14.329999923706055,14.085000038146973,14.167499542236328,11.948009490966797,620400
2005-09-20,14.15999984741211,14.5,14.15999984741211,14.292499542236328,12.053425788879395,1226400
2005-09-21,14.242500305175781,14.694999694824219,14.154999732971191,14.484999656677246,12.215770721435547,2274400
2005-09-22,14.607500076293945,14.677499771118164,14.262499809265137,14.28499984741211,12.047103881835938,1828000
2005-09-23,14.279999732971191,14.327500343322754,14.125,14.1850004196167,11.962762832641602,568000
2005-09-26,14.255000114440918,14.255000114440918,13.797499656677246,13.852499961853027,11.682355880737305,1493600
2005-09-27,13.907500267028809,13.907500267028809,13.532500267028809,13.65250015258789,11.513690948486328,2767600
2005-09-28,13.617500305175781,13.97249984741211,13.537500381469727,13.892499923706055,11.716086387634277,1332000
2005-09-29,13.925000190734863,14.125,13.875,14.087499618530273,11.880539894104004,1000800
2005-09-30,14.012499809265137,14.3100004196167,13.994999885559082,14.244999885559082,12.013365745544434,764000
2005-10-03,14.324999809265137,14.539999961853027,14.217499732971191,14.454999923706055,12.190464973449707,1764400
2005-10-04,14.512499809265137,14.859999656677246,14.329999923706055,14.350000381469727,12.10191535949707,1551200
2005-10-05,14.427499771118164,14.444999694824219,14.0649995803833,14.072500228881836,11.867889404296875,1691200
2005-10-06,14.024999618530273,14.242500305175781,13.657500267028809,13.797499656677246,11.635970115661621,1474400
2005-10-07,13.835000038146973,14.0649995803833,13.675000190734863,13.694999694824219,11.549531936645508,1002400
2005-10-10,13.802499771118164,13.930000305175781,13.614999771118164,13.75,11.595915794372559,878400
2005-10-11,13.779999732971191,13.875,13.619999885559082,13.664999961853027,11.524226188659668,1673200
2005-10-12,13.640000343322754,13.757499694824219,13.279999732971191,13.357500076293945,11.264907836914062,1396400
2005-10-13,13.390000343322754,13.767499923706055,13.319999694824219,13.72249984741211,11.572725296020508,1416400
2005-10-14,13.7524995803833,13.8125,13.547499656677246,13.712499618530273,11.564286231994629,1286400
2005-10-17,13.694999694824219,13.9399995803833,13.692500114440918,13.845000267028809,11.676034927368164,746400
2005-10-18,13.8774995803833,14.0,13.739999771118164,13.864999771118164,11.692899703979492,636800
2005-10-19,13.795000076293945,13.9399995803833,13.574999809265137,13.895000457763672,11.718194961547852,958800
2005-10-20,13.882499694824219,13.952500343322754,13.734999656677246,13.882499694824219,11.707656860351562,1012000
2005-10-21,13.922499656677246,14.074999809265137,13.912500381469727,13.989999771118164,11.798316955566406,1165600
2005-10-24,14.024999618530273,14.287500381469727,14.020000457763672,14.234999656677246,12.004938125610352,2032400
2005-10-25,14.234999656677246,14.3100004196167,14.15250015258789,14.3100004196167,12.068187713623047,930000
2005-10-26,14.272500038146973,14.425000190734863,14.1875,14.270000457763672,12.034448623657227,540000
2005-10-27,14.255000114440918,14.255000114440918,13.625,13.670000076293945,11.528447151184082,1612400
2005-10-28,13.767499923706055,13.920000076293945,13.442500114440918,13.545000076293945,11.4230318069458,2700800
2005-10-31,13.557499885559082,13.729999542236328,13.470000267028809,13.5649995803833,11.439895629882812,2115600
2005-11-01,13.507499694824219,13.612500190734863,13.425000190734863,13.447500228881836,11.340803146362305,2147600
2005-11-02,13.482500076293945,13.765000343322754,13.46500015258789,13.555000305175781,11.431461334228516,1332800
2005-11-03,13.587499618530273,13.619999885559082,13.5,13.542499542236328,11.42092227935791,1142000
2005-11-04,13.537500381469727,13.75,13.452500343322754,13.5,11.385079383850098,880800
2005-11-07,13.542499542236328,13.542499542236328,13.350000381469727,13.4399995803833,11.334480285644531,824400
2005-11-08,13.364999771118164,13.412500381469727,13.180000305175781,13.364999771118164,11.271231651306152,994400
2005-11-09,13.3725004196167,13.522500038146973,13.369999885559082,13.4375,11.332369804382324,510400
2005-11-10,13.385000228881836,13.470000267028809,13.1899995803833,13.352499961853027,11.260687828063965,958000
2005-11-11,13.380000114440918,13.380000114440918,13.225000381469727,13.234999656677246,11.161593437194824,663200
2005-11-14,13.25,13.302499771118164,13.225000381469727,13.257499694824219,11.180573463439941,634400
2005-11-15,13.242500305175781,13.322500228881836,13.194999694824219,13.232500076293945,11.159486770629883,718400
2005-11-16,13.242500305175781,13.267499923706055,12.970000267028809,13.095000267028809,11.043523788452148,1017200
2005-11-17,13.137499809265137,13.452500343322754,13.074999809265137,13.452500343322754,11.345022201538086,676800
2005-11-18,13.484999656677246,13.675000190734863,13.412500381469727,13.569999694824219,11.444111824035645,784000
2005-11-21,13.515000343322754,13.84749984741211,13.515000343322754,13.837499618530273,11.669710159301758,769600
2005-11-22,13.822500228881836,14.0,13.792499542236328,13.890000343322754,11.713983535766602,867600
2005-11-23,13.944999694824219,14.017499923706055,13.757499694824219,13.84000015258789,11.671817779541016,501200
2005-11-25,13.75,13.954999923706055,13.75,13.912500381469727,11.732954978942871,264800
2005-11-28,13.979999542236328,14.0024995803833,13.75,13.8125,11.648622512817383,750400
2005-11-29,13.857500076293945,13.90999984741211,13.6875,13.727499961853027,11.576939582824707,640000
2005-11-30,13.739999771118164,13.962499618530273,13.662500381469727,13.8149995803833,11.65073299407959,802800
2005-12-01,13.774999618530273,14.237500190734863,13.774999618530273,14.162500381469727,11.943788528442383,806000
2005-12-02,14.145000457763672,14.180000305175781,13.927499771118164,14.1274995803833,11.914278030395508,507200
2005-12-05,14.117500305175781,14.242500305175781,14.0625,14.177499771118164,11.956442832946777,552400
2005-12-06,14.182499885559082,14.244999885559082,14.015000343322754,14.15999984741211,11.941682815551758,681600
2005-12-07,14.142499923706055,14.1850004196167,14.0,14.039999961853027,11.840481758117676,453600
2005-12-08,13.992500305175781,14.085000038146973,13.8725004196167,13.977499961853027,11.787775993347168,459600
2005-12-09,13.992500305175781,14.212499618530273,13.907500267028809,14.182499885559082,11.960657119750977,424800
2005-12-12,14.207500457763672,14.369999885559082,13.992500305175781,14.09000015258789,11.882652282714844,602400
2005-12-13,14.074999809265137,14.529999732971191,14.012499809265137,14.430000305175781,12.169386863708496,1054000
2005-12-14,14.449999809265137,14.515000343322754,14.279999732971191,14.3725004196167,12.120893478393555,636000
2005-12-15,14.390000343322754,14.404999732971191,13.9399995803833,14.272500038146973,12.036559104919434,667200
2005-12-16,14.272500038146973,14.395000457763672,14.157500267028809,14.244999885559082,12.013365745544434,560800
2005-12-19,14.25,14.260000228881836,13.96500015258789,14.017499923706055,11.82150936126709,939200
2005-12-20,14.0600004196167,14.25,13.9350004196167,14.199999809265137,11.97541618347168,672800
2005-12-21,14.367500305175781,14.739999771118164,14.327500343322754,14.612500190734863,12.323296546936035,1955600
2005-12-22,14.75,14.75,14.157500267028809,14.329999923706055,12.08504867553711,1954000
2005-12-23,14.255000114440918,14.40999984741211,14.107500076293945,14.2475004196167,12.01547622680664,1577200
2005-12-27,14.220000267028809,14.4375,14.095000267028809,14.095000267028809,11.886866569519043,1093200
2005-12-28,14.095000267028809,14.112500190734863,14.0,14.039999961853027,11.840481758117676,831600
2005-12-29,14.09749984741211,14.162500381469727,14.02750015258789,14.09749984741211,11.8889741897583,851600
2005-12-30,14.010000228881836,14.079999923706055,13.942500114440918,14.020000457763672,11.823616027832031,637200
2006-01-03,13.975000381469727,14.3125,13.962499618530273,14.239999771118164,12.009151458740234,1256800
2006-01-04,14.302499771118164,14.487500190734863,14.244999885559082,14.354999542236328,12.106135368347168,1769600
2006-01-05,14.270000457763672,14.317500114440918,14.0,14.1274995803833,11.914278030395508,1684800
2006-01-06,14.21500015258789,14.487500190734863,14.164999961853027,14.359999656677246,12.110350608825684,863600
2006-01-09,14.317500114440918,14.7524995803833,14.270000457763672,14.75,12.439254760742188,1204800
2006-01-10,14.6274995803833,14.737500190734863,14.587499618530273,14.712499618530273,12.407631874084473,1017600
2006-01-11,14.632499694824219,15.037500381469727,14.632499694824219,15.0,12.650089263916016,1841200
2006-01-12,15.024999618530273,15.03499984741211,14.640000343322754,14.795000076293945,12.477206230163574,1528400
2006-01-13,14.864999771118164,15.072500228881836,14.737500190734863,14.970000267028809,12.624789237976074,1242400
2006-01-17,14.895000457763672,15.037500381469727,14.800000190734863,14.84749984741211,12.521480560302734,1081600
2006-01-18,14.717499732971191,14.8149995803833,14.632499694824219,14.782500267028809,12.466666221618652,854800
2006-01-19,14.789999961853027,14.962499618530273,14.680000305175781,14.8774995803833,12.546785354614258,856000
2006-01-20,14.9375,14.9375,14.574999809265137,14.574999809265137,12.291666984558105,773200
2006-01-23,14.524999618530273,14.587499618530273,14.140000343322754,14.494999885559082,12.224204063415527,969200
2006-01-24,14.574999809265137,14.75,14.532500267028809,14.680000305175781,12.380220413208008,600000
2006-01-25,14.737500190734863,14.835000038146973,14.65999984741211,14.819999694824219,12.49828815460205,806800
2006-01-26,14.880000114440918,14.962499618530273,14.737500190734863,14.925000190734863,12.586838722229004,936400
2006-01-27,14.920000076293945,15.074999809265137,14.890000343322754,14.949999809265137,12.607921600341797,508400
2006-01-30,14.895000457763672,15.1225004196167,14.857500076293945,14.975000381469727,12.629005432128906,789600
2006-01-31,14.8125,14.920000076293945,13.317500114440918,14.212499618530273,11.985957145690918,5348000
2006-02-01,14.069999694824219,14.447500228881836,13.645000457763672,14.3725004196167,12.120893478393555,3117200
2006-02-02,14.292499542236328,14.335000038146973,14.135000228881836,14.25,12.017583847045898,1358400
2006-02-03,14.220000267028809,14.262499809265137,14.09749984741211,14.1899995803833,11.966985702514648,571600
2006-02-06,14.1899995803833,14.300000190734863,14.050000190734863,14.267499923706055,12.032341957092285,700400
2006-02-07,14.265000343322754,14.297499656677246,14.142499923706055,14.239999771118164,12.009151458740234,678000
2006-02-08,14.289999961853027,14.289999961853027,14.130000114440918,14.244999885559082,12.013365745544434,556400
2006-02-09,14.212499618530273,14.300000190734863,14.149999618530273,14.162500381469727,11.943788528442383,546000
2006-02-10,14.149999618530273,14.279999732971191,14.137499809265137,14.270000457763672,12.034448623657227,626000
2006-02-13,14.177499771118164,14.307499885559082,14.162500381469727,14.2524995803833,12.019697189331055,531200
2006-02-14,14.287500381469727,14.645000457763672,14.194999694824219,14.557499885559082,12.276909828186035,768400
2006-02-15,14.582500457763672,14.807499885559082,14.529999732971191,14.657500267028809,12.361248970031738,961200
2006-02-16,14.717499732971191,14.832500457763672,14.645000457763672,14.829999923706055,12.506722450256348,867200
2006-02-17,14.837499618530273,14.897500038146973,14.707500457763672,14.8149995803833,12.49406909942627,963200
2006-02-21,14.760000228881836,14.869999885559082,14.5625,14.755000114440918,12.443472862243652,644800
2006-02-22,14.75,14.957500457763672,14.732500076293945,14.897500038146973,12.563647270202637,522800
2006-02-23,14.850000381469727,14.895000457763672,14.795000076293945,14.859999656677246,12.53201961517334,640400
2006-02-24,14.829999923706055,14.899999618530273,14.757499694824219,14.875,12.544668197631836,847600
2006-02-27,14.885000228881836,15.1850004196167,14.824999809265137,15.005000114440918,12.654303550720215,916400
2006-02-28,14.992500305175781,14.992500305175781,14.65250015258789,14.867500305175781,12.538344383239746,675200
2006-03-01,14.887499809265137,15.012499809265137,14.75,15.012499809265137,12.660629272460938,546400
2006-03-02,15.0,15.0,14.774999618530273,14.885000228881836,12.553105354309082,442800
2006-03-03,14.789999961853027,15.007499694824219,14.789999961853027,14.8774995803833,12.546785354614258,653600
2006-03-06,14.824999809265137,14.914999961853027,14.662500381469727,14.835000038146973,12.51093864440918,584000
2006-03-07,14.6875,14.762499809265137,14.592499732971191,14.654999732971191,12.359139442443848,728800
2006-03-08,14.574999809265137,14.897500038146973,14.574999809265137,14.8125,12.491963386535645,531600
2006-03-09,14.805000305175781,14.8100004196167,14.640000343322754,14.702500343322754,12.399197578430176,399600
2006-03-10,14.664999961853027,14.824999809265137,14.5,14.742500305175781,12.432928085327148,305200
2006-03-13,14.762499809265137,14.8725004196167,14.65999984741211,14.7475004196167,12.43714427947998,682400
2006-03-14,14.6875,14.824999809265137,14.569999694824219,14.75,12.439254760742188,455200
2006-03-15,14.822500228881836,14.867500305175781,14.737500190734863,14.84000015258789,12.515156745910645,354800
2006-03-16,14.914999961853027,14.914999961853027,14.787500381469727,14.875,12.544668197631836,444400
2006-03-17,14.850000381469727,14.949999809265137,14.84749984741211,14.930000305175781,12.591054916381836,786000
2006-03-20,14.8725004196167,14.987500190734863,14.75,14.904999732971191,12.569967269897461,289600
2006-03-21,14.729999542236328,15.0024995803833,14.677499771118164,14.729999542236328,12.422386169433594,443600
2006-03-22,14.6899995803833,14.994999885559082,14.470000267028809,14.984999656677246,12.637439727783203,744400
2006-03-23,14.994999885559082,14.994999885559082,14.8125,14.869999885559082,12.540454864501953,447600
2006-03-24,14.882499694824219,14.90999984741211,14.795000076293945,14.837499618530273,12.513045310974121,212000
2006-03-27,14.805000305175781,14.96500015258789,14.800000190734863,14.954999923706055,12.612137794494629,264400
2006-03-28,14.952500343322754,15.012499809265137,14.827500343322754,14.947500228881836,12.605813980102539,452800
2006-03-29,14.954999923706055,15.085000038146973,14.887499809265137,14.942500114440918,12.601597785949707,353200
2006-03-30,14.994999885559082,15.057499885559082,14.880000114440918,14.994999885559082,12.645870208740234,302000
2006-03-31,15.042499542236328,15.107500076293945,14.994999885559082,15.03499984741211,12.679606437683105,582400
2006-04-03,15.109999656677246,15.109999656677246,14.875,14.920000076293945,12.582623481750488,570400
2006-04-04,14.90999984741211,14.9975004196167,14.765000343322754,14.789999961853027,12.472989082336426,1078400
2006-04-05,14.789999961853027,14.789999961853027,14.609999656677246,14.680000305175781,12.380220413208008,453600
2006-04-06,14.642499923706055,14.642499923706055,14.362500190734863,14.454999923706055,12.190464973449707,620400
2006-04-07,14.460000038146973,14.569999694824219,14.225000381469727,14.257499694824219,12.023908615112305,504000
2006-04-10,14.25,14.300000190734863,14.074999809265137,14.157500267028809,11.9395751953125,1051600
2006-04-11,14.162500381469727,14.25,14.029999732971191,14.162500381469727,11.943788528442383,904400
2006-04-12,14.087499618530273,14.404999732971191,14.042499542236328,14.202500343322754,11.97752571105957,626800
2006-04-13,14.130000114440918,14.262499809265137,13.9375,14.145000457763672,11.929033279418945,340800
2006-04-17,14.0625,14.265000343322754,13.949999809265137,14.140000343322754,11.924816131591797,596000
2006-04-18,14.130000114440918,14.427499771118164,14.130000114440918,14.40999984741211,12.15251636505127,590400
2006-04-19,14.399999618530273,14.552499771118164,14.357500076293945,14.53499984741211,12.257933616638184,735200
2006-04-20,14.5625,14.657500267028809,14.487500190734863,14.567500114440918,12.285346031188965,229600
2006-04-21,14.65250015258789,14.657500267028809,14.337499618530273,14.412500381469727,12.154630661010742,526400
2006-04-24,14.359999656677246,14.470000267028809,14.217499732971191,14.427499771118164,12.167281150817871,383200
2006-04-25,14.5,14.645000457763672,14.324999809265137,14.492500305175781,12.222095489501953,876000
2006-04-26,14.537500381469727,14.537500381469727,14.087499618530273,14.257499694824219,12.023908615112305,645200
2006-04-27,14.177499771118164,14.612500190734863,14.0649995803833,14.107500076293945,11.897411346435547,1006400
2006-04-28,14.047499656677246,14.444999694824219,14.039999961853027,14.164999961853027,11.945902824401855,488800
2006-05-01,14.142499923706055,14.4375,14.142499923706055,14.1875,11.964877128601074,505200
2006-05-02,14.257499694824219,14.257499694824219,13.947500228881836,13.982500076293945,11.791990280151367,608800
2006-05-03,13.982500076293945,14.157500267028809,13.97249984741211,14.039999961853027,11.840481758117676,664800
2006-05-04,13.960000038146973,14.1225004196167,13.882499694824219,13.932499885559082,11.749826431274414,1038000
2006-05-05,13.922499656677246,14.02750015258789,13.8725004196167,13.914999961853027,11.735067367553711,884800
2006-05-08,13.8100004196167,14.125,13.8100004196167,13.942500114440918,11.75825309753418,1543600
2006-05-09,13.864999771118164,14.024999618530273,13.819999694824219,13.824999809265137,11.659161567687988,1494800
2006-05-10,13.762499809265137,14.022500038146973,13.569999694824219,13.587499618530273,11.458871841430664,2260000
2006-05-11,13.512499809265137,13.5625,13.212499618530273,13.4375,11.332369804382324,2372800
2006-05-12,13.404999732971191,13.447500228881836,13.232500076293945,13.292499542236328,11.210083961486816,1238000
2006-05-15,13.297499656677246,13.337499618530273,13.072500228881836,13.267499923706055,11.189003944396973,1945600
2006-05-16,13.260000228881836,13.3725004196167,13.142499923706055,13.3125,11.226953506469727,1617200
2006-05-17,13.287500381469727,13.430000305175781,13.130000114440918,13.199999809265137,11.13207721710205,1280400
2006-05-18,13.204999923706055,13.385000228881836,13.204999923706055,13.300000190734863,11.216410636901855,1744800
2006-05-19,13.300000190734863,13.494999885559082,13.25,13.427499771118164,11.323934555053711,1656400
2006-05-22,13.324999809265137,13.5,13.244999885559082,13.40250015258789,11.302855491638184,938000
2006-05-23,13.5,13.539999961853027,13.242500305175781,13.25,11.174245834350586,872400
2006-05-24,13.225000381469727,13.40250015258789,13.029999732971191,13.329999923706055,11.241713523864746,900400
2006-05-25,13.297499656677246,13.492500305175781,13.262499809265137,13.492500305175781,11.378753662109375,796800
2006-05-26,13.477499961853027,13.532500267028809,13.28499984741211,13.449999809265137,11.342913627624512,560000
2006-05-30,13.357500076293945,13.467499732971191,13.172499656677246,13.202500343322754,11.134184837341309,1296400
2006-05-31,13.1850004196167,13.670000076293945,13.1850004196167,13.670000076293945,11.528447151184082,1719600
2006-06-01,13.697500228881836,13.827500343322754,13.520000457763672,13.7524995803833,11.59801959991455,890800
2006-06-02,13.875,13.927499771118164,13.529999732971191,13.555000305175781,11.431461334228516,764800
2006-06-05,13.4975004196167,13.5625,13.267499923706055,13.295000076293945,11.212198257446289,694000
2006-06-06,13.350000381469727,13.40250015258789,13.170000076293945,13.329999923706055,11.241713523864746,628400
2006-06-07,13.369999885559082,13.407500267028809,13.109999656677246,13.132499694824219,11.075150489807129,620000
2006-06-08,13.102499961853027,13.154999732971191,12.875,13.125,11.068828582763672,1345200
2006-06-09,13.079999923706055,13.220000267028809,13.039999961853027,13.050000190734863,11.005578994750977,700400
2006-06-12,13.015000343322754,13.015000343322754,12.797499656677246,12.829999923706055,10.820037841796875,803600
2006-06-13,12.800000190734863,12.984999656677246,12.607500076293945,12.625,10.647159576416016,767600
2006-06-14,12.595000267028809,12.8774995803833,12.512499809265137,12.642499923706055,10.661913871765137,754800
2006-06-15,12.670000076293945,13.085000038146973,12.640000343322754,13.069999694824219,11.022444725036621,888000
2006-06-16,13.079999923706055,13.082500457763672,12.822500228881836,12.914999961853027,10.891728401184082,643200
2006-06-19,12.897500038146973,12.922499656677246,12.542499542236328,12.545000076293945,10.579691886901855,692400
2006-06-20,12.510000228881836,12.645000457763672,12.382499694824219,12.487500190734863,10.53119945526123,629200
2006-06-21,12.517499923706055,12.707500457763672,12.477499961853027,12.692500114440918,10.704083442687988,584400
2006-06-22,12.647500038146973,12.647500038146973,12.397500038146973,12.462499618530273,10.510114669799805,642400
2006-06-23,12.412500381469727,12.582500457763672,12.385000228881836,12.512499809265137,10.552282333374023,562400
2006-06-26,12.529999732971191,12.567500114440918,12.449999809265137,12.539999961853027,10.57547378540039,763600
2006-06-27,12.520000457763672,12.547499656677246,12.319999694824219,12.342499732971191,10.408916473388672,534800
2006-06-28,12.387499809265137,12.532500267028809,12.3100004196167,12.520000457763672,10.558612823486328,560400
2006-06-29,12.52750015258789,12.772500038146973,12.494999885559082,12.767499923706055,10.767333984375,429200
2006-06-30,12.757499694824219,12.854999542236328,12.604999542236328,12.729999542236328,10.735709190368652,690000
2006-07-03,12.802499771118164,13.199999809265137,12.717499732971191,13.020000457763672,10.980277061462402,756000
2006-07-05,12.962499618530273,12.992500305175781,12.625,12.682499885559082,10.695648193359375,1190000
2006-07-06,12.667499542236328,12.767499923706055,12.635000228881836,12.71500015258789,10.72305965423584,524400
2006-07-07,12.717499732971191,12.717499732971191,12.577500343322754,12.602499961853027,10.62818431854248,688800
2006-07-10,12.645000457763672,12.692500114440918,12.359999656677246,12.432499885559082,10.48481559753418,892000
2006-07-11,12.382499694824219,12.475000381469727,12.194999694824219,12.34749984741211,10.413131713867188,956800
2006-07-12,12.362500190734863,12.522500038146973,12.260000228881836,12.345000267028809,10.41102409362793,625200
2006-07-13,12.297499656677246,12.420000076293945,12.225000381469727,12.270000457763672,10.347773551940918,562800
2006-07-14,12.229999542236328,12.244999885559082,12.104999542236328,12.147500038146973,10.244462966918945,1129200
2006-07-17,12.125,12.260000228881836,11.925000190734863,11.970000267028809,10.094768524169922,777600
2006-07-18,11.982500076293945,12.09000015258789,11.864999771118164,12.077500343322754,10.185429573059082,868000
2006-07-19,12.037500381469727,12.65999984741211,12.005000114440918,12.510000228881836,10.550177574157715,813200
2006-07-20,12.4975004196167,12.6274995803833,12.399999618530273,12.412500381469727,10.467949867248535,972800
2006-07-21,12.369999885559082,12.369999885559082,12.117500305175781,12.167499542236328,10.261330604553223,341600
2006-07-24,12.1899995803833,12.3774995803833,12.1899995803833,12.274999618530273,10.351985931396484,435600
2006-07-25,12.242500305175781,12.369999885559082,12.232500076293945,12.354999542236328,10.419463157653809,988800
2006-07-26,12.369999885559082,12.487500190734863,12.25,12.342499732971191,10.408916473388672,830000
2006-07-27,12.399999618530273,12.449999809265137,12.324999809265137,12.357500076293945,10.421562194824219,640400
2006-07-28,12.4350004196167,12.649999618530273,12.375,12.4975004196167,10.539636611938477,687600
2006-07-31,12.52750015258789,12.555000305175781,12.385000228881836,12.422499656677246,10.4763822555542,568000
2006-08-01,12.359999656677246,12.3725004196167,12.119999885559082,12.210000038146973,10.29716968536377,500000
2006-08-02,12.225000381469727,12.40250015258789,12.21500015258789,12.292499542236328,10.366747856140137,742000
2006-08-03,12.267499923706055,12.5625,12.197500228881836,12.475000381469727,10.520655632019043,256400
2006-08-04,12.515000343322754,12.645000457763672,12.272500038146973,12.34000015258789,10.406807899475098,425200
2006-08-07,12.289999961853027,12.505000114440918,12.260000228881836,12.367500305175781,10.430000305175781,862800
2006-08-08,11.949999809265137,12.112500190734863,11.317500114440918,11.407500267028809,9.620391845703125,2911600
2006-08-09,11.90250015258789,11.90250015258789,11.637499809265137,11.6875,9.856529235839844,3720000
2006-08-10,11.637499809265137,11.859999656677246,11.637499809265137,11.807499885559082,9.957727432250977,1443200
2006-08-11,11.832500457763672,11.832500457763672,11.717499732971191,11.742500305175781,9.902912139892578,608800
2006-08-14,12.0024995803833,12.367500305175781,12.0024995803833,12.22249984741211,10.307713508605957,1371200
2006-08-15,12.260000228881836,12.569999694824219,12.260000228881836,12.5600004196167,10.592341423034668,1174000
2006-08-16,12.569999694824219,12.702500343322754,12.557499885559082,12.649999618530273,10.668238639831543,743200
2006-08-17,12.6899995803833,12.717499732971191,12.542499542236328,12.670000076293945,10.685107231140137,572000
2006-08-18,12.649999618530273,12.65250015258789,12.5,12.617500305175781,10.640832901000977,419600
2006-08-21,12.5600004196167,12.71500015258789,12.517499923706055,12.582500457763672,10.611316680908203,406400
2006-08-22,12.542499542236328,12.5600004196167,12.47249984741211,12.515000343322754,10.554394721984863,801200
2006-08-23,12.5600004196167,12.619999885559082,12.407500267028809,12.479999542236328,10.524872779846191,447600
2006-08-24,12.529999732971191,12.632499694824219,12.382499694824219,12.422499656677246,10.4763822555542,473200
2006-08-25,12.375,12.52750015258789,12.3149995803833,12.380000114440918,10.440539360046387,376400
2006-08-28,12.354999542236328,12.494999885559082,12.337499618530273,12.407500267028809,10.463735580444336,550400
2006-08-29,12.467499732971191,12.5625,12.34000015258789,12.395000457763672,10.453190803527832,1170000
2006-08-30,12.364999771118164,12.6274995803833,12.364999771118164,12.585000038146973,10.61342716217041,694000
2006-08-31,12.630000114440918,12.760000228881836,12.539999961853027,12.725000381469727,10.731490135192871,1033200
2006-09-01,12.744999885559082,12.77750015258789,12.600000381469727,12.657500267028809,10.674568176269531,364400
2006-09-05,12.625,12.827500343322754,12.5,12.800000190734863,10.794743537902832,738400
2006-09-06,12.770000457763672,12.770000457763672,12.397500038146973,12.414999961853027,10.470057487487793,1026400
2006-09-07,12.3725004196167,12.427499771118164,12.192500114440918,12.232500076293945,10.316150665283203,352000
2006-09-08,12.225000381469727,12.460000038146973,12.220000267028809,12.399999618530273,10.457406044006348,418000
2006-09-11,12.375,12.392499923706055,12.109999656677246,12.305000305175781,10.377290725708008,432000
2006-09-12,12.34000015258789,12.612500190734863,12.34000015258789,12.612500190734863,10.636616706848145,471600
2006-09-13,12.5649995803833,12.675000190734863,12.452500343322754,12.675000190734863,10.689325332641602,696000
2006-09-14,12.667499542236328,12.789999961853027,12.609999656677246,12.729999542236328,10.735709190368652,611200
2006-09-15,12.792499542236328,12.882499694824219,12.65999984741211,12.845000267028809,10.832695007324219,935600
2006-09-18,12.787500381469727,12.97249984741211,12.617500305175781,12.932499885559082,10.90648365020752,1062000
2006-09-19,12.887499809265137,13.0,12.467499732971191,12.524999618530273,10.562824249267578,800400
2006-09-20,12.59749984741211,12.7475004196167,12.539999961853027,12.712499618530273,10.72095012664795,866000
2006-09-21,12.725000381469727,12.762499809265137,12.542499542236328,12.607500076293945,10.63239860534668,955600
2006-09-22,12.625,12.729999542236328,12.555000305175781,12.632499694824219,10.653483390808105,968000
2006-09-25,12.675000190734863,12.8100004196167,12.604999542236328,12.762499809265137,10.763116836547852,1021200
2006-09-26,12.737500190734863,12.800000190734863,12.737500190734863,12.77750015258789,10.775768280029297,1029200
2006-09-27,12.670000076293945,12.802499771118164,12.662500381469727,12.797499656677246,10.792633056640625,836800
2006-09-28,12.787500381469727,12.824999809265137,12.71500015258789,12.782500267028809,10.779986381530762,737200
2006-09-29,12.75,12.84749984741211,12.664999961853027,12.71500015258789,10.72305965423584,874400
2006-10-02,12.677499771118164,12.96500015258789,12.677499771118164,12.772500038146973,10.771553039550781,687600
2006-10-03,12.789999961853027,12.880000114440918,12.737500190734863,12.782500267028809,10.779986381530762,615200
2006-10-04,12.720000267028809,13.087499618530273,12.694999694824219,13.087499618530273,11.037198066711426,522800
2006-10-05,13.029999732971191,13.337499618530273,13.015000343322754,13.274999618530273,11.195326805114746,995600
2006-10-06,13.267499923706055,13.352499961853027,13.107500076293945,13.265000343322754,11.186894416809082,614800
2006-10-09,13.220000267028809,13.305000305175781,13.15999984741211,13.287500381469727,11.205873489379883,964000
2006-10-10,13.244999885559082,13.337499618530273,13.199999809265137,13.329999923706055,11.241713523864746,538800
2006-10-11,13.329999923706055,13.4375,13.2524995803833,13.359999656677246,11.267012596130371,566400
2006-10-12,13.3774995803833,13.6875,13.324999809265137,13.6850004196167,11.541097640991211,645200
2006-10-13,13.612500190734863,13.779999732971191,13.5,13.65999984741211,11.520015716552734,828000
2006-10-16,13.619999885559082,13.800000190734863,13.5600004196167,13.765000343322754,11.608563423156738,741600
2006-10-17,13.727499961853027,13.824999809265137,13.632499694824219,13.767499923706055,11.610671997070312,718800
2006-10-18,13.789999961853027,13.867500305175781,13.625,13.739999771118164,11.587483406066895,464400
2006-10-19,13.75,13.787500381469727,13.600000381469727,13.662500381469727,11.522124290466309,902800
2006-10-20,13.649999618530273,13.670000076293945,13.539999961853027,13.65999984741211,11.520015716552734,578400
2006-10-23,13.609999656677246,13.760000228881836,13.529999732971191,13.720000267028809,11.570613861083984,537600
2006-10-24,13.710000038146973,13.779999732971191,13.604999542236328,13.7475004196167,11.593805313110352,850800
2006-10-25,13.805000305175781,13.835000038146973,13.5600004196167,13.78499984741211,11.625432968139648,481600
2006-10-26,13.84000015258789,14.047499656677246,13.787500381469727,14.042499542236328,11.842591285705566,348000
2006-10-27,14.055000305175781,14.114999771118164,13.90250015258789,13.947500228881836,11.762473106384277,300400
2006-10-30,13.912500381469727,13.9975004196167,13.802499771118164,13.952500343322754,11.766691207885742,246800
2006-10-31,13.960000038146973,13.9975004196167,13.819999694824219,13.970000267028809,11.781450271606445,382000
2006-11-01,14.0,14.067500114440918,13.762499809265137,13.832500457763672,11.665493965148926,708400
2006-11-02,13.78499984741211,13.845000267028809,13.6274995803833,13.767499923706055,11.610671997070312,276000
2006-11-03,13.787500381469727,13.899999618530273,13.604999542236328,13.875,11.70133113861084,467200
2006-11-06,13.912500381469727,14.145000457763672,13.892499923706055,14.0649995803833,11.861568450927734,501200
2006-11-07,14.012499809265137,14.28499984741211,13.977499961853027,14.1875,11.964877128601074,421600
2006-11-08,14.125,14.210000038146973,14.029999732971191,14.1850004196167,11.962762832641602,682800
2006-11-09,14.182499885559082,14.182499885559082,13.78499984741211,13.829999923706055,11.663379669189453,343200
2006-11-10,13.875,14.029999732971191,13.729999542236328,14.015000343322754,11.819401741027832,405600
2006-11-13,13.975000381469727,14.057499885559082,13.824999809265137,13.899999618530273,11.722417831420898,511200
2006-11-14,13.9375,13.96500015258789,13.699999809265137,13.770000457763672,11.612780570983887,773600
2006-11-15,13.75,14.0625,13.75,14.032500267028809,11.834159851074219,550400
2006-11-16,14.104999542236328,14.109999656677246,13.8774995803833,14.0,11.806747436523438,336800
2006-11-17,13.9975004196167,14.017499923706055,13.857500076293945,14.012499809265137,11.817291259765625,248000
2006-11-20,14.012499809265137,14.085000038146973,13.892499923706055,13.96500015258789,11.777230262756348,270400
2006-11-21,13.920000076293945,14.067500114440918,13.8100004196167,14.067500114440918,11.863673210144043,377600
2006-11-22,14.09749984741211,14.109999656677246,13.880000114440918,14.109999656677246,11.899517059326172,372800
2006-11-24,14.042499542236328,14.045000076293945,13.920000076293945,13.942500114440918,11.75825309753418,127200
2006-11-27,13.862500190734863,13.904999732971191,13.5,13.53499984741211,11.414597511291504,491600
2006-11-28,13.52750015258789,13.577500343322754,13.4375,13.53499984741211,11.414597511291504,393600
2006-11-29,13.53499984741211,13.65250015258789,13.449999809265137,13.587499618530273,11.458871841430664,394400
2006-11-30,13.5649995803833,13.59000015258789,13.422499656677246,13.442500114440918,11.336587905883789,603600
2006-12-01,13.430000305175781,13.662500381469727,13.225000381469727,13.6274995803833,11.49260139465332,881200
2006-12-04,13.619999885559082,13.72249984741211,13.5024995803833,13.587499618530273,11.458871841430664,815600
2006-12-05,13.607500076293945,13.675000190734863,13.524999618530273,13.645000457763672,11.507365226745605,377200
2006-12-06,13.59000015258789,13.625,13.457500457763672,13.579999923706055,11.452548027038574,236000
2006-12-07,13.592499732971191,13.65999984741211,13.555000305175781,13.600000381469727,11.46940803527832,190000
2006-12-08,13.602499961853027,13.6899995803833,13.507499694824219,13.617500305175781,11.484173774719238,404800
2006-12-11,13.630000114440918,13.850000381469727,13.617500305175781,13.782500267028809,11.623318672180176,748800
2006-12-12,13.7475004196167,13.800000190734863,13.704999923706055,13.795000076293945,11.633862495422363,534800
2006-12-13,13.817500114440918,13.875,13.734999656677246,13.734999656677246,11.583264350891113,672400
2006-12-14,13.710000038146973,13.845000267028809,13.662500381469727,13.765000343322754,11.608563423156738,769600
2006-12-15,13.77750015258789,13.792499542236328,13.672499656677246,13.704999923706055,11.557961463928223,725600
2006-12-18,13.6875,13.789999961853027,13.579999923706055,13.647500038146973,11.509474754333496,612000
2006-12-19,13.635000228881836,13.702500343322754,13.53499984741211,13.675000190734863,11.53266429901123,698800
2006-12-20,13.729999542236328,13.8149995803833,13.595000267028809,13.75,11.595915794372559,495200
2006-12-21,13.75,13.782500267028809,13.704999923706055,13.72249984741211,11.572725296020508,746800
2006-12-22,13.720000267028809,13.84000015258789,13.672499656677246,13.755000114440918,11.600132942199707,352400
2006-12-26,13.827500343322754,13.827500343322754,13.667499542236328,13.800000190734863,11.638081550598145,408400
2006-12-27,13.770000457763672,13.957500457763672,13.770000457763672,13.944999694824219,11.760368347167969,819600
2006-12-28,13.892499923706055,13.975000381469727,13.892499923706055,13.9375,11.754039764404297,804400
2006-12-29,13.9399995803833,13.949999809265137,13.859999656677246,13.862500190734863,11.690792083740234,817600
2007-01-03,13.875,14.102499961853027,13.875,14.042499542236328,11.842591285705566,1313600
2007-01-04,14.057499885559082,14.079999923706055,13.960000038146973,14.057499885559082,11.855238914489746,550800
2007-01-05,14.02750015258789,14.050000190734863,13.949999809265137,14.042499542236328,11.842591285705566,664000
2007-01-08,14.037500381469727,14.242500305175781,14.0,14.172499656677246,11.952224731445312,2252400
2007-01-09,14.197500228881836,14.227499961853027,14.125,14.204999923706055,11.979635238647461,1040000
2007-01-10,14.145000457763672,14.352499961853027,14.067500114440918,14.300000190734863,12.05975341796875,965600
2007-01-11,14.335000038146973,14.602499961853027,14.335000038146973,14.567500114440918,12.285346031188965,892000
2007-01-12,14.619999885559082,14.619999885559082,14.477499961853027,14.587499618530273,12.302209854125977,317200
2007-01-16,14.617500305175781,14.782500267028809,14.612500190734863,14.737500190734863,12.428712844848633,969600
2007-01-17,14.744999885559082,14.817500114440918,14.6274995803833,14.800000190734863,12.481425285339355,378400
2007-01-18,14.822500228881836,14.822500228881836,14.672499656677246,14.729999542236328,12.422386169433594,558000
2007-01-19,14.710000038146973,14.835000038146973,14.65999984741211,14.774999618530273,12.460334777832031,431600
2007-01-22,14.744999885559082,14.917499542236328,14.744999885559082,14.897500038146973,12.563647270202637,850000
2007-01-23,14.862500190734863,15.282500267028809,14.7524995803833,15.167499542236328,12.791346549987793,2235600
2007-01-24,15.229999542236328,15.229999542236328,14.96500015258789,15.15999984741211,12.785021781921387,1251200
2007-01-25,15.125,15.204999923706055,15.072500228881836,15.154999732971191,12.780806541442871,804800
2007-01-26,15.1899995803833,15.1899995803833,14.9350004196167,15.024999618530273,12.671173095703125,1444400
2007-01-29,14.982500076293945,15.157500267028809,14.912500381469727,14.989999771118164,12.641655921936035,1640800
2007-01-30,14.630000114440918,14.890000343322754,14.520000457763672,14.729999542236328,12.422386169433594,814800
2007-01-31,14.494999885559082,14.579999923706055,14.255000114440918,14.510000228881836,12.236855506896973,2103200
2007-02-01,14.59749984741211,14.707500457763672,14.484999656677246,14.602499961853027,12.314863204956055,2136400
2007-02-02,14.595000267028809,14.614999771118164,14.47249984741211,14.515000343322754,12.241066932678223,575200
2007-02-05,14.467499732971191,14.512499809265137,14.364999771118164,14.397500038146973,12.141976356506348,657200
2007-02-06,14.385000228881836,14.40250015258789,14.197500228881836,14.25,12.017583847045898,918400
2007-02-07,14.237500190734863,14.427499771118164,14.237500190734863,14.362500190734863,12.112462043762207,432000
2007-02-08,14.319999694824219,14.387499809265137,14.234999656677246,14.302499771118164,12.061858177185059,355600
2007-02-09,14.2524995803833,14.375,14.22249984741211,14.27750015258789,12.040776252746582,349600
2007-02-12,14.27750015258789,14.375,14.225000381469727,14.265000343322754,12.030232429504395,381200
2007-02-13,14.274999618530273,14.487500190734863,14.255000114440918,14.329999923706055,12.08504867553711,284800
2007-02-14,14.3100004196167,14.407500267028809,14.130000114440918,14.265000343322754,12.030232429504395,793600
2007-02-15,14.244999885559082,14.307499885559082,14.15999984741211,14.292499542236328,12.053425788879395,558000
2007-02-16,14.262499809265137,14.307499885559082,14.132499694824219,14.220000267028809,11.99228286743164,591600
2007-02-20,14.220000267028809,14.412500381469727,14.220000267028809,14.354999542236328,12.106135368347168,372000
2007-02-21,14.337499618530273,14.350000381469727,14.15999984741211,14.199999809265137,11.97541618347168,267600
2007-02-22,14.220000267028809,14.287500381469727,14.1274995803833,14.192500114440918,11.969091415405273,268000
2007-02-23,14.167499542236328,14.1899995803833,14.0649995803833,14.077500343322754,11.872110366821289,498800
2007-02-26,14.072500228881836,14.25,14.072500228881836,14.220000267028809,11.99228286743164,494800
2007-02-27,14.167499542236328,14.167499542236328,13.837499618530273,13.960000038146973,11.773014068603516,1308000
2007-02-28,13.982500076293945,14.104999542236328,13.897500038146973,14.079999923706055,11.874215126037598,935200
2007-03-01,13.927499771118164,14.207500457763672,13.762499809265137,14.182499885559082,11.960657119750977,1217600
2007-03-02,14.192500114440918,14.234999656677246,13.942500114440918,13.944999694824219,11.760368347167969,676800
2007-03-05,13.90250015258789,13.97249984741211,13.667499542236328,13.670000076293945,11.528447151184082,728800
2007-03-06,13.712499618530273,13.897500038146973,13.667499542236328,13.8149995803833,11.65073299407959,800800
2007-03-07,13.762499809265137,13.792499542236328,13.635000228881836,13.770000457763672,11.612780570983887,592000
2007-03-08,13.822500228881836,13.927499771118164,13.822500228881836,13.880000114440918,11.705551147460938,445200
2007-03-09,13.952500343322754,14.010000228881836,13.867500305175781,13.994999885559082,11.802536010742188,335600
2007-03-12,13.9399995803833,14.072500228881836,13.917499542236328,14.047499656677246,11.846809387207031,208400
2007-03-13,13.992500305175781,13.992500305175781,13.770000457763672,13.782500267028809,11.623318672180176,357600
2007-03-14,13.762499809265137,13.975000381469727,13.729999542236328,13.837499618530273,11.669710159301758,543200
2007-03-15,13.800000190734863,13.9975004196167,13.797499656677246,13.957500457763672,11.770905494689941,312800
2007-03-16,13.954999923706055,13.994999885559082,13.767499923706055,13.822500228881836,11.657060623168945,441200
2007-03-19,13.875,14.069999694824219,13.859999656677246,14.0024995803833,11.808855056762695,465200
2007-03-20,13.977499961853027,14.057499885559082,13.967499732971191,14.03499984741211,11.836267471313477,368000
2007-03-21,14.0649995803833,14.210000038146973,14.012499809265137,14.199999809265137,11.97541618347168,451200
2007-03-22,14.234999656677246,14.289999961853027,14.032500267028809,14.267499923706055,12.032341957092285,372000
2007-03-23,14.300000190734863,14.302499771118164,14.149999618530273,14.234999656677246,12.004938125610352,293600
2007-03-26,14.272500038146973,14.272500038146973,14.087499618530273,14.154999732971191,11.937472343444824,290400
2007-03-27,14.09000015258789,14.194999694824219,14.017499923706055,14.017499923706055,11.82150936126709,200800
2007-03-28,14.0,14.09000015258789,13.975000381469727,14.052499771118164,11.851025581359863,371600
2007-03-29,14.140000343322754,14.140000343322754,13.925000190734863,14.020000457763672,11.823616027832031,230400
2007-03-30,14.005000114440918,14.274999618530273,14.005000114440918,14.274999618530273,12.038668632507324,425200
2007-04-02,14.317500114440918,14.404999732971191,14.227499961853027,14.404999732971191,12.148303985595703,524000
2007-04-03,14.449999809265137,14.677499771118164,14.447500228881836,14.647500038146973,12.352811813354492,418400
2007-04-04,14.647500038146973,14.672499656677246,14.430000305175781,14.460000038146973,12.194684028625488,1057200
2007-04-05,14.520000457763672,14.635000228881836,14.425000190734863,14.582500457763672,12.297994613647461,309200
2007-04-09,14.555000305175781,14.569999694824219,14.460000038146973,14.46500015258789,12.198905944824219,403600
2007-04-10,14.307499885559082,14.602499961853027,14.307499885559082,14.5024995803833,12.230528831481934,459600
2007-04-11,14.529999732971191,14.614999771118164,14.295000076293945,14.324999809265137,12.080835342407227,707600
2007-04-12,14.3100004196167,14.444999694824219,14.244999885559082,14.444999694824219,12.182035446166992,952400
2007-04-13,14.484999656677246,14.5,14.3774995803833,14.5,12.228419303894043,396000
2007-04-16,14.515000343322754,14.664999961853027,14.462499618530273,14.587499618530273,12.302209854125977,462000
2007-04-17,14.677499771118164,14.789999961853027,14.664999961853027,14.7475004196167,12.43714427947998,648400
2007-04-18,14.757499694824219,14.885000228881836,14.737500190734863,14.852499961853027,12.525696754455566,552000
2007-04-19,14.852499961853027,14.925000190734863,14.75,14.850000381469727,12.52358627319336,500800
2007-04-20,14.920000076293945,14.984999656677246,14.827500343322754,14.917499542236328,12.580517768859863,309200
2007-04-23,14.952500343322754,14.994999885559082,14.782500267028809,14.797499656677246,12.479312896728516,499600
2007-04-24,14.850000381469727,14.954999923706055,14.72249984741211,14.797499656677246,12.479312896728516,321600
2007-04-25,14.795000076293945,14.944999694824219,14.732500076293945,14.84749984741211,12.521480560302734,315200
2007-04-26,14.819999694824219,14.887499809265137,14.727499961853027,14.8774995803833,12.546785354614258,398400
2007-04-27,14.854999542236328,14.960000038146973,14.782500267028809,14.807499885559082,12.48774528503418,518400
2007-04-30,14.869999885559082,14.967499732971191,14.720000267028809,14.742500305175781,12.432928085327148,430000
2007-05-01,14.702500343322754,14.852499961853027,14.672499656677246,14.824999809265137,12.5025053024292,451600
2007-05-02,14.857500076293945,15.287500381469727,14.744999885559082,15.069999694824219,12.709124565124512,881600
2007-05-03,15.102499961853027,15.492500305175781,15.020000457763672,15.467499732971191,13.044347763061523,1148400
2007-05-04,15.467499732971191,15.47249984741211,15.1850004196167,15.329999923706055,12.92839241027832,541600
2007-05-07,15.274999618530273,15.329999923706055,15.142499923706055,15.180000305175781,12.801889419555664,504400
2007-05-08,15.137499809265137,15.145000457763672,14.9399995803833,15.010000228881836,12.658524513244629,632000
2007-05-09,14.9375,15.050000190734863,14.932499885559082,14.984999656677246,12.637439727783203,492400
2007-05-10,14.960000038146973,14.984999656677246,14.757499694824219,14.767499923706055,12.454010963439941,478800
2007-05-11,14.5625,14.869999885559082,14.412500381469727,14.805000305175781,12.485639572143555,464000
2007-05-14,14.84000015258789,14.875,14.412500381469727,14.760000228881836,12.447689056396484,526000
2007-05-15,14.729999542236328,14.947500228881836,14.637499809265137,14.789999961853027,12.472989082336426,341200
2007-05-16,14.852499961853027,14.970000267028809,14.795000076293945,14.930000305175781,12.591054916381836,381600
2007-05-17,14.869999885559082,14.869999885559082,14.694999694824219,14.7475004196167,12.43714427947998,307200
2007-05-18,14.767499923706055,14.962499618530273,14.742500305175781,14.917499542236328,12.580517768859863,279600
2007-05-21,14.882499694824219,14.9975004196167,14.6850004196167,14.9975004196167,12.647979736328125,362000
2007-05-22,14.989999771118164,15.172499656677246,14.845000267028809,15.104999542236328,12.738637924194336,396000
2007-05-23,15.087499618530273,15.157500267028809,14.760000228881836,14.949999809265137,12.607921600341797,235200
2007-05-24,14.895000457763672,15.069999694824219,14.645000457763672,14.727499961853027,12.420280456542969,351200
2007-05-25,14.72249984741211,14.859999656677246,14.72249984741211,14.807499885559082,12.48774528503418,159600
2007-05-29,14.869999885559082,14.957500457763672,14.757499694824219,14.947500228881836,12.605813980102539,442800
2007-05-30,14.842499732971191,15.042499542236328,14.8125,15.039999961853027,12.68382453918457,686800
2007-05-31,15.02750015258789,15.045000076293945,14.795000076293945,14.922499656677246,12.58473014831543,845600
2007-06-01,14.9399995803833,15.095000267028809,14.895000457763672,14.949999809265137,12.607921600341797,488800
2007-06-04,14.890000343322754,15.0,14.787500381469727,14.970000267028809,12.624789237976074,324000
2007-06-05,14.899999618530273,14.899999618530273,14.675000190734863,14.727499961853027,12.420280456542969,282400
2007-06-06,14.640000343322754,14.864999771118164,14.4350004196167,14.482500076293945,12.213662147521973,561600
2007-06-07,14.46500015258789,14.47249984741211,14.010000228881836,14.132499694824219,11.918489456176758,876800
2007-06-08,14.074999809265137,14.180000305175781,13.6225004196167,14.135000228881836,11.920601844787598,713200
2007-06-11,14.077500343322754,14.297499656677246,14.052499771118164,14.227499961853027,11.99860954284668,375200
2007-06-12,14.172499656677246,14.4350004196167,14.142499923706055,14.319999694824219,12.076620101928711,622000
2007-06-13,14.422499656677246,14.640000343322754,14.3149995803833,14.59749984741211,12.31064224243164,413200
2007-06-14,14.587499618530273,14.6850004196167,14.550000190734863,14.579999923706055,12.295886993408203,223200
2007-06-15,14.647500038146973,14.744999885559082,14.614999771118164,14.649999618530273,12.3549222946167,468800
2007-06-18,14.630000114440918,14.675000190734863,14.427499771118164,14.447500228881836,12.184144020080566,265200
2007-06-19,14.362500190734863,14.380000114440918,14.292499542236328,14.3100004196167,12.068187713623047,342800
2007-06-20,14.324999809265137,14.324999809265137,14.09749984741211,14.117500305175781,11.905840873718262,617600
2007-06-21,14.104999542236328,14.210000038146973,14.020000457763672,14.172499656677246,11.952224731445312,349600
2007-06-22,14.172499656677246,14.172499656677246,13.835000038146973,13.975000381469727,11.785670280456543,802800
2007-06-25,13.977499961853027,14.107500076293945,13.699999809265137,13.737500190734863,11.585371971130371,620800
2007-06-26,13.789999961853027,14.267499923706055,13.789999961853027,14.2524995803833,12.019697189331055,792000
2007-06-27,14.194999694824219,14.470000267028809,14.09000015258789,14.375,12.123001098632812,564000
2007-06-28,14.407500267028809,14.487500190734863,14.357500076293945,14.375,12.123001098632812,257600
2007-06-29,14.427499771118164,14.53499984741211,14.207500457763672,14.302499771118164,12.061858177185059,298400
2007-07-02,14.380000114440918,14.510000228881836,14.260000228881836,14.324999809265137,12.080835342407227,406000
2007-07-03,14.385000228881836,14.532500267028809,14.3125,14.337499618530273,12.091375350952148,164800
2007-07-05,14.324999809265137,14.507499694824219,14.132499694824219,14.257499694824219,12.023908615112305,320000
2007-07-06,14.282500267028809,14.282500267028809,14.092499732971191,14.180000305175781,11.958551406860352,300400
2007-07-09,14.180000305175781,14.274999618530273,14.09749984741211,14.242500305175781,12.011260986328125,330000
2007-07-10,14.142499923706055,14.244999885559082,14.047499656677246,14.057499885559082,11.855238914489746,262400
2007-07-11,14.022500038146973,14.202500343322754,14.012499809265137,14.192500114440918,11.969091415405273,220000
2007-07-12,14.260000228881836,14.350000381469727,14.154999732971191,14.335000038146973,12.08927059173584,361200
2007-07-13,14.327500343322754,14.59749984741211,14.3125,14.59749984741211,12.31064224243164,327200
2007-07-16,14.585000038146973,14.59749984741211,14.46500015258789,14.53499984741211,12.257933616638184,258400
2007-07-17,14.529999732971191,14.6899995803833,14.515000343322754,14.637499809265137,12.344378471374512,310400
2007-07-18,14.600000381469727,14.72249984741211,14.567500114440918,14.710000038146973,12.405526161193848,351200
2007-07-19,14.75,14.867500305175781,14.635000228881836,14.6899995803833,12.388655662536621,344000
2007-07-20,14.609999656677246,14.732500076293945,14.5649995803833,14.619999885559082,12.32962417602539,293600
2007-07-23,14.682499885559082,14.72249984741211,14.614999771118164,14.617500305175781,12.32751178741455,301600
2007-07-24,14.532500267028809,14.662500381469727,14.479999542236328,14.505000114440918,12.232637405395508,465200
2007-07-25,14.587499618530273,14.744999885559082,14.387499809265137,14.630000114440918,12.338050842285156,424000
2007-07-26,14.677499771118164,14.832500457763672,14.462499618530273,14.487500190734863,12.21788215637207,720400
2007-07-27,14.5,14.52750015258789,14.207500457763672,14.207500457763672,11.981744766235352,580800
2007-07-30,14.220000267028809,14.267499923706055,13.975000381469727,14.050000190734863,11.848917961120605,937600
2007-07-31,14.109999656677246,14.25,14.022500038146973,14.0649995803833,11.861568450927734,698800
2007-08-01,14.047499656677246,14.239999771118164,13.875,14.104999542236328,11.89530086517334,620400
2007-08-02,14.069999694824219,14.317500114440918,14.069999694824219,14.289999961853027,12.051318168640137,451600
2007-08-03,14.25,14.484999656677246,14.082500457763672,14.385000228881836,12.13143253326416,598400
2007-08-06,14.342499732971191,14.75,14.287500381469727,14.699999809265137,12.397086143493652,640800
2007-08-07,14.75,15.5,14.542499542236328,15.5,13.071756362915039,981600
2007-08-08,15.577500343322754,15.729999542236328,15.212499618530273,15.46500015258789,13.042240142822266,1320000
2007-08-09,15.47249984741211,15.582500457763672,14.255000114440918,14.520000457763672,12.245285034179688,1506400
2007-08-10,14.362500190734863,14.9975004196167,14.282500267028809,14.587499618530273,12.302209854125977,923600
2007-08-13,14.762499809265137,15.232500076293945,14.675000190734863,15.045000076293945,12.688040733337402,440800
2007-08-14,15.09749984741211,15.337499618530273,14.977499961853027,15.25,12.860919952392578,466000
2007-08-15,15.1899995803833,15.614999771118164,15.1899995803833,15.319999694824219,12.919955253601074,490800
2007-08-16,15.212499618530273,15.407500267028809,14.927499771118164,15.22249984741211,12.837732315063477,561600
2007-08-17,15.617500305175781,15.734999656677246,15.322500228881836,15.6850004196167,13.227774620056152,714800
2007-08-20,15.692500114440918,15.727499961853027,15.442500114440918,15.5649995803833,13.126574516296387,468400
2007-08-21,15.489999771118164,15.635000228881836,15.479999542236328,15.515000343322754,13.084405899047852,421200
2007-08-22,15.625,15.625,15.444999694824219,15.542499542236328,13.107603073120117,358400
2007-08-23,15.569999694824219,15.614999771118164,15.300000190734863,15.300000190734863,12.903092384338379,378800
2007-08-24,15.274999618530273,15.637499809265137,15.265000343322754,15.6274995803833,13.179283142089844,446000
2007-08-27,15.542499542236328,15.800000190734863,15.529999732971191,15.625,13.17717456817627,854800
2007-08-28,15.510000228881836,15.704999923706055,15.300000190734863,15.517499923706055,13.086517333984375,763600
2007-08-29,15.630000114440918,15.797499656677246,15.257499694824219,15.78499984741211,13.312108993530273,383200
2007-08-30,15.647500038146973,15.922499656677246,15.422499656677246,15.6899995803833,13.23199462890625,372400
2007-08-31,15.837499618530273,15.857500076293945,15.600000381469727,15.7524995803833,13.284698486328125,259200
2007-09-04,15.699999809265137,16.125,15.699999809265137,16.11750030517578,13.592522621154785,721200
2007-09-05,16.0049991607666,16.34000015258789,15.925000190734863,16.012500762939453,13.503969192504883,1354400
2007-09-06,16.030000686645508,16.594999313354492,16.030000686645508,16.594999313354492,13.995216369628906,796000
2007-09-07,15.962499618530273,16.344999313354492,15.897500038146973,16.177499771118164,13.643122673034668,826400
2007-09-10,16.217500686645508,16.295000076293945,15.585000038146973,15.702500343322754,13.242534637451172,1226400
2007-09-11,15.739999771118164,15.8100004196167,15.667499542236328,15.725000381469727,13.261507987976074,676400
2007-09-12,15.712499618530273,15.779999732971191,15.579999923706055,15.717499732971191,13.255182266235352,1120400
2007-09-13,15.744999885559082,16.024999618530273,15.670000076293945,15.912500381469727,13.419632911682129,584800
2007-09-14,15.84000015258789,16.0625,15.755000114440918,15.885000228881836,13.396446228027344,237200
2007-09-17,15.8725004196167,15.949999809265137,15.545000076293945,15.547499656677246,13.11181926727295,879200
2007-09-18,15.6225004196167,15.942500114440918,15.545000076293945,15.75,13.282593727111816,841200
2007-09-19,15.930000305175781,15.944999694824219,15.699999809265137,15.767499923706055,13.297350883483887,895600
2007-09-20,15.720000267028809,15.96500015258789,15.677499771118164,15.704999923706055,13.244644165039062,723600
2007-09-21,15.84000015258789,15.90999984741211,15.702500343322754,15.802499771118164,13.326868057250977,915600
2007-09-24,15.8125,15.952500343322754,15.739999771118164,15.789999961853027,13.316325187683105,506000
2007-09-25,15.75,16.024999618530273,15.727499961853027,15.890000343322754,13.400659561157227,384800
2007-09-26,15.977499961853027,16.079999923706055,15.792499542236328,15.857500076293945,13.373252868652344,434000
2007-09-27,15.944999694824219,15.944999694824219,15.577500343322754,15.817500114440918,13.339519500732422,598800
2007-09-28,15.797499656677246,15.907500267028809,15.667499542236328,15.770000457763672,13.299461364746094,444400
2007-10-01,15.8149995803833,15.957500457763672,15.607500076293945,15.824999809265137,13.345843315124512,632400
2007-10-02,15.837499618530273,15.944999694824219,15.737500190734863,15.822500228881836,13.343734741210938,498800
2007-10-03,15.767499923706055,16.03499984741211,15.552499771118164,16.00749969482422,13.49975299835205,525600
2007-10-04,16.03499984741211,16.15999984741211,15.869999885559082,15.960000038146973,13.459697723388672,711600
2007-10-05,16.077499389648438,16.142499923706055,15.927499771118164,16.142499923706055,13.613605499267578,1022000
2007-10-08,16.05500030517578,18.0,16.05500030517578,16.200000762939453,13.662095069885254,854000
2007-10-09,16.22249984741211,16.834999084472656,16.22249984741211,16.7549991607666,14.130144119262695,824000
2007-10-10,16.727500915527344,16.86750030517578,16.520000457763672,16.56999969482422,13.974132537841797,828800
2007-10-11,16.635000228881836,16.9375,16.467500686645508,16.547500610351562,13.955160140991211,634000
2007-10-12,16.594999313354492,16.767499923706055,16.467500686645508,16.545000076293945,13.953051567077637,474400
2007-10-15,16.582500457763672,16.90250015258789,16.420000076293945,16.522499084472656,13.93407154083252,438400
2007-10-16,16.5575008392334,16.63249969482422,16.272499084472656,16.309999465942383,13.754863739013672,377200
2007-10-17,16.40250015258789,16.40250015258789,16.15999984741211,16.274999618530273,13.725348472595215,378400
2007-10-18,16.2450008392334,16.49250030517578,16.15250015258789,16.34000015258789,13.780163764953613,383200
2007-10-19,16.332500457763672,16.354999542236328,16.1299991607666,16.184999465942383,13.649446487426758,412000
2007-10-22,16.065000534057617,16.139999389648438,15.77750015258789,16.032499313354492,13.52083683013916,324400
2007-10-23,16.09000015258789,16.209999084472656,15.949999809265137,16.165000915527344,13.632579803466797,391600
2007-10-24,16.209999084472656,16.43000030517578,15.904999732971191,16.415000915527344,13.843416213989258,447600
2007-10-25,16.454999923706055,16.729999542236328,16.34749984741211,16.647499084472656,14.039488792419434,836800
2007-10-26,16.649999618530273,16.75,16.602500915527344,16.674999237060547,14.062677383422852,445200
2007-10-29,16.774999618530273,16.825000762939453,16.440000534057617,16.537500381469727,13.946722984313965,802000
2007-10-30,16.424999237060547,16.559999465942383,16.292499542236328,16.292499542236328,13.740104675292969,482800
2007-10-31,16.332500457763672,16.407499313354492,16.0,16.309999465942383,13.754863739013672,1076400
2007-11-01,16.149999618530273,16.267499923706055,16.05500030517578,16.155000686645508,13.624146461486816,623200
2007-11-02,16.1924991607666,16.1924991607666,15.912500381469727,16.09749984741211,13.575654029846191,398800
2007-11-05,16.042499542236328,16.184999465942383,15.975000381469727,16.107500076293945,13.584091186523438,706000
2007-11-06,16.09749984741211,16.232500076293945,15.817500114440918,16.082500457763672,13.563004493713379,490400
2007-11-07,15.899999618530273,16.092500686645508,15.342499732971191,15.414999961853027,13.000073432922363,824400
2007-11-08,15.5024995803833,15.832500457763672,15.367500305175781,15.78499984741211,13.312108993530273,1403600
2007-11-09,15.604999542236328,16.042499542236328,15.430000305175781,15.449999809265137,13.029592514038086,765600
2007-11-12,15.407500267028809,15.647500038146973,15.407500267028809,15.420000076293945,13.004289627075195,714400
2007-11-13,15.494999885559082,15.835000038146973,15.385000228881836,15.617500305175781,13.170852661132812,696800
2007-11-14,15.819999694824219,15.925000190734863,15.5,15.744999885559082,13.278374671936035,844400
2007-11-15,15.75,16.107500076293945,15.585000038146973,16.077499389648438,13.558785438537598,1162000
2007-11-16,16.202499389648438,16.40250015258789,16.020000457763672,16.36750030517578,13.803354263305664,1179200
2007-11-19,16.247499465942383,16.364999771118164,16.047500610351562,16.047500610351562,13.533487319946289,598000
2007-11-20,16.077499389648438,16.135000228881836,15.802499771118164,15.970000267028809,13.46812629699707,520000
2007-11-21,15.895000457763672,16.0,15.8125,15.84749984741211,13.364818572998047,753600
2007-11-23,15.982500076293945,16.022499084472656,15.774999618530273,15.867500305175781,13.381685256958008,205200
2007-11-26,15.892499923706055,15.914999961853027,15.617500305175781,15.6875,13.229887008666992,627600
2007-11-27,15.667499542236328,15.8100004196167,15.657500267028809,15.71500015258789,13.253076553344727,627200
2007-11-28,15.802499771118164,15.875,15.505000114440918,15.807499885559082,13.331088066101074,1055600
2007-11-29,15.772500038146973,15.942500114440918,15.59000015258789,15.8774995803833,13.390115737915039,518000
2007-11-30,15.975000381469727,16.315000534057617,15.7524995803833,16.287500381469727,13.735883712768555,1064000
2007-12-03,16.15999984741211,16.417499542236328,16.15999984741211,16.225000381469727,13.68317985534668,904400
2007-12-04,16.11750030517578,17.110000610351562,16.030000686645508,17.094999313354492,14.416885375976562,1835600
2007-12-05,17.1200008392334,17.30500030517578,17.049999237060547,17.225000381469727,14.526522636413574,1005200
2007-12-06,17.235000610351562,17.372499465942383,17.107500076293945,17.337499618530273,14.621397972106934,464400
2007-12-07,17.362499237060547,17.362499237060547,17.0049991607666,17.227500915527344,14.528634071350098,405600
2007-12-10,17.25,17.482500076293945,17.149999618530273,17.475000381469727,14.737350463867188,449600
2007-12-11,17.447500228881836,17.677499771118164,17.0049991607666,17.38249969482422,14.659344673156738,648000
2007-12-12,17.575000762939453,17.649999618530273,17.092500686645508,17.227500915527344,14.528634071350098,528400
2007-12-13,17.114999771118164,17.43000030517578,17.077499389648438,17.2549991607666,14.551819801330566,528000
2007-12-14,17.1875,17.2450008392334,16.922500610351562,17.032499313354492,14.364171981811523,509600
2007-12-17,16.93000030517578,17.110000610351562,16.65999984741211,16.815000534057617,14.180750846862793,508000
2007-12-18,16.934999465942383,16.975000381469727,16.447500228881836,16.8125,14.178642272949219,861600
2007-12-19,16.7549991607666,16.84000015258789,16.582500457763672,16.767499923706055,14.1406888961792,410000
2007-12-20,16.862499237060547,17.049999237060547,16.774999618530273,17.049999237060547,14.378934860229492,442400
2007-12-21,17.520000457763672,17.5674991607666,17.042499542236328,17.094999313354492,14.416885375976562,988800
2007-12-24,17.09000015258789,17.290000915527344,17.0049991607666,17.252500534057617,14.549705505371094,174400
2007-12-26,17.157499313354492,17.207500457763672,17.0625,17.125,14.442188262939453,331200
2007-12-27,17.040000915527344,17.045000076293945,16.704999923706055,16.704999923706055,14.08797836303711,260800
2007-12-28,16.712499618530273,16.934999465942383,16.702499389648438,16.84000015258789,14.20183277130127,401600
2007-12-31,16.782499313354492,17.049999237060547,16.47249984741211,16.512500762939453,13.925642013549805,507600
2008-01-02,16.479999542236328,16.862499237060547,16.387500762939453,16.77750015258789,14.149124145507812,676000
2008-01-03,16.78499984741211,16.887500762939453,16.647499084472656,16.872499465942383,14.229243278503418,501600
2008-01-04,16.697500228881836,17.149999618530273,16.697500228881836,17.02750015258789,14.359960556030273,778000
2008-01-07,17.06999969482422,17.325000762939453,16.96500015258789,17.125,14.442188262939453,680000
2008-01-08,17.217500686645508,17.412500381469727,17.049999237060547,17.06999969482422,14.395798683166504,602000
2008-01-09,17.065000534057617,17.329999923706055,16.767499923706055,16.84000015258789,14.20183277130127,1329200
2008-01-10,16.770000457763672,16.950000762939453,16.5674991607666,16.857500076293945,14.21658706665039,997200
2008-01-11,16.762500762939453,17.030000686645508,16.6200008392334,16.739999771118164,14.117498397827148,720400
2008-01-14,16.822500228881836,16.837499618530273,16.542499542236328,16.657499313354492,14.047926902770996,919200
2008-01-15,16.510000228881836,16.872499465942383,16.252500534057617,16.469999313354492,13.88979434967041,982800
2008-01-16,16.372499465942383,16.827499389648438,16.364999771118164,16.524999618530273,13.936177253723145,868000
2008-01-17,16.559999465942383,16.852500915527344,16.377500534057617,16.524999618530273,13.936177253723145,1198000
2008-01-18,16.5575008392334,16.5575008392334,16.0,16.094999313354492,13.573541641235352,1266000
2008-01-22,15.572500228881836,15.699999809265137,15.032500267028809,15.125,12.75550365447998,1726000
2008-01-23,15.125,15.592499732971191,14.729999542236328,15.244999885559082,12.856704711914062,1598000
2008-01-24,15.282500267028809,15.322500228881836,14.792499542236328,14.8725004196167,12.542563438415527,1305200
2008-01-25,14.880000114440918,15.257499694824219,14.765000343322754,14.927499771118164,12.588944435119629,552000
2008-01-28,14.895000457763672,15.194999694824219,14.890000343322754,15.147500038146973,12.774479866027832,828800
2008-01-29,15.954999923706055,16.885000228881836,15.574999809265137,16.329999923706055,13.77173137664795,3566000
2008-01-30,16.267499923706055,16.579999923706055,16.022499084472656,16.049999237060547,13.535592079162598,1312400
2008-01-31,15.989999771118164,16.44499969482422,15.989999771118164,16.25,13.704259872436523,926800
2008-02-01,16.2450008392334,16.47249984741211,16.11750030517578,16.462499618530273,13.883469581604004,644400
2008-02-04,16.397499084472656,16.8174991607666,16.397499084472656,16.684999465942383,14.07111644744873,973200
2008-02-05,16.4325008392334,16.657499313354492,16.19499969482422,16.209999084472656,13.670530319213867,590400
2008-02-06,16.264999389648438,16.487499237060547,16.264999389648438,16.309999465942383,13.754863739013672,841600
2008-02-07,16.247499465942383,16.825000762939453,16.247499465942383,16.579999923706055,13.982563018798828,1367600
2008-02-08,16.625,16.94499969482422,16.56999969482422,16.647499084472656,14.039488792419434,1636000
2008-02-11,16.75,17.110000610351562,16.727500915527344,17.082500457763672,14.406349182128906,1374000
2008-02-12,17.110000610351562,17.229999542236328,16.957500457763672,17.229999542236328,14.530736923217773,912800
2008-02-13,17.360000610351562,17.61750030517578,17.252500534057617,17.337499618530273,14.621397972106934,1120000
2008-02-14,17.36750030517578,17.5,17.072500228881836,17.125,14.442188262939453,467200
2008-02-15,17.022499084472656,17.25,16.975000381469727,17.020000457763672,14.353631019592285,575200
2008-02-19,17.165000915527344,17.282499313354492,16.96500015258789,17.0049991607666,14.340985298156738,629200
2008-02-20,16.96500015258789,17.207500457763672,16.844999313354492,17.1825008392334,14.490683555603027,671200
2008-02-21,17.274999618530273,17.375,16.857500076293945,17.049999237060547,14.378934860229492,426800
2008-02-22,17.135000228881836,17.2450008392334,16.834999084472656,16.905000686645508,14.256648063659668,360000
2008-02-25,16.947500228881836,17.34000015258789,16.920000076293945,17.22249984741211,14.5244140625,532000
2008-02-26,17.200000762939453,17.520000457763672,17.200000762939453,17.422500610351562,14.693077087402344,624000
2008-02-27,17.315000534057617,17.524999618530273,17.292499542236328,17.357500076293945,14.638261795043945,284800
2008-02-28,17.302499771118164,17.46500015258789,17.19499969482422,17.22249984741211,14.5244140625,374000
2008-02-29,17.075000762939453,17.325000762939453,16.887500762939453,17.09749984741211,14.418990135192871,460000
2008-03-03,17.09749984741211,17.462499618530273,16.915000915527344,17.440000534057617,14.707841873168945,961600
2008-03-04,17.417499542236328,17.829999923706055,17.27750015258789,17.559999465942383,14.809037208557129,1552000
2008-03-05,17.649999618530273,17.842500686645508,17.577499389648438,17.780000686645508,14.9945707321167,1105200
2008-03-06,17.717500686645508,17.854999542236328,17.177499771118164,17.229999542236328,14.530736923217773,773200
2008-03-07,17.19499969482422,17.350000381469727,16.922500610351562,17.02750015258789,14.359960556030273,562000
2008-03-10,17.059999465942383,17.127500534057617,16.577499389648438,16.577499389648438,13.98045825958252,569600
2008-03-11,16.737499237060547,16.737499237060547,16.412500381469727,16.477500915527344,13.896122932434082,1136800
2008-03-12,16.542499542236328,16.899999618530273,16.542499542236328,16.69499969482422,14.079545974731445,1072400
2008-03-13,16.545000076293945,16.8174991607666,16.475000381469727,16.674999237060547,14.062677383422852,1089600
2008-03-14,16.74250030517578,16.84000015258789,16.489999771118164,16.737499237060547,14.115386009216309,811200
2008-03-17,16.407499313354492,16.852500915527344,15.822500228881836,16.227500915527344,13.685286521911621,1916000
2008-03-18,16.467500686645508,16.552499771118164,16.137500762939453,16.375,13.80968189239502,2592400
2008-03-19,16.424999237060547,16.684999465942383,16.299999237060547,16.542499542236328,13.95094108581543,877200
2008-03-20,16.514999389648438,16.577499389648438,16.204999923706055,16.497499465942383,13.912988662719727,1288000
2008-03-24,16.49250030517578,16.84749984741211,16.462499618530273,16.479999542236328,13.898228645324707,1379200
2008-03-25,16.517499923706055,16.607500076293945,16.372499465942383,16.514999389648438,13.927742004394531,1488400
2008-03-26,16.434999465942383,16.572500228881836,16.239999771118164,16.5049991607666,13.91931438446045,1141200
2008-03-27,16.537500381469727,16.8075008392334,16.422500610351562,16.732500076293945,14.111172676086426,778800
2008-03-28,16.790000915527344,16.967500686645508,16.582500457763672,16.65250015258789,14.04370403289795,477600
2008-03-31,16.712499618530273,16.862499237060547,16.637500762939453,16.84000015258789,14.20183277130127,630800
2008-04-01,17.172500610351562,17.440000534057617,17.082500457763672,17.4375,14.705727577209473,975600
2008-04-02,17.44499969482422,17.502500534057617,17.297500610351562,17.417499542236328,14.688858032226562,477200
2008-04-03,17.3125,17.462499618530273,17.15250015258789,17.239999771118164,14.539166450500488,330400
2008-04-04,17.387500762939453,17.517499923706055,17.31999969482422,17.489999771118164,14.750006675720215,818400
2008-04-07,17.625,17.625,17.274999618530273,17.34749984741211,14.6298246383667,346000
2008-04-08,17.27750015258789,17.385000228881836,17.06999969482422,17.25,14.54759693145752,292400
2008-04-09,17.237499237060547,17.292499542236328,17.065000534057617,17.110000610351562,14.429535865783691,310000
2008-04-10,17.077499389648438,17.3700008392334,17.0575008392334,17.267499923706055,14.562360763549805,342800
2008-04-11,17.122499465942383,17.302499771118164,17.00749969482422,17.125,14.442188262939453,311600
2008-04-14,17.09000015258789,17.239999771118164,16.977500915527344,17.1299991607666,14.44639778137207,296800
2008-04-15,17.1924991607666,17.1924991607666,16.399999618530273,16.63249969482422,14.026840209960938,1706400
2008-04-16,16.725000381469727,16.905000686645508,16.704999923706055,16.875,14.231348037719727,737600
2008-04-17,16.797500610351562,16.875,16.5674991607666,16.610000610351562,14.007866859436035,526400
2008-04-18,16.450000762939453,16.625,16.364999771118164,16.395000457763672,13.82655143737793,1166400
2008-04-21,16.280000686645508,16.420000076293945,16.280000686645508,16.385000228881836,13.818114280700684,524800
2008-04-22,16.290000915527344,16.375,16.209999084472656,16.209999084472656,13.670530319213867,628000
2008-04-23,16.25,16.68000030517578,16.139999389648438,16.604999542236328,14.003646850585938,563200
2008-04-24,16.587499618530273,16.6924991607666,16.3075008392334,16.579999923706055,13.982563018798828,400000
2008-04-25,16.59000015258789,16.700000762939453,16.375,16.610000610351562,14.007866859436035,388000
2008-04-28,16.549999237060547,16.729999542236328,16.549999237060547,16.657499313354492,14.047926902770996,654400
2008-04-29,17.979999542236328,18.0,17.417499542236328,17.947500228881836,15.135831832885742,2576800
2008-04-30,18.020000457763672,19.049999237060547,17.982500076293945,18.1299991607666,15.289737701416016,2442800
2008-05-01,18.075000762939453,18.584999084472656,18.0674991607666,18.375,15.496356010437012,880800
2008-05-02,18.424999237060547,18.452499389648438,17.860000610351562,17.997499465942383,15.177998542785645,756800
2008-05-05,18.299999237060547,18.420000076293945,18.142499923706055,18.372499465942383,15.494243621826172,840000
2008-05-06,18.239999771118164,18.295000076293945,17.9375,18.1299991607666,15.289737701416016,840000
2008-05-07,18.1200008392334,18.299999237060547,18.0,18.122499465942383,15.28341007232666,386400
2008-05-08,18.200000762939453,18.38249969482422,18.075000762939453,18.38249969482422,15.502681732177734,632000
2008-05-09,18.377500534057617,18.424999237060547,18.1299991607666,18.387500762939453,15.506901741027832,449200
2008-05-12,18.407499313354492,18.65250015258789,18.329999923706055,18.645000457763672,15.724063873291016,647200
2008-05-13,18.667499542236328,18.667499542236328,18.15250015258789,18.344999313354492,15.47105598449707,1316400
2008-05-14,18.405000686645508,18.572500228881836,18.235000610351562,18.422500610351562,15.536419868469238,777200
2008-05-15,18.46500015258789,18.670000076293945,18.397499084472656,18.655000686645508,15.732499122619629,585200
2008-05-16,18.712499618530273,18.737499237060547,18.547500610351562,18.674999237060547,15.749364852905273,610400
2008-05-19,18.645000457763672,18.989999771118164,18.524999618530273,18.864999771118164,15.909590721130371,942800
2008-05-20,18.787500381469727,19.0,18.787500381469727,18.979999542236328,16.006582260131836,740400
2008-05-21,19.0,19.1875,18.86750030517578,18.96500015258789,15.993932723999023,768400
2008-05-22,18.93000030517578,19.157499313354492,18.815000534057617,18.9325008392334,15.966519355773926,1414400
2008-05-23,18.834999084472656,18.952499389648438,18.737499237060547,18.832500457763672,15.882183074951172,502000
2008-05-27,18.897499084472656,19.4325008392334,18.850000381469727,19.4325008392334,16.388181686401367,1222000
2008-05-28,19.5,19.5,19.25,19.427499771118164,16.383975982666016,1191200
2008-05-29,19.469999313354492,19.857500076293945,19.397499084472656,19.844999313354492,16.736066818237305,980400
2008-05-30,19.844999313354492,19.844999313354492,19.40999984741211,19.625,16.5505313873291,844000
2008-06-02,19.53499984741211,19.647499084472656,18.860000610351562,19.00749969482422,16.029766082763672,1065600
2008-06-03,19.082500457763672,19.209999084472656,19.012500762939453,19.042499542236328,16.05929183959961,580400
2008-06-04,19.147499084472656,19.297500610351562,19.022499084472656,19.107500076293945,16.114107131958008,611600
2008-06-05,19.149999618530273,19.354999542236328,19.09749984741211,19.354999542236328,16.32282829284668,902400
2008-06-06,19.247499465942383,19.450000762939453,19.1825008392334,19.19499969482422,16.18789291381836,663600
2008-06-09,19.3125,19.3125,18.877500534057617,18.959999084472656,15.989714622497559,601600
2008-06-10,18.907499313354492,19.0,18.780000686645508,18.854999542236328,15.901158332824707,940000
2008-06-11,18.80500030517578,18.989999771118164,18.690000534057617,18.719999313354492,15.787313461303711,380000
2008-06-12,18.822500228881836,18.985000610351562,18.725000381469727,18.797500610351562,15.852672576904297,720000
2008-06-13,18.889999389648438,19.047500610351562,18.8125,19.017499923706055,16.038198471069336,549600
2008-06-16,19.03499984741211,19.395000457763672,18.907499313354492,19.395000457763672,16.3565673828125,692000
2008-06-17,19.389999389648438,19.719999313354492,19.332500457763672,19.579999923706055,16.512577056884766,795600
2008-06-18,19.479999542236328,20.030000686645508,19.457500457763672,19.767499923706055,16.670713424682617,863600
2008-06-19,19.7450008392334,19.799999237060547,19.392499923706055,19.552499771118164,16.48940086364746,852400
2008-06-20,19.532499313354492,19.760000228881836,19.329999923706055,19.329999923706055,16.3017520904541,1244800
2008-06-23,19.38249969482422,20.0625,19.3799991607666,19.9325008392334,16.809864044189453,970800
2008-06-24,19.9375,19.975000381469727,19.40999984741211,19.40999984741211,16.369213104248047,912400
2008-06-25,19.487499237060547,19.9325008392334,19.389999389648438,19.920000076293945,16.799314498901367,1066800
2008-06-26,19.815000534057617,19.962499618530273,19.559999465942383,19.71500015258789,16.626436233520508,578000
2008-06-27,19.697500228881836,19.802499771118164,19.4325008392334,19.662500381469727,16.582157135009766,864800
2008-06-30,19.622499465942383,19.78499984741211,19.3125,19.34749984741211,16.31650733947754,530000
2008-07-01,19.357500076293945,19.947500228881836,19.329999923706055,19.827499389648438,16.721303939819336,1084800
2008-07-02,19.872499465942383,20.010000228881836,19.594999313354492,19.875,16.76137351989746,804800
2008-07-03,19.88249969482422,19.88249969482422,19.387500762939453,19.47249984741211,16.421926498413086,271200
2008-07-07,19.552499771118164,19.575000762939453,19.25,19.469999313354492,16.419811248779297,388800
2008-07-08,19.469999313354492,19.780000686645508,19.395000457763672,19.469999313354492,16.419811248779297,878400
2008-07-09,19.545000076293945,20.34000015258789,19.405000686645508,19.9375,16.814075469970703,1088400
2008-07-10,19.825000762939453,20.0575008392334,19.690000534057617,19.895000457763672,16.77823829650879,950400
2008-07-11,19.697500228881836,20.032499313354492,19.287500381469727,19.559999465942383,16.49571990966797,1035600
2008-07-14,19.575000762939453,19.59749984741211,19.03499984741211,19.100000381469727,16.107776641845703,865200
2008-07-15,18.94499969482422,19.28499984741211,18.875,19.072500228881836,16.0845947265625,1270800
2008-07-16,19.092500686645508,19.25,18.799999237060547,18.967500686645508,15.996038436889648,839200
2008-07-17,19.0,19.0625,18.8174991607666,19.020000457763672,16.04030990600586,722800
2008-07-18,19.0049991607666,19.0625,18.8700008392334,18.977500915527344,16.004474639892578,775600
2008-07-21,19.024999618530273,19.342500686645508,18.829999923706055,19.280000686645508,16.259572982788086,766400
2008-07-22,19.084999084472656,19.707500457763672,19.049999237060547,19.610000610351562,16.537883758544922,756400
2008-07-23,19.622499465942383,19.84000015258789,19.260000228881836,19.49250030517578,16.438791275024414,578800
2008-07-24,19.542499542236328,20.0674991607666,19.354999542236328,19.947500228881836,16.822507858276367,688800
2008-07-25,20.049999237060547,20.094999313354492,19.594999313354492,19.852500915527344,16.74239158630371,1057200
2008-07-28,19.99250030517578,20.217500686645508,19.829999923706055,19.895000457763672,16.77823829650879,1020400
2008-07-29,19.9950008392334,20.0625,19.797500610351562,19.829999923706055,16.723417282104492,640000
2008-07-30,19.917499542236328,20.05500030517578,19.709999084472656,19.822500228881836,16.717092514038086,496400
2008-07-31,19.704999923706055,20.142499923706055,19.4424991607666,19.8799991607666,16.765581130981445,561200
2008-08-01,19.834999084472656,20.264999389648438,19.684999465942383,19.81999969482422,16.714981079101562,798000
2008-08-04,19.739999771118164,20.19499969482422,19.287500381469727,19.649999618530273,16.57161521911621,2044800
2008-08-05,20.40250015258789,20.6825008392334,19.93000030517578,19.977500915527344,16.847814559936523,2516000
2008-08-06,20.075000762939453,20.5575008392334,19.86750030517578,20.372499465942383,17.18093490600586,2063600
2008-08-07,20.392499923706055,20.729999542236328,19.989999771118164,19.989999771118164,16.858354568481445,1380800
2008-08-08,20.059999465942383,20.665000915527344,20.059999465942383,20.475000381469727,17.267377853393555,853200
2008-08-11,20.459999084472656,20.674999237060547,20.172500610351562,20.364999771118164,17.174602508544922,859600
2008-08-12,20.25,20.3799991607666,19.825000762939453,20.350000381469727,17.161956787109375,907200
2008-08-13,20.25749969482422,20.4375,20.094999313354492,20.329999923706055,17.14508819580078,371200
2008-08-14,20.260000228881836,20.559999465942383,20.165000915527344,20.420000076293945,17.22098731994629,482800
2008-08-15,20.4325008392334,20.6200008392334,20.084999084472656,20.11750030517578,16.965879440307617,596800
2008-08-18,20.155000686645508,20.5,19.795000076293945,19.915000915527344,16.795108795166016,926400
2008-08-19,19.950000762939453,19.950000762939453,19.587499618530273,19.854999542236328,16.744503021240234,780400
2008-08-20,19.90999984741211,20.1299991607666,19.69499969482422,20.072500228881836,16.927928924560547,1026000
2008-08-21,20.049999237060547,20.049999237060547,19.649999618530273,19.827499389648438,16.721303939819336,533200
2008-08-22,19.837499618530273,20.010000228881836,19.559999465942383,19.727500915527344,16.63697052001953,573200
2008-08-25,19.737499237060547,19.747499465942383,19.327499389648438,19.512500762939453,16.455652236938477,332400
2008-08-26,19.487499237060547,19.665000915527344,19.332500457763672,19.407499313354492,16.367103576660156,564800
2008-08-27,19.467500686645508,19.467500686645508,19.00749969482422,19.225000381469727,16.21320343017578,737600
2008-08-28,19.227500915527344,19.524999618530273,19.09000015258789,19.479999542236328,16.428253173828125,722000
2008-08-29,19.395000457763672,19.47249984741211,19.235000610351562,19.292499542236328,16.270122528076172,437600
2008-09-02,19.40999984741211,19.602500915527344,19.170000076293945,19.184999465942383,16.179460525512695,704400
2008-09-03,19.072500228881836,19.415000915527344,19.072500228881836,19.237499237060547,16.223735809326172,1163600
2008-09-04,19.209999084472656,19.229999542236328,18.4424991607666,18.59749984741211,15.68400764465332,921200
2008-09-05,18.389999389648438,18.842500686645508,18.322500228881836,18.8125,15.865323066711426,934800
2008-09-08,19.032499313354492,19.489999771118164,18.65999984741211,18.719999313354492,15.787313461303711,897600
2008-09-09,18.74250030517578,19.1875,18.522499084472656,18.572500228881836,15.66291618347168,596000
2008-09-10,18.684999465942383,18.985000610351562,18.59749984741211,18.77750015258789,15.83580207824707,648400
2008-09-11,18.547500610351562,18.837499618530273,18.547500610351562,18.747499465942383,15.810501098632812,783200
2008-09-12,18.74250030517578,18.889999389648438,18.6924991607666,18.84000015258789,15.88851261138916,843600
2008-09-15,18.322500228881836,19.237499237060547,18.260000228881836,18.6875,15.759900093078613,1109600
2008-09-16,18.479999542236328,19.237499237060547,18.204999923706055,18.532499313354492,15.629189491271973,994800
2008-09-17,18.372499465942383,18.747499465942383,17.844999313354492,17.844999313354492,15.049394607543945,936800
2008-09-18,17.979999542236328,17.979999542236328,16.99250030517578,17.844999313354492,15.049394607543945,1495200
2008-09-19,18.43000030517578,18.877500534057617,17.799999237060547,18.475000381469727,15.580690383911133,1125600
2008-09-22,18.610000610351562,18.875,17.897499084472656,17.93000030517578,15.121074676513672,449200
2008-09-23,17.860000610351562,18.469999313354492,17.5,18.010000228881836,15.188536643981934,601200
2008-09-24,17.957500457763672,18.1825008392334,17.747499465942383,17.897499084472656,15.093656539916992,562800
2008-09-25,17.887500762939453,18.452499389648438,17.522499084472656,18.0674991607666,15.237030029296875,652000
2008-09-26,17.96500015258789,18.52750015258789,17.80500030517578,18.420000076293945,15.534313201904297,563600
2008-09-29,18.292499542236328,18.649999618530273,17.4375,18.274999618530273,15.412018775939941,892000
2008-09-30,18.622499465942383,18.662500381469727,17.665000915527344,18.030000686645508,15.20541000366211,947600
2008-10-01,18.434999465942383,18.787500381469727,18.135000228881836,18.584999084472656,15.673456192016602,1029600
2008-10-02,18.587499618530273,18.59749984741211,17.760000228881836,17.8174991607666,15.026202201843262,670000
2008-10-03,17.772499084472656,18.260000228881836,17.584999084472656,17.584999084472656,14.830120086669922,881600
2008-10-06,17.354999542236328,17.77750015258789,16.762500762939453,17.28499984741211,14.577116966247559,1311200
2008-10-07,17.434999465942383,17.63249969482422,16.405000686645508,16.625,14.020511627197266,1309600
2008-10-08,16.262500762939453,16.69499969482422,16.15250015258789,16.352500915527344,13.7907075881958,1543200
2008-10-09,16.4424991607666,17.170000076293945,16.09749984741211,16.127500534057617,13.60095500946045,1301200
2008-10-10,15.932499885559082,16.657499313354492,15.0,15.739999771118164,13.27415657043457,1641600
2008-10-13,16.485000610351562,17.229999542236328,15.887499809265137,17.075000762939453,14.400016784667969,1532400
2008-10-14,17.459999084472656,17.997499465942383,17.087499618530273,17.34749984741211,14.6298246383667,1188000
2008-10-15,17.02750015258789,17.372499465942383,16.454999923706055,16.457500457763672,13.879257202148438,972400
2008-10-16,16.475000381469727,17.997499465942383,15.762499809265137,17.0,14.336771011352539,1352800
2008-10-17,16.719999313354492,17.0625,15.875,16.587499618530273,13.988889694213867,1020000
2008-10-20,16.947500228881836,17.295000076293945,16.5575008392334,17.219999313354492,14.52230167388916,686000
2008-10-21,16.947500228881836,17.612499237060547,16.760000228881836,16.8700008392334,14.227133750915527,912400
2008-10-22,17.25,17.985000610351562,16.457500457763672,17.077499389648438,14.40212631225586,2107600
2008-10-23,17.200000762939453,17.842500686645508,15.5024995803833,16.36750030517578,13.803354263305664,1488000
2008-10-24,15.375,16.5,15.012499809265137,16.149999618530273,13.619929313659668,921200
2008-10-27,15.917499542236328,16.375,15.15250015258789,15.199999809265137,12.818757057189941,998000
2008-10-28,15.357500076293945,16.18000030517578,14.957500457763672,16.142499923706055,13.613605499267578,1424400
2008-10-29,16.079999923706055,17.002500534057617,16.017499923706055,16.6200008392334,14.016297340393066,1073600
2008-10-30,16.997499465942383,17.170000076293945,16.704999923706055,16.975000381469727,14.369719505310059,999600
2008-10-31,16.985000610351562,17.36750030517578,16.75,17.2549991607666,14.606751441955566,652000
2008-11-03,17.190000534057617,17.84000015258789,16.752500534057617,17.827499389648438,15.091384887695312,604400
2008-11-04,18.094999313354492,18.125,17.469999313354492,17.717500686645508,14.998260498046875,622400
2008-11-05,17.524999618530273,17.959999084472656,17.149999618530273,17.149999618530273,14.51785945892334,522800
2008-11-06,17.107500076293945,17.322500228881836,16.80500030517578,16.844999313354492,14.259674072265625,540000
2008-11-07,16.985000610351562,17.387500762939453,16.905000686645508,17.309999465942383,14.65330696105957,718400
2008-11-10,17.645000457763672,17.809999465942383,17.125,17.260000228881836,14.610979080200195,617200
2008-11-11,17.145000457763672,17.412500381469727,16.762500762939453,17.087499618530273,14.46495246887207,884000
2008-11-12,16.832500457763672,17.142499923706055,16.607500076293945,16.81999969482422,14.238511085510254,982400
2008-11-13,16.8700008392334,17.417499542236328,16.354999542236328,17.415000915527344,14.742197036743164,1092400
2008-11-14,17.209999084472656,17.497499465942383,16.329999923706055,16.489999771118164,13.959159851074219,1086800
2008-11-17,16.357500076293945,17.485000610351562,16.252500534057617,16.604999542236328,14.056509017944336,868800
2008-11-18,16.6924991607666,17.225000381469727,16.05500030517578,16.6299991607666,14.077672004699707,1012800
2008-11-19,16.594999313354492,17.075000762939453,16.010000228881836,16.200000762939453,13.713664054870605,764000
2008-11-20,16.092500686645508,16.5,15.210000038146973,15.40250015258789,13.038562774658203,1192000
2008-11-21,15.697500228881836,15.704999923706055,14.274999618530273,15.167499542236328,12.839630126953125,2354400
2008-11-24,15.232500076293945,15.954999923706055,14.9975004196167,15.882499694824219,13.444893836975098,1609200
2008-11-25,15.952500343322754,16.209999084472656,14.920000076293945,15.262499809265137,12.920051574707031,6598800
2008-11-26,15.079999923706055,15.729999542236328,14.84000015258789,15.5600004196167,13.171894073486328,1335200
2008-11-28,15.4399995803833,15.8725004196167,15.274999618530273,15.5024995803833,13.123215675354004,712000
2008-12-01,15.237500190734863,15.875,15.0625,15.135000228881836,12.81212043762207,1458000
2008-12-02,15.380000114440918,15.692500114440918,15.237500190734863,15.579999923706055,13.18881893157959,1380000
2008-12-03,15.992500305175781,16.309999465942383,15.414999961853027,16.25,13.755987167358398,1244800
2008-12-04,16.137500762939453,16.497499465942383,15.470000267028809,15.609999656677246,13.214219093322754,1234000
2008-12-05,15.412500381469727,16.229999542236328,15.2524995803833,16.22249984741211,13.732711791992188,810000
2008-12-08,16.375,16.700000762939453,16.3174991607666,16.517499923706055,13.982438087463379,1184400
2008-12-09,16.385000228881836,16.850000381469727,16.155000686645508,16.350000381469727,13.840645790100098,993600
2008-12-10,16.524999618530273,16.9950008392334,16.177499771118164,16.36750030517578,13.855457305908203,694800
2008-12-11,16.204999923706055,16.65999984741211,15.517499923706055,16.00749969482422,13.550712585449219,966400
2008-12-12,15.702500343322754,16.0625,15.412500381469727,15.755000114440918,13.336967468261719,1232800
2008-12-15,15.857500076293945,16.03499984741211,15.647500038146973,15.845000267028809,13.413150787353516,816400
2008-12-16,16.020000457763672,16.3174991607666,15.875,16.3174991607666,13.813136100769043,784000
2008-12-17,16.09000015258789,16.397499084472656,15.97249984741211,16.049999237060547,13.586684226989746,662800
2008-12-18,16.170000076293945,16.170000076293945,15.609999656677246,15.864999771118164,13.430082321166992,1273200
2008-12-19,15.914999961853027,15.984999656677246,15.192500114440918,15.192500114440918,12.860794067382812,1880000
2008-12-22,14.789999961853027,15.667499542236328,14.789999961853027,15.59000015258789,13.197286605834961,1015600
2008-12-23,15.667499542236328,15.802499771118164,15.335000038146973,15.404999732971191,13.040680885314941,550800
2008-12-24,15.442500114440918,15.510000228881836,15.367500305175781,15.40250015258789,13.038562774658203,218400
2008-12-26,15.510000228881836,15.577500343322754,15.332500457763672,15.545000076293945,13.159193992614746,254000
2008-12-29,15.6899995803833,15.6899995803833,15.135000228881836,15.335000038146973,12.981423377990723,555600
2008-12-30,15.390000343322754,15.8100004196167,15.354999542236328,15.792499542236328,13.368712425231934,904000
2008-12-31,15.717499732971191,16.274999618530273,15.592499732971191,16.1299991607666,13.654410362243652,998000
2009-01-02,16.102500915527344,16.15250015258789,15.907500267028809,16.11750030517578,13.643829345703125,517600
2009-01-05,16.00749969482422,16.11750030517578,15.72249984741211,16.012500762939453,13.55494499206543,890000
2009-01-06,16.139999389648438,16.147499084472656,15.640000343322754,15.77750015258789,13.356014251708984,1056400
2009-01-07,15.569999694824219,15.904999732971191,15.515000343322754,15.755000114440918,13.336967468261719,991200
2009-01-08,15.664999961853027,15.957500457763672,15.444999694824219,15.542499542236328,13.157079696655273,1039600
2009-01-09,15.489999771118164,15.489999771118164,15.072500228881836,15.1875,12.856566429138184,852000
2009-01-12,15.1274995803833,15.404999732971191,15.1274995803833,15.322500228881836,12.970843315124512,504800
2009-01-13,15.270000457763672,15.607500076293945,15.207500457763672,15.59000015258789,13.197286605834961,570000
2009-01-14,15.399999618530273,15.692500114440918,15.399999618530273,15.524999618530273,13.142264366149902,718800
2009-01-15,15.520000457763672,16.24250030517578,15.442500114440918,16.209999084472656,13.722131729125977,1093200
2009-01-16,16.40999984741211,16.40999984741211,15.800000190734863,15.9975004196167,13.54224681854248,833600
2009-01-20,15.960000038146973,16.247499465942383,15.27750015258789,15.287500381469727,12.941215515136719,716000
2009-01-21,15.479999542236328,15.677499771118164,15.170000076293945,15.574999809265137,13.184590339660645,653200
2009-01-22,15.322500228881836,15.53499984741211,15.0625,15.322500228881836,12.970843315124512,1596400
2009-01-23,15.109999656677246,15.332500457763672,14.9399995803833,15.177499771118164,12.848094940185547,706400
2009-01-26,15.172499656677246,15.357500076293945,14.864999771118164,14.9375,12.64493179321289,1114400
2009-01-27,14.970000267028809,15.125,14.817500114440918,15.024999618530273,12.719003677368164,860800
2009-01-28,15.220000267028809,15.5,15.135000228881836,15.395000457763672,13.032217979431152,797200
2009-01-29,15.302499771118164,15.4350004196167,15.135000228881836,15.260000228881836,12.91793441772461,654400
2009-01-30,15.234999656677246,15.352499961853027,14.895000457763672,14.992500305175781,12.691490173339844,688000
2009-02-02,14.882499694824219,15.0,14.6274995803833,14.677499771118164,12.424838066101074,1328000
2009-02-03,13.859999656677246,14.220000267028809,12.630000114440918,12.75,10.793160438537598,7506800
2009-02-04,13.4350004196167,13.885000228881836,13.125,13.8100004196167,11.690479278564453,3594000
2009-02-05,13.765000343322754,13.885000228881836,13.40250015258789,13.595000267028809,11.508478164672852,2347600
2009-02-06,13.667499542236328,13.907500267028809,13.609999656677246,13.71500015258789,11.61005687713623,1074000
2009-02-09,13.5,13.802499771118164,13.422499656677246,13.800000190734863,11.682012557983398,1327600
2009-02-10,13.6875,13.7475004196167,13.265000343322754,13.5,11.428054809570312,1191200
2009-02-11,13.40250015258789,13.725000381469727,13.332500457763672,13.675000190734863,11.630035400390625,1713200
2009-02-12,13.572500228881836,13.922499656677246,13.520000457763672,13.907500267028809,11.82776927947998,1107600
2009-02-13,13.920000076293945,13.979999542236328,13.609999656677246,13.662500381469727,11.619405746459961,1082400
2009-02-17,13.550000190734863,13.789999961853027,13.482500076293945,13.520000457763672,11.498220443725586,1981200
2009-02-18,13.625,13.637499809265137,13.1899995803833,13.2475004196167,11.266471862792969,1418800
2009-02-19,13.239999771118164,13.397500038146973,13.1274995803833,13.202500343322754,11.228195190429688,1173600
2009-02-20,13.082500457763672,13.1875,12.6875,12.867500305175781,10.9432954788208,1082800
2009-02-23,12.789999961853027,12.852499961853027,12.517499923706055,12.53499984741211,10.660514831542969,907200
2009-02-24,12.574999809265137,12.925000190734863,12.574999809265137,12.8725004196167,10.947547912597656,775600
2009-02-25,12.779999732971191,12.807499885559082,12.322500228881836,12.414999961853027,10.55845832824707,2336800
2009-02-26,12.539999961853027,12.555000305175781,12.257499694824219,12.302499771118164,10.462784767150879,1828000
2009-02-27,12.162500381469727,12.367500305175781,12.102499961853027,12.212499618530273,10.38624095916748,1637200
2009-03-02,12.039999961853027,12.2524995803833,11.6899995803833,11.732500076293945,9.978025436401367,2358800
2009-03-03,11.819999694824219,12.1850004196167,11.744999885559082,11.920000076293945,10.137482643127441,3310800
2009-03-04,11.975000381469727,12.154999732971191,11.90250015258789,12.047499656677246,10.2459135055542,2468400
2009-03-05,11.897500038146973,12.03499984741211,11.692500114440918,11.77750015258789,10.016291618347168,1686400
2009-03-06,11.817500114440918,12.045000076293945,11.510000228881836,11.744999885559082,9.988653182983398,1627600
2009-03-09,11.675000190734863,11.702500343322754,11.345000267028809,11.40999984741211,9.703749656677246,1762000
2009-03-10,11.552499771118164,11.970000267028809,11.399999618530273,11.970000267028809,10.180008888244629,1267600
2009-03-11,12.024999618530273,12.545000076293945,11.797499656677246,12.542499542236328,10.666895866394043,2506800
2009-03-12,12.492500305175781,12.952500343322754,12.417499542236328,12.925000190734863,10.992192268371582,1018000
2009-03-13,12.979999542236328,13.072500228881836,12.787500381469727,12.90250015258789,10.973057746887207,976000
2009-03-16,13.022500038146973,13.234999656677246,12.84000015258789,13.104999542236328,11.14527702331543,1092000
2009-03-17,13.112500190734863,13.239999771118164,12.84000015258789,13.03499984741211,11.08574390411377,1094800
2009-03-18,13.024999618530273,13.3125,12.9399995803833,13.167499542236328,11.1984281539917,669200
2009-03-19,13.212499618530273,13.212499618530273,12.957500457763672,13.100000381469727,11.141026496887207,621600
2009-03-20,13.117500305175781,13.272500038146973,12.77750015258789,12.952500343322754,11.015583038330078,1023600
2009-03-23,13.1274995803833,13.462499618530273,12.957500457763672,13.462499618530273,11.449315071105957,621600
2009-03-24,13.364999771118164,13.484999656677246,13.237500190734863,13.380000114440918,11.379152297973633,546000
2009-03-25,13.387499809265137,13.574999809265137,13.125,13.390000343322754,11.387660026550293,931600
2009-03-26,13.449999809265137,13.8774995803833,13.357500076293945,13.852499961853027,11.780994415283203,990800
2009-03-27,13.767499923706055,13.912500381469727,13.59749984741211,13.632499694824219,11.593894958496094,758800
2009-03-30,13.537500381469727,13.710000038146973,13.265000343322754,13.454999923706055,11.442938804626465,583200
2009-03-31,13.510000228881836,13.90999984741211,13.467499732971191,13.677499771118164,11.632165908813477,870000
2009-04-01,13.484999656677246,13.647500038146973,13.3149995803833,13.6274995803833,11.589643478393555,615600
2009-04-02,13.765000343322754,14.074999809265137,13.765000343322754,13.854999542236328,11.783123970031738,792000
2009-04-03,13.875,13.932499885559082,13.327500343322754,13.452500343322754,11.440814018249512,924400
2009-04-06,13.40999984741211,13.645000457763672,13.335000038146973,13.537500381469727,11.513102531433105,586800
2009-04-07,13.392499923706055,13.547499656677246,13.3149995803833,13.414999961853027,11.408924102783203,470400
2009-04-08,13.510000228881836,13.654999732971191,13.395000457763672,13.517499923706055,11.49609375,777600
2009-04-09,13.682499885559082,13.8125,13.470000267028809,13.807499885559082,11.742725372314453,683600
2009-04-13,13.7524995803833,13.8100004196167,13.5600004196167,13.739999771118164,11.685320854187012,837600
2009-04-14,13.6899995803833,13.770000457763672,13.3774995803833,13.550000190734863,11.523735046386719,737200
2009-04-15,13.805000305175781,13.824999809265137,13.462499618530273,13.649999618530273,11.608777046203613,848000
2009-04-16,13.717499732971191,14.029999732971191,13.539999961853027,14.0024995803833,11.90856647491455,788800
2009-04-17,14.03499984741211,14.104999542236328,13.744999885559082,13.802499771118164,11.738475799560547,1148800
2009-04-20,13.600000381469727,13.850000381469727,13.522500038146973,13.742500305175781,11.687442779541016,1054800
2009-04-21,13.670000076293945,13.845000267028809,13.302499771118164,13.457500457763672,11.445063591003418,1628800
2009-04-22,13.324999809265137,13.4975004196167,13.175000190734863,13.28499984741211,11.298359870910645,927200
2009-04-23,13.244999885559082,13.244999885559082,12.77750015258789,12.927499771118164,10.994318962097168,1112000
2009-04-24,12.989999771118164,13.387499809265137,12.930000305175781,13.217499732971191,11.24095630645752,740800
2009-04-27,13.130000114440918,13.6274995803833,13.114999771118164,13.484999656677246,11.468451499938965,899200
2009-04-28,13.4399995803833,15.095000267028809,13.3774995803833,14.960000038146973,12.722882270812988,2191600
2009-04-29,14.7475004196167,15.047499656677246,14.417499542236328,14.592499732971191,12.4103364944458,1435200
2009-04-30,14.637499809265137,14.864999771118164,14.225000381469727,14.305000305175781,12.165828704833984,1361600
2009-05-01,14.262499809265137,14.387499809265137,14.125,14.335000038146973,12.191344261169434,974000
2009-05-04,14.397500038146973,14.582500457763672,14.28499984741211,14.430000305175781,12.272138595581055,1159600
2009-05-05,14.335000038146973,14.654999732971191,14.3125,14.600000381469727,12.416712760925293,1108400
2009-05-06,14.75,14.75,14.369999885559082,14.515000343322754,12.397499084472656,1102400
2009-05-07,14.604999542236328,14.702500343322754,14.375,14.6875,12.544833183288574,1514400
2009-05-08,14.757499694824219,15.052499771118164,14.479999542236328,14.989999771118164,12.803199768066406,839600
2009-05-11,14.885000228881836,15.15250015258789,14.657500267028809,15.039999961853027,12.845908164978027,1101600
2009-05-12,15.0600004196167,15.069999694824219,14.755000114440918,15.029999732971191,12.837367057800293,598800
2009-05-13,14.914999961853027,14.992500305175781,14.637499809265137,14.737500190734863,12.587535858154297,712400
2009-05-14,14.832500457763672,15.082500457763672,14.694999694824219,14.9375,12.758362770080566,1131200
2009-05-15,14.967499732971191,15.017499923706055,14.760000228881836,14.914999961853027,12.739145278930664,795600
2009-05-18,14.977499961853027,15.22249984741211,14.667499542236328,14.9350004196167,12.756224632263184,601200
2009-05-19,14.982500076293945,15.302499771118164,14.864999771118164,15.270000457763672,13.042353630065918,1082800
2009-05-20,15.272500038146973,15.489999771118164,14.994999885559082,15.005000114440918,12.816012382507324,1332000
2009-05-21,15.082500457763672,15.212499618530273,14.762499809265137,15.029999732971191,12.837367057800293,788400
2009-05-22,15.039999961853027,15.154999732971191,14.914999961853027,14.914999961853027,12.739145278930664,477600
2009-05-26,14.795000076293945,15.287500381469727,14.65999984741211,15.180000305175781,12.965486526489258,713600
2009-05-27,15.095000267028809,15.2524995803833,14.960000038146973,14.987500190734863,12.801066398620605,566400
2009-05-28,15.029999732971191,15.21500015258789,14.8725004196167,15.015000343322754,12.824557304382324,311600
2009-05-29,15.015000343322754,15.077500343322754,14.71500015258789,15.067500114440918,12.86939811706543,529200
2009-06-01,15.4350004196167,15.4350004196167,15.140000343322754,15.27750015258789,13.0487642288208,412400
2009-06-02,15.107500076293945,15.619999885559082,15.107500076293945,15.555000305175781,13.285778999328613,699600
2009-06-03,15.420000076293945,15.779999732971191,15.262499809265137,15.640000343322754,13.358378410339355,441600
2009-06-04,15.600000381469727,15.672499656677246,15.449999809265137,15.65999984741211,13.375458717346191,399600
2009-06-05,15.6875,15.904999732971191,15.479999542236328,15.890000343322754,13.571908950805664,507600
2009-06-08,15.734999656677246,15.867500305175781,15.5600004196167,15.677499771118164,13.390406608581543,377200
2009-06-09,15.765000343322754,15.914999961853027,15.712499618530273,15.867500305175781,13.552688598632812,448400
2009-06-10,15.895000457763672,15.944999694824219,15.694999694824219,15.7475004196167,13.450199127197266,434400
2009-06-11,15.789999961853027,16.122499465942383,15.789999961853027,15.862500190734863,13.548423767089844,474400
2009-06-12,15.84000015258789,15.892499923706055,15.585000038146973,15.710000038146973,13.418167114257812,447600
2009-06-15,15.640000343322754,15.640000343322754,15.289999961853027,15.550000190734863,13.281509399414062,384800
2009-06-16,15.572500228881836,15.637499809265137,15.27750015258789,15.367500305175781,13.125632286071777,394000
2009-06-17,15.40250015258789,15.845000267028809,15.324999809265137,15.732500076293945,13.437381744384766,354000
2009-06-18,15.717499732971191,15.949999809265137,15.59749984741211,15.925000190734863,13.601802825927734,312000
2009-06-19,16.0,16.149999618530273,15.885000228881836,15.885000228881836,13.567634582519531,571200
2009-06-22,15.859999656677246,16.237499237060547,15.765000343322754,16.112499237060547,13.761945724487305,691600
2009-06-23,16.11750030517578,16.11750030517578,15.755000114440918,15.782500267028809,13.480090141296387,591200
2009-06-24,15.862500190734863,16.06999969482422,15.789999961853027,15.892499923706055,13.574042320251465,564000
2009-06-25,15.885000228881836,16.172500610351562,15.75,16.059999465942383,13.717105865478516,672400
2009-06-26,16.052499771118164,16.107500076293945,15.859999656677246,16.014999389648438,13.67867374420166,1043200
2009-06-29,16.09749984741211,16.157499313354492,15.862500190734863,16.075000762939453,13.72991943359375,437600
2009-06-30,16.03499984741211,16.102500915527344,15.782500267028809,15.952500343322754,13.625288009643555,732800
2009-07-01,15.944999694824219,16.102500915527344,15.770000457763672,15.8774995803833,13.56122875213623,859200
2009-07-02,15.707500457763672,15.71500015258789,15.342499732971191,15.369999885559082,13.127764701843262,1236000
2009-07-06,15.357500076293945,15.550000190734863,15.175000190734863,15.352499961853027,13.112818717956543,527200
2009-07-07,15.34749984741211,15.574999809265137,15.042499542236328,15.047499656677246,12.852315902709961,550400
2009-07-08,15.119999885559082,15.322500228881836,14.917499542236328,14.9375,12.758362770080566,480800
2009-07-09,15.069999694824219,15.352499961853027,14.827500343322754,14.977499961853027,12.792524337768555,449200
2009-07-10,14.8774995803833,15.1225004196167,14.8774995803833,14.960000038146973,12.777579307556152,279200
2009-07-13,14.960000038146973,15.074999809265137,14.727499961853027,15.055000305175781,12.858721733093262,265600
2009-07-14,15.005000114440918,15.192500114440918,14.954999923706055,14.977499961853027,12.792524337768555,286800
2009-07-15,15.125,15.244999885559082,14.977499961853027,15.207500457763672,12.988974571228027,504800
2009-07-16,15.104999542236328,15.382499694824219,15.104999542236328,15.345000267028809,13.106412887573242,390400
2009-07-17,15.390000343322754,15.430000305175781,15.03499984741211,15.145000457763672,12.935592651367188,476000
2009-07-20,15.239999771118164,15.385000228881836,15.1225004196167,15.28499984741211,13.055166244506836,357200
2009-07-21,15.319999694824219,15.475000381469727,15.319999694824219,15.387499809265137,13.14271354675293,373600
2009-07-22,15.300000190734863,15.625,15.25,15.2524995803833,13.0274076461792,250000
2009-07-23,15.2524995803833,15.532500267028809,15.2524995803833,15.359999656677246,13.119226455688477,592800
2009-07-24,15.337499618530273,15.632499694824219,15.274999618530273,15.614999771118164,13.337027549743652,438000
2009-07-27,15.552499771118164,15.805000305175781,15.552499771118164,15.7524995803833,13.454465866088867,454400
2009-07-28,15.672499656677246,15.914999961853027,15.632499694824219,15.864999771118164,13.550553321838379,710000
2009-07-29,15.875,16.290000915527344,15.875,16.227500915527344,13.860174179077148,627600
2009-07-30,16.295000076293945,16.385000228881836,16.072500228881836,16.155000686645508,13.798246383666992,549600
2009-07-31,16.072500228881836,16.3125,15.835000038146973,15.954999923706055,13.627423286437988,741600
2009-08-03,15.952500343322754,16.18000030517578,15.654999732971191,16.177499771118164,13.817465782165527,579600
2009-08-04,15.21500015258789,15.9399995803833,15.012499809265137,15.922499656677246,13.599668502807617,1182000
2009-08-05,15.892499923706055,15.892499923706055,15.375,15.3774995803833,13.134170532226562,499200
2009-08-06,15.369999885559082,15.702500343322754,15.092499732971191,15.114999771118164,12.909964561462402,442400
2009-08-07,15.292499542236328,15.600000381469727,15.180000305175781,15.324999809265137,13.08932876586914,608000
2009-08-10,15.194999694824219,15.387499809265137,15.132499694824219,15.3100004196167,13.076519966125488,667600
2009-08-11,15.22249984741211,15.420000076293945,15.140000343322754,15.327500343322754,13.091466903686523,443600
2009-08-12,15.28499984741211,15.604999542236328,15.28499984741211,15.5,13.238800048828125,360000
2009-08-13,15.470000267028809,15.675000190734863,15.192500114440918,15.265000343322754,13.09086799621582,618000
2009-08-14,15.204999923706055,15.332500457763672,14.967499732971191,15.132499694824219,12.977242469787598,420000
2009-08-17,14.960000038146973,15.067500114440918,14.887499809265137,14.979999542236328,12.846460342407227,410400
2009-08-18,15.067500114440918,15.09749984741211,14.880000114440918,14.949999809265137,12.820731163024902,448800
2009-08-19,14.914999961853027,15.427499771118164,14.914999961853027,15.404999732971191,13.210928916931152,647200
2009-08-20,15.46500015258789,15.5600004196167,15.287500381469727,15.505000114440918,13.296687126159668,309200
2009-08-21,15.6274995803833,15.729999542236328,15.407500267028809,15.670000076293945,13.438187599182129,411600
2009-08-24,15.647500038146973,15.72249984741211,15.517499923706055,15.600000381469727,13.378153800964355,301600
2009-08-25,15.625,15.704999923706055,15.494999885559082,15.625,13.399599075317383,336400
2009-08-26,15.592499732971191,15.744999885559082,15.522500038146973,15.632499694824219,13.406030654907227,254800
2009-08-27,15.647500038146973,15.720000267028809,15.367500305175781,15.517499923706055,13.307405471801758,444800
2009-08-28,15.572500228881836,15.637499809265137,15.274999618530273,15.447500228881836,13.247376441955566,228400
2009-08-31,15.395000457763672,15.482500076293945,15.175000190734863,15.417499542236328,13.22165298461914,547200
2009-09-01,15.270000457763672,15.482500076293945,15.032500267028809,15.157500267028809,12.998680114746094,1027200
2009-09-02,15.145000457763672,15.1875,14.979999542236328,15.02750015258789,12.887197494506836,1334400
2009-09-03,15.119999885559082,15.204999923706055,14.930000305175781,15.204999923706055,13.039417266845703,766000
2009-09-04,15.192500114440918,15.454999923706055,15.137499809265137,15.362500190734863,13.174483299255371,386000
2009-09-08,15.395000457763672,15.482500076293945,15.3100004196167,15.427499771118164,13.23022747039795,284000
2009-09-09,15.449999809265137,15.7475004196167,15.449999809265137,15.697500228881836,13.461771011352539,328800
2009-09-10,15.645000457763672,15.824999809265137,15.609999656677246,15.78499984741211,13.536808967590332,252000
2009-09-11,15.757499694824219,15.84000015258789,15.657500267028809,15.727499961853027,13.487496376037598,205200
2009-09-14,15.640000343322754,15.930000305175781,15.640000343322754,15.875,13.613992691040039,253600
2009-09-15,15.819999694824219,15.819999694824219,15.475000381469727,15.5,13.292398452758789,363600
2009-09-16,15.477499961853027,15.512499809265137,15.307499885559082,15.512499809265137,13.30312442779541,400000
2009-09-17,15.447500228881836,15.524999618530273,15.362500190734863,15.510000228881836,13.300975799560547,614400
2009-09-18,15.520000457763672,15.664999961853027,15.475000381469727,15.550000190734863,13.33527946472168,841600
2009-09-21,15.404999732971191,15.71500015258789,15.404999732971191,15.642499923706055,13.41460132598877,404000
2009-09-22,15.65250015258789,15.65250015258789,15.274999618530273,15.395000457763672,13.20235538482666,566800
2009-09-23,15.417499542236328,15.417499542236328,15.100000381469727,15.100000381469727,12.949372291564941,455200
2009-09-24,15.072500228881836,15.154999732971191,15.0,15.114999771118164,12.962230682373047,424000
2009-09-25,15.135000228881836,15.342499732971191,15.057499885559082,15.229999542236328,13.0608549118042,922400
2009-09-28,15.237500190734863,15.675000190734863,15.237500190734863,15.577500343322754,13.358863830566406,255200
2009-09-29,15.569999694824219,15.744999885559082,15.53499984741211,15.65999984741211,13.429610252380371,432000
2009-09-30,15.625,15.760000228881836,15.5024995803833,15.640000343322754,13.412460327148438,624400
2009-10-01,15.640000343322754,15.800000190734863,15.529999732971191,15.640000343322754,13.412460327148438,610000
2009-10-02,15.649999618530273,15.8100004196167,15.5600004196167,15.595000267028809,13.373869895935059,577600
2009-10-05,15.677499771118164,15.807499885559082,15.53499984741211,15.767499923706055,13.521798133850098,405600
2009-10-06,15.819999694824219,15.9975004196167,15.630000114440918,15.927499771118164,13.659012794494629,242000
2009-10-07,15.854999542236328,15.970000267028809,15.625,15.9350004196167,13.665448188781738,185200
2009-10-08,15.9350004196167,16.122499465942383,15.829999923706055,16.017499923706055,13.73619556427002,668400
2009-10-09,15.952500343322754,16.112499237060547,15.952500343322754,16.030000686645508,13.746918678283691,294000
2009-10-12,16.087499618530273,16.135000228881836,15.949999809265137,16.037500381469727,13.753344535827637,332400
2009-10-13,16.02750015258789,16.11750030517578,15.975000381469727,16.059999465942383,13.7726411819458,587600
2009-10-14,16.11750030517578,16.292499542236328,16.092500686645508,16.292499542236328,13.972024917602539,1006000
2009-10-15,16.25,16.364999771118164,16.25,16.322500228881836,13.997756958007812,461600
2009-10-16,16.292499542236328,16.34749984741211,16.174999237060547,16.22249984741211,13.91200065612793,424000
2009-10-19,16.282499313354492,16.36750030517578,16.142499923706055,16.2549991607666,13.939863204956055,567200
2009-10-20,16.315000534057617,16.315000534057617,15.922499656677246,15.967499732971191,13.693315505981445,645600
2009-10-21,15.9975004196167,16.227500915527344,15.925000190734863,15.9350004196167,13.665448188781738,407600
2009-10-22,15.970000267028809,15.970000267028809,15.757499694824219,15.845000267028809,13.588264465332031,592000
2009-10-23,15.827500343322754,15.90999984741211,15.692500114440918,15.892499923706055,13.628997802734375,426000
2009-10-26,15.887499809265137,16.084999084472656,15.795000076293945,15.859999656677246,13.601126670837402,547200
2009-10-27,15.9375,16.125,15.779999732971191,15.779999732971191,13.53252124786377,620800
2009-10-28,15.8125,15.949999809265137,15.600000381469727,15.642499923706055,13.41460132598877,820000
2009-10-29,15.755000114440918,15.817500114440918,15.617500305175781,15.757499694824219,13.513226509094238,610800
2009-10-30,15.6899995803833,15.862500190734863,15.614999771118164,15.6274995803833,13.401740074157715,537200
2009-11-02,15.734999656677246,15.829999923706055,15.607500076293945,15.72249984741211,13.483209609985352,352800
2009-11-03,15.710000038146973,15.932499885559082,15.582500457763672,15.792499542236328,13.543238639831543,351200
2009-11-04,15.897500038146973,15.9375,15.767499923706055,15.817500114440918,13.564681053161621,329600
2009-11-05,15.917499542236328,16.147499084472656,15.917499542236328,16.107500076293945,13.870372772216797,247200
2009-11-06,16.059999465942383,16.197500228881836,15.930000305175781,16.075000762939453,13.842388153076172,291600
2009-11-09,16.155000686645508,16.21500015258789,16.104999542236328,16.202499389648438,13.952178955078125,173600
2009-11-10,16.122499465942383,16.52750015258789,16.079999923706055,16.487499237060547,14.19759750366211,582400
2009-11-11,16.520000457763672,16.6924991607666,16.427499771118164,16.6924991607666,14.374126434326172,596800
2009-11-12,16.75,16.834999084472656,16.6825008392334,16.732500076293945,14.408574104309082,1102400
2009-11-13,16.795000076293945,16.905000686645508,16.702499389648438,16.797500610351562,14.464545249938965,568800
2009-11-16,16.809999465942383,17.0,16.80500030517578,16.837499618530273,14.498987197875977,309600
2009-11-17,16.75,16.9950008392334,16.655000686645508,16.952499389648438,14.598016738891602,735200
2009-11-18,16.899999618530273,17.040000915527344,16.75,16.969999313354492,14.613081932067871,599600
2009-11-19,16.842500686645508,17.0575008392334,16.767499923706055,16.844999313354492,14.50544548034668,636800
2009-11-20,16.712499618530273,16.90999984741211,16.712499618530273,16.780000686645508,14.449479103088379,362800
2009-11-23,16.934999465942383,17.042499542236328,16.735000610351562,16.88249969482422,14.537737846374512,332000
2009-11-24,16.934999465942383,17.047500610351562,16.774999618530273,16.862499237060547,14.520509719848633,424000
2009-11-25,16.834999084472656,17.017499923706055,16.834999084472656,16.975000381469727,14.61739444732666,216800
2009-11-27,16.7450008392334,17.094999313354492,16.65999984741211,16.950000762939453,14.595861434936523,196400
2009-11-30,17.077499389648438,17.145000457763672,16.872499465942383,16.969999313354492,14.613081932067871,692800
2009-12-01,17.06999969482422,17.232500076293945,16.962499618530273,16.975000381469727,14.61739444732666,694000
2009-12-02,17.052499771118164,17.334999084472656,16.96500015258789,17.2549991607666,14.858503341674805,546000
2009-12-03,17.322500228881836,17.399999618530273,17.094999313354492,17.107500076293945,14.731489181518555,593600
2009-12-04,17.25,17.407499313354492,17.112499237060547,17.197500228881836,14.808993339538574,651600
2009-12-07,17.212499618530273,17.334999084472656,17.107500076293945,17.202499389648438,14.813291549682617,534800
2009-12-08,17.177499771118164,17.19499969482422,17.0,17.075000762939453,14.703503608703613,268000
2009-12-09,17.014999389648438,17.024999618530273,16.822500228881836,16.957500457763672,14.602320671081543,453600
2009-12-10,17.03499984741211,17.114999771118164,16.934999465942383,16.977500915527344,14.619545936584473,584000
2009-12-11,17.042499542236328,17.104999542236328,16.90250015258789,17.092500686645508,14.718572616577148,386800
2009-12-14,17.112499237060547,17.217500686645508,17.059999465942383,17.137500762939453,14.757326126098633,556000
2009-12-15,17.030000686645508,17.1825008392334,17.030000686645508,17.1825008392334,14.796074867248535,571200
2009-12-16,17.227500915527344,17.232500076293945,17.0,17.049999237060547,14.681975364685059,364800
2009-12-17,16.934999465942383,17.032499313354492,16.915000915527344,16.952499389648438,14.598016738891602,418800
2009-12-18,17.0,17.149999618530273,16.920000076293945,16.922500610351562,14.572182655334473,1230000
2009-12-21,17.225000381469727,17.225000381469727,16.875,17.162500381469727,14.778847694396973,361600
2009-12-22,17.22249984741211,17.287500381469727,17.149999618530273,17.28499984741211,14.88433837890625,380800
2009-12-23,17.322500228881836,17.3700008392334,17.094999313354492,17.204999923706055,14.815445899963379,415600
2009-12-24,17.267499923706055,17.450000762939453,17.155000686645508,17.377500534057617,14.963988304138184,217600
2009-12-28,17.385000228881836,17.487499237060547,17.267499923706055,17.389999389648438,14.974747657775879,329600
2009-12-29,17.357500076293945,17.487499237060547,17.287500381469727,17.412500381469727,14.994122505187988,293600
2009-12-30,17.332500457763672,17.462499618530273,17.264999389648438,17.375,14.961840629577637,204000
2009-12-31,17.344999313354492,17.450000762939453,17.139999389648438,17.139999389648438,14.759479522705078,265200
2010-01-04,17.264999389648438,17.434999465942383,17.0674991607666,17.170000076293945,14.785307884216309,454400
2010-01-05,17.122499465942383,17.247499465942383,16.897499084472656,17.022499084472656,14.65829086303711,282000
2010-01-06,17.100000381469727,17.114999771118164,16.947500228881836,16.977500915527344,14.619545936584473,402800
2010-01-07,17.00749969482422,17.202499389648438,16.892499923706055,17.017499923706055,14.653987884521484,346400
2010-01-08,16.969999313354492,17.075000762939453,16.797500610351562,16.985000610351562,14.62600326538086,455200
2010-01-11,17.06999969482422,17.177499771118164,16.799999237060547,16.875,14.531277656555176,501200
2010-01-12,16.802499771118164,16.920000076293945,16.762500762939453,16.850000381469727,14.509749412536621,223200
2010-01-13,16.927499771118164,17.059999465942383,16.815000534057617,17.049999237060547,14.681975364685059,202800
2010-01-14,16.9950008392334,17.104999542236328,16.975000381469727,17.0625,14.692739486694336,214800
2010-01-15,17.010000228881836,17.09749984741211,16.760000228881836,16.764999389648438,14.436551094055176,248400
2010-01-19,16.7549991607666,16.9950008392334,16.7549991607666,16.875,14.531277656555176,375600
2010-01-20,16.71500015258789,16.834999084472656,16.514999389648438,16.707500457763672,14.387040138244629,529200
2010-01-21,16.674999237060547,16.69499969482422,16.387500762939453,16.407499313354492,14.128711700439453,857600
2010-01-22,16.44499969482422,16.540000915527344,16.267499923706055,16.357500076293945,14.085650444030762,213200
2010-01-25,16.434999465942383,16.434999465942383,16.142499923706055,16.235000610351562,13.980167388916016,173600
2010-01-26,16.184999465942383,16.372499465942383,16.059999465942383,16.329999923706055,14.061972618103027,224800
2010-01-27,16.25749969482422,16.420000076293945,16.204999923706055,16.407499313354492,14.128711700439453,218000
2010-01-28,16.3700008392334,16.610000610351562,16.290000915527344,16.462499618530273,14.176068305969238,370000
2010-01-29,16.462499618530273,16.732500076293945,16.405000686645508,16.405000686645508,14.126556396484375,430000
2010-02-01,16.3799991607666,16.572500228881836,16.262500762939453,16.545000076293945,14.247111320495605,492400
2010-02-02,16.0,16.452499389648438,15.760000228881836,16.422500610351562,14.141621589660645,1429600
2010-02-03,15.802499771118164,16.087499618530273,15.774999618530273,15.9975004196167,13.775650978088379,1211200
2010-02-04,15.90250015258789,15.949999809265137,15.662500381469727,15.707500457763672,13.525930404663086,746400
2010-02-05,15.7475004196167,15.819999694824219,15.082500457763672,15.369999885559082,13.235304832458496,1112400
2010-02-08,15.414999961853027,15.71500015258789,15.157500267028809,15.297499656677246,13.172874450683594,595200
2010-02-09,15.4375,15.539999961853027,15.237500190734863,15.300000190734863,13.17502498626709,719200
2010-02-10,15.239999771118164,15.239999771118164,15.0,15.1225004196167,13.077739715576172,648800
2010-02-11,15.140000343322754,15.180000305175781,15.007499694824219,15.1274995803833,13.082061767578125,575200
2010-02-12,15.012499809265137,15.454999923706055,15.012499809265137,15.447500228881836,13.358793258666992,1386800
2010-02-16,15.482500076293945,15.482500076293945,15.3100004196167,15.375,13.296093940734863,517600
2010-02-17,15.380000114440918,15.550000190734863,15.307499885559082,15.515000343322754,13.417167663574219,806000
2010-02-18,15.5600004196167,15.654999732971191,15.479999542236328,15.619999885559082,13.507970809936523,450000
2010-02-19,15.630000114440918,15.770000457763672,15.545000076293945,15.765000343322754,13.63336181640625,470400
2010-02-22,15.75,15.797499656677246,15.59000015258789,15.71500015258789,13.590123176574707,1449200
2010-02-23,15.645000457763672,15.822500228881836,15.515000343322754,15.770000457763672,13.637686729431152,692800
2010-02-24,15.757499694824219,15.942500114440918,15.757499694824219,15.927499771118164,13.77389144897461,322400
2010-02-25,15.802499771118164,15.954999923706055,15.774999618530273,15.8774995803833,13.73065185546875,483600
2010-02-26,15.922499656677246,15.992500305175781,15.802499771118164,15.979999542236328,13.819292068481445,461200
2010-03-01,15.97249984741211,16.282499313354492,15.930000305175781,16.1875,13.998733520507812,364800
2010-03-02,16.170000076293945,16.434999465942383,16.170000076293945,16.392499923706055,14.17601490020752,446000
2010-03-03,16.450000762939453,16.469999313354492,16.290000915527344,16.372499465942383,14.158719062805176,416400
2010-03-04,16.375,16.385000228881836,16.297500610351562,16.362499237060547,14.15007209777832,381600
2010-03-05,16.372499465942383,16.5,16.237499237060547,16.422500610351562,14.201957702636719,733600
2010-03-08,16.372499465942383,16.610000610351562,16.212499618530273,16.27750015258789,14.076565742492676,577600
2010-03-09,16.280000686645508,16.302499771118164,16.149999618530273,16.25749969482422,14.059272766113281,398400
2010-03-10,16.21500015258789,16.479999542236328,16.157499313354492,16.280000686645508,14.078727722167969,718400
2010-03-11,16.190000534057617,16.405000686645508,16.075000762939453,16.395000457763672,14.178180694580078,233600
2010-03-12,16.46500015258789,16.46500015258789,16.209999084472656,16.344999313354492,14.134940147399902,212400
2010-03-15,16.364999771118164,16.587499618530273,16.364999771118164,16.4424991607666,14.219255447387695,329200
2010-03-16,16.420000076293945,16.5049991607666,16.352500915527344,16.467500686645508,14.240875244140625,169200
2010-03-17,16.52750015258789,16.547500610351562,16.364999771118164,16.475000381469727,14.247365951538086,168400
2010-03-18,16.415000915527344,16.532499313354492,16.415000915527344,16.49250030517578,14.26249885559082,169600
2010-03-19,16.5,16.5575008392334,16.350000381469727,16.392499923706055,14.17601490020752,557200
2010-03-22,16.3125,16.622499465942383,16.274999618530273,16.552499771118164,14.314383506774902,248800
2010-03-23,16.592500686645508,16.752500534057617,16.274999618530273,16.732500076293945,14.470046997070312,320400
2010-03-24,16.712499618530273,16.712499618530273,16.510000228881836,16.524999618530273,14.290599822998047,183600
2010-03-25,16.63249969482422,16.63249969482422,16.327499389648438,16.489999771118164,14.260334014892578,492400
2010-03-26,16.47249984741211,16.545000076293945,16.184999465942383,16.34749984741211,14.137102127075195,624800
2010-03-29,16.334999084472656,16.385000228881836,16.280000686645508,16.329999923706055,14.121966361999512,410000
2010-03-30,16.385000228881836,16.395000457763672,16.15250015258789,16.22249984741211,14.029006958007812,386400
2010-03-31,16.157499313354492,16.237499237060547,15.864999771118164,15.895000457763672,13.745783805847168,762400
2010-04-01,15.912500381469727,16.045000076293945,15.8149995803833,15.912500381469727,13.760919570922852,307200
2010-04-05,15.890000343322754,15.907500267028809,15.77750015258789,15.824999809265137,13.685250282287598,651600
2010-04-06,15.75,15.852499961853027,15.75,15.800000190734863,13.663630485534668,335200
2010-04-07,15.75,15.8125,15.682499885559082,15.774999618530273,13.64201545715332,948800
2010-04-08,15.792499542236328,15.792499542236328,15.647500038146973,15.704999923706055,13.58147144317627,352000
2010-04-09,15.6850004196167,15.6875,15.537500381469727,15.654999732971191,13.538236618041992,407600
2010-04-12,15.632499694824219,15.654999732971191,15.470000267028809,15.512499809265137,13.415003776550293,556400
2010-04-13,15.462499618530273,15.739999771118164,15.395000457763672,15.677499771118164,13.557693481445312,1740000
2010-04-14,15.762499809265137,15.912500381469727,15.579999923706055,15.7524995803833,13.62255573272705,1210000
2010-04-15,15.787500381469727,16.00749969482422,15.787500381469727,15.912500381469727,13.760919570922852,1090400
2010-04-16,15.887499809265137,15.982500076293945,15.875,15.932499885559082,13.778212547302246,250800
2010-04-19,15.899999618530273,16.040000915527344,15.727499961853027,16.017499923706055,13.851722717285156,459600
2010-04-20,16.0625,16.280000686645508,15.917499542236328,16.25,14.052785873413086,880400
2010-04-21,16.239999771118164,16.375,16.19499969482422,16.342500686645508,14.13277816772461,543600
2010-04-22,16.229999542236328,16.31999969482422,16.09000015258789,16.3125,14.106831550598145,340800
2010-04-23,16.290000915527344,16.38249969482422,16.25,16.364999771118164,14.15223217010498,260400
2010-04-26,16.40250015258789,16.479999542236328,16.2549991607666,16.405000686645508,14.186827659606934,300400
2010-04-27,16.325000762939453,16.530000686645508,16.107500076293945,16.125,13.94469165802002,599600
2010-04-28,16.022499084472656,16.217500686645508,15.8774995803833,16.202499389648438,14.011707305908203,606800
2010-04-29,16.267499923706055,16.532499313354492,16.104999542236328,16.487499237060547,14.258171081542969,430000
2010-04-30,16.542499542236328,16.912500381469727,16.4950008392334,16.5625,14.323027610778809,564800
2010-05-03,16.6299991607666,16.665000915527344,16.532499313354492,16.600000381469727,14.35545825958252,391200
2010-05-04,16.049999237060547,16.282499313354492,15.845000267028809,16.165000915527344,13.979281425476074,1493600
2010-05-05,16.002500534057617,16.1299991607666,15.739999771118164,15.7524995803833,13.62255573272705,886800
2010-05-06,15.710000038146973,15.734999656677246,15.117500305175781,15.507499694824219,13.410679817199707,1276000
2010-05-07,15.46500015258789,15.524999618530273,15.109999656677246,15.447500228881836,13.358793258666992,1135600
2010-05-10,15.800000190734863,15.9399995803833,15.677499771118164,15.84000015258789,13.698220252990723,712800
2010-05-11,15.787500381469727,15.97249984741211,15.635000228881836,15.892499923706055,13.743619918823242,546400
2010-05-12,15.917499542236328,15.949999809265137,15.645000457763672,15.8774995803833,13.787036895751953,471200
2010-05-13,15.8100004196167,15.890000343322754,15.6899995803833,15.75,13.6763277053833,258400
2010-05-14,15.6899995803833,15.6899995803833,15.375,15.489999771118164,13.450560569763184,406400
2010-05-17,15.579999923706055,15.677499771118164,15.207500457763672,15.600000381469727,13.546075820922852,341600
2010-05-18,15.677499771118164,15.767499923706055,15.272500038146973,15.329999923706055,13.311626434326172,422800
2010-05-19,15.262499809265137,15.4975004196167,15.197500228881836,15.387499809265137,13.361555099487305,372400
2010-05-20,15.172499656677246,15.3149995803833,14.9975004196167,15.145000457763672,13.150979995727539,1131200
2010-05-21,14.992500305175781,15.154999732971191,14.967499732971191,15.087499618530273,13.101055145263672,527200
2010-05-24,15.09749984741211,15.255000114440918,14.994999885559082,15.037500381469727,13.057638168334961,312000
2010-05-25,14.8149995803833,15.0,14.510000228881836,14.957500457763672,12.988168716430664,588800
2010-05-26,15.047499656677246,15.395000457763672,14.869999885559082,15.117500305175781,13.127106666564941,684800
2010-05-27,15.3725004196167,15.524999618530273,15.137499809265137,15.199999809265137,13.198741912841797,532800
2010-05-28,15.262499809265137,15.262499809265137,14.84000015258789,15.137499809265137,13.144466400146484,588400
2010-06-01,15.104999542236328,15.354999542236328,14.967499732971191,15.012499809265137,13.035929679870605,556400
2010-06-02,15.032500267028809,15.234999656677246,14.96500015258789,15.234999656677246,13.229132652282715,432400
2010-06-03,15.297499656677246,15.4350004196167,15.217499732971191,15.345000267028809,13.324650764465332,280400
2010-06-04,15.225000381469727,15.3125,14.907500267028809,14.962499618530273,12.992510795593262,276000
2010-06-07,15.02750015258789,15.119999885559082,14.734999656677246,14.737500190734863,12.797135353088379,329600
2010-06-08,14.7524995803833,14.84000015258789,14.417499542236328,14.5,12.590903282165527,596800
2010-06-09,14.52750015258789,14.617500305175781,14.274999618530273,14.274999618530273,12.395527839660645,1258400
2010-06-10,14.40250015258789,14.677499771118164,14.3725004196167,14.670000076293945,12.738518714904785,632400
2010-06-11,14.537500381469727,14.952500343322754,14.537500381469727,14.850000381469727,12.894822120666504,441600
2010-06-14,14.907500267028809,15.082500457763672,14.867500305175781,14.890000343322754,12.929560661315918,376000
2010-06-15,14.912500381469727,15.100000381469727,14.8774995803833,15.085000038146973,13.098886489868164,384000
2010-06-16,15.0625,15.220000267028809,15.0625,15.095000267028809,13.107565879821777,210800
2010-06-17,15.0625,15.2475004196167,15.0024995803833,15.082500457763672,13.096713066101074,148000
2010-06-18,15.077500343322754,15.297499656677246,15.02750015258789,15.057499885559082,13.07500171661377,344400
2010-06-21,15.210000038146973,15.352499961853027,14.867500305175781,14.90250015258789,12.940409660339355,334000
2010-06-22,14.885000228881836,15.132499694824219,14.71500015258789,14.725000381469727,12.786279678344727,397600
2010-06-23,14.7524995803833,14.772500038146973,14.507499694824219,14.619999885559082,12.695101737976074,372800
2010-06-24,14.649999618530273,14.77750015258789,14.457500457763672,14.4975004196167,12.588732719421387,363200
2010-06-25,14.494999885559082,14.899999618530273,14.494999885559082,14.829999923706055,12.877455711364746,927200
2010-06-28,14.779999732971191,15.082500457763672,14.6274995803833,14.920000076293945,12.955605506896973,615200
2010-06-29,14.760000228881836,14.892499923706055,14.5024995803833,14.545000076293945,12.629980087280273,640400
2010-06-30,14.5024995803833,14.602499961853027,14.34000015258789,14.362500190734863,12.471510887145996,494400
2010-07-01,14.382499694824219,14.382499694824219,13.907500267028809,14.100000381469727,12.243568420410156,894800
2010-07-02,14.149999618530273,14.302499771118164,13.97249984741211,14.140000343322754,12.278303146362305,242000
2010-07-06,14.257499694824219,14.462499618530273,14.180000305175781,14.292499542236328,12.410724639892578,532000
2010-07-07,14.34749984741211,14.442500114440918,14.162500381469727,14.399999618530273,12.504069328308105,364400
2010-07-08,14.512499809265137,14.725000381469727,14.430000305175781,14.539999961853027,12.62563705444336,418400
2010-07-09,14.557499885559082,14.592499732971191,14.382499694824219,14.4350004196167,12.534461975097656,414800
2010-07-12,14.34749984741211,14.484999656677246,14.302499771118164,14.357500076293945,12.467166900634766,223600
2010-07-13,14.4375,14.675000190734863,14.387499809265137,14.649999618530273,12.721155166625977,322800
2010-07-14,14.642499923706055,14.75,14.579999923706055,14.614999771118164,12.690763473510742,347600
2010-07-15,14.59000015258789,14.65999984741211,14.387499809265137,14.470000267028809,12.564852714538574,311600
2010-07-16,14.4375,14.547499656677246,14.125,14.140000343322754,12.278303146362305,238400
2010-07-19,14.130000114440918,14.237500190734863,14.09749984741211,14.192500114440918,12.323891639709473,180000
2010-07-20,14.15999984741211,14.354999542236328,14.045000076293945,14.335000038146973,12.447625160217285,246400
2010-07-21,14.404999732971191,14.404999732971191,14.020000457763672,14.03499984741211,12.187129020690918,302000
2010-07-22,14.157500267028809,14.4375,14.104999542236328,14.270000457763672,12.391185760498047,188800
2010-07-23,14.270000457763672,14.432499885559082,14.107500076293945,14.305000305175781,12.421579360961914,258800
2010-07-26,14.369999885559082,14.774999618530273,14.242500305175781,14.729999542236328,12.79062271118164,437200
2010-07-27,14.762499809265137,14.859999656677246,14.637499809265137,14.789999961853027,12.84272289276123,453600
2010-07-28,14.75,14.880000114440918,14.625,14.654999732971191,12.725495338439941,392800
2010-07-29,14.795000076293945,14.912500381469727,14.407500267028809,14.492500305175781,12.584390640258789,368400
2010-07-30,14.3725004196167,14.677499771118164,14.25,14.600000381469727,12.677738189697266,342800
2010-08-02,14.760000228881836,14.882499694824219,14.6225004196167,14.734999656677246,12.794962882995605,192400
2010-08-03,14.729999542236328,15.327500343322754,14.729999542236328,15.227499961853027,13.22261905670166,502800
2010-08-04,15.27750015258789,15.3725004196167,15.03499984741211,15.337499618530273,13.318134307861328,483600
2010-08-05,15.257499694824219,15.4350004196167,15.162500381469727,15.272500038146973,13.261697769165039,191200
2010-08-06,15.172499656677246,15.649999618530273,15.15999984741211,15.59749984741211,13.543909072875977,421600
2010-08-09,15.65999984741211,15.859999656677246,15.387499809265137,15.649999618530273,13.589494705200195,398000
2010-08-10,15.479999542236328,15.720000267028809,15.305000305175781,15.3774995803833,13.352869987487793,448000
2010-08-11,15.22249984741211,15.282500267028809,15.020000457763672,15.024999618530273,13.046783447265625,459600
2010-08-12,14.867500305175781,15.140000343322754,14.632499694824219,15.087499618530273,13.157975196838379,186800
2010-08-13,15.017499923706055,15.197500228881836,14.850000381469727,14.932499885559082,13.022799491882324,360400
2010-08-16,14.90250015258789,14.984999656677246,14.807499885559082,14.922499656677246,13.014076232910156,150400
2010-08-17,15.055000305175781,15.357500076293945,14.84000015258789,15.2524995803833,13.301874160766602,235600
2010-08-18,15.22249984741211,15.337499618530273,15.1274995803833,15.282500267028809,13.328036308288574,284800
2010-08-19,15.234999656677246,15.265000343322754,14.837499618530273,14.922499656677246,13.014076232910156,322800
2010-08-20,14.90999984741211,15.03499984741211,14.762499809265137,15.029999732971191,13.107830047607422,419200
2010-08-23,15.104999542236328,15.27750015258789,14.90999984741211,14.947500228881836,13.035882949829102,235600
2010-08-24,14.807499885559082,14.807499885559082,14.542499542236328,14.600000381469727,12.73282241821289,446800
2010-08-25,14.484999656677246,14.699999809265137,14.477499961853027,14.647500038146973,12.774249076843262,290000
2010-08-26,14.712499618530273,14.78499984741211,14.515000343322754,14.5625,12.700119018554688,212800
2010-08-27,14.675000190734863,14.90999984741211,14.5024995803833,14.890000343322754,12.985734939575195,315600
2010-08-30,14.807499885559082,14.90250015258789,14.680000305175781,14.699999809265137,12.820033073425293,240000
2010-08-31,14.649999618530273,14.737500190734863,14.375,14.432499885559082,12.586738586425781,614800
2010-09-01,14.617500305175781,14.867500305175781,14.532500267028809,14.734999656677246,12.850555419921875,405200
2010-09-02,14.739999771118164,14.84749984741211,14.65250015258789,14.8125,12.918146133422852,282800
2010-09-03,14.982500076293945,15.045000076293945,14.917499542236328,15.0,13.081666946411133,483600
2010-09-07,15.220000267028809,15.220000267028809,14.792499542236328,14.837499618530273,12.939946174621582,213200
2010-09-08,14.819999694824219,15.024999618530273,14.760000228881836,14.869999885559082,12.968289375305176,298400
2010-09-09,15.032500267028809,15.114999771118164,14.845000267028809,15.037500381469727,13.114371299743652,455600
2010-09-10,15.047499656677246,15.072500228881836,14.904999732971191,14.954999923706055,13.042418479919434,490800
2010-09-13,15.057499885559082,15.132499694824219,14.970000267028809,15.067500114440918,13.140536308288574,541200
2010-09-14,15.085000038146973,15.25,15.072500228881836,15.1850004196167,13.243005752563477,205200
2010-09-15,15.130000114440918,15.414999961853027,15.130000114440918,15.350000381469727,13.38690185546875,274400
2010-09-16,15.337499618530273,15.40999984741211,15.220000267028809,15.239999771118164,13.290970802307129,152400
2010-09-17,15.289999961853027,15.422499656677246,15.202500343322754,15.22249984741211,13.275712966918945,504400
2010-09-20,15.229999542236328,15.467499732971191,15.229999542236328,15.367500305175781,13.402168273925781,390400
2010-09-21,15.380000114440918,15.457500457763672,15.172499656677246,15.210000038146973,13.264809608459473,332000
2010-09-22,15.15250015258789,15.354999542236328,15.15250015258789,15.22249984741211,13.275712966918945,350400
2010-09-23,15.1225004196167,15.210000038146973,15.029999732971191,15.042499542236328,13.118732452392578,205600
2010-09-24,15.15250015258789,15.40999984741211,15.072500228881836,15.332500457763672,13.3716459274292,192000
2010-09-27,15.3149995803833,15.362500190734863,15.182499885559082,15.21500015258789,13.269165992736816,144400
2010-09-28,15.210000038146973,15.274999618530273,15.147500038146973,15.172499656677246,13.232107162475586,440400
2010-09-29,15.170000076293945,15.297499656677246,15.170000076293945,15.287500381469727,13.332396507263184,437200
2010-09-30,15.385000228881836,15.607500076293945,15.34000015258789,15.432499885559082,13.458853721618652,465600
2010-10-01,15.460000038146973,15.537500381469727,15.305000305175781,15.449999809265137,13.474117279052734,347200
2010-10-04,15.449999809265137,15.4975004196167,15.34000015258789,15.354999542236328,13.391264915466309,231200
2010-10-05,15.5,15.727499961853027,15.4399995803833,15.692500114440918,13.685602188110352,277200
2010-10-06,15.699999809265137,15.792499542236328,15.537500381469727,15.59749984741211,13.602754592895508,172400
2010-10-07,15.670000076293945,15.670000076293945,15.475000381469727,15.529999732971191,13.543886184692383,148000
2010-10-08,15.52750015258789,15.617500305175781,15.447500228881836,15.46500015258789,13.487195014953613,164800
2010-10-11,15.432499885559082,15.52750015258789,15.395000457763672,15.4375,13.463215827941895,106800
2010-10-12,15.382499694824219,15.59749984741211,15.274999618530273,15.557499885559082,13.56786823272705,200800
2010-10-13,15.625,15.625,15.385000228881836,15.462499618530273,13.485016822814941,527200
2010-10-14,15.462499618530273,15.557499885559082,15.364999771118164,15.46500015258789,13.487195014953613,138000
2010-10-15,15.522500038146973,15.614999771118164,15.27750015258789,15.545000076293945,13.55696964263916,232800
2010-10-18,15.507499694824219,15.829999923706055,15.442500114440918,15.770000457763672,13.753194808959961,300800
2010-10-19,15.645000457763672,15.770000457763672,15.369999885559082,15.397500038146973,13.428327560424805,405600
2010-10-20,15.477499961853027,15.84000015258789,15.4350004196167,15.710000038146973,13.700868606567383,233200
2010-10-21,15.7475004196167,15.989999771118164,15.585000038146973,15.982500076293945,13.938515663146973,405200
2010-10-22,15.9975004196167,16.084999084472656,15.8125,16.072500228881836,14.017006874084473,325200
2010-10-25,16.162500381469727,16.18000030517578,15.835000038146973,16.040000915527344,13.988661766052246,297600
2010-10-26,15.912500381469727,15.927499771118164,15.125,15.145000457763672,13.20811939239502,744400
2010-10-27,15.050000190734863,15.3149995803833,15.020000457763672,15.237500190734863,13.288792610168457,628400
2010-10-28,15.362500190734863,15.5,15.28499984741211,15.364999771118164,13.399989128112793,340400
2010-10-29,15.364999771118164,15.460000038146973,15.227499961853027,15.229999542236328,13.282251358032227,347600
2010-11-01,15.3100004196167,15.3125,15.225000381469727,15.287500381469727,13.332396507263184,324400
2010-11-02,15.375,15.397500038146973,15.239999771118164,15.327500343322754,13.36728286743164,493600
2010-11-03,15.329999923706055,15.399999618530273,15.15999984741211,15.295000076293945,13.33893871307373,455200
2010-11-04,15.399999618530273,15.40999984741211,15.1225004196167,15.125,13.249154090881348,486000
2010-11-05,15.119999885559082,15.140000343322754,14.9350004196167,15.052499771118164,13.185646057128906,704400
2010-11-08,14.96500015258789,15.100000381469727,14.9350004196167,15.074999809265137,13.205354690551758,534400
2010-11-09,15.069999694824219,15.162500381469727,15.02750015258789,15.055000305175781,13.187832832336426,314000
2010-11-10,14.984999656677246,15.27750015258789,14.952500343322754,15.170000076293945,13.28857135772705,212400
2010-11-11,15.032500267028809,15.25,15.0,15.204999923706055,13.319231033325195,216400
2010-11-12,15.199999809265137,15.204999923706055,15.037500381469727,15.137499809265137,13.260099411010742,268800
2010-11-15,15.204999923706055,15.297499656677246,15.132499694824219,15.182499885559082,13.299517631530762,164400
2010-11-16,15.050000190734863,15.225000381469727,14.869999885559082,14.949999809265137,13.095853805541992,250800
2010-11-17,14.994999885559082,15.119999885559082,14.882499694824219,15.029999732971191,13.165934562683105,399200
2010-11-18,15.1225004196167,15.227499961853027,15.050000190734863,15.130000114440918,13.253531455993652,251200
2010-11-19,15.104999542236328,15.137499809265137,14.914999961853027,15.039999961853027,13.174691200256348,215200
2010-11-22,14.970000267028809,15.092499732971191,14.725000381469727,14.960000038146973,13.104618072509766,304800
2010-11-23,14.822500228881836,15.132499694824219,14.649999618530273,14.854999542236328,13.012638092041016,346000
2010-11-24,14.979999542236328,15.204999923706055,14.979999542236328,15.162500381469727,13.281997680664062,328400
2010-11-26,15.0649995803833,15.2475004196167,15.039999961853027,15.162500381469727,13.281997680664062,102000
2010-11-29,15.0649995803833,15.164999961853027,14.982500076293945,15.09000015258789,13.218489646911621,467200
2010-11-30,14.962499618530273,15.109999656677246,14.84749984741211,15.017499923706055,13.154985427856445,548000
2010-12-01,15.117500305175781,15.287500381469727,15.029999732971191,15.2475004196167,13.356459617614746,475600
2010-12-02,15.262499809265137,15.522500038146973,15.220000267028809,15.457500457763672,13.540410995483398,545200
2010-12-03,15.462499618530273,15.692500114440918,15.457500457763672,15.637499809265137,13.698087692260742,529200
2010-12-06,15.625,15.647500038146973,15.3774995803833,15.432499885559082,13.518513679504395,256400
2010-12-07,15.470000267028809,15.5600004196167,15.3100004196167,15.3774995803833,13.470335960388184,374000
2010-12-08,15.414999961853027,15.5,15.297499656677246,15.380000114440918,13.472526550292969,217600
2010-12-09,15.414999961853027,15.4975004196167,15.2524995803833,15.342499732971191,13.439677238464355,376800
2010-12-10,15.4350004196167,15.975000381469727,15.390000343322754,15.882499694824219,13.912702560424805,627200
2010-12-13,15.869999885559082,15.977499961853027,15.742500305175781,15.827500343322754,13.864523887634277,436400
2010-12-14,15.8774995803833,16.1825008392334,15.862500190734863,16.125,14.125129699707031,412800
2010-12-15,16.075000762939453,16.469999313354492,16.075000762939453,16.332500457763672,14.306893348693848,555600
2010-12-16,16.350000381469727,16.747499465942383,16.25749969482422,16.485000610351562,14.440481185913086,320000
2010-12-17,16.497499465942383,16.655000686645508,16.360000610351562,16.510000228881836,14.462376594543457,799600
2010-12-20,16.602500915527344,16.75,16.489999771118164,16.677499771118164,14.60910415649414,489200
2010-12-21,16.737499237060547,16.815000534057617,16.622499465942383,16.760000228881836,14.68136978149414,312800
2010-12-22,16.78499984741211,16.90250015258789,16.752500534057617,16.802499771118164,14.71860122680664,347600
2010-12-23,16.797500610351562,16.860000610351562,16.732500076293945,16.787500381469727,14.70545768737793,133200
2010-12-27,16.762500762939453,16.934999465942383,16.762500762939453,16.832500457763672,14.744884490966797,238000
2010-12-28,16.832500457763672,16.977500915527344,16.770000457763672,16.920000076293945,14.821529388427734,194800
2010-12-29,16.90999984741211,17.030000686645508,16.850000381469727,17.0049991607666,14.895987510681152,230000
2010-12-30,16.950000762939453,16.969999313354492,16.707500457763672,16.72249984741211,14.648521423339844,284400
2010-12-31,16.68000030517578,16.729999542236328,16.395000457763672,16.417499542236328,14.38135051727295,365200
2011-01-03,16.549999237060547,16.81999969482422,16.549999237060547,16.622499465942383,14.560927391052246,364000
2011-01-04,16.684999465942383,16.790000915527344,16.38249969482422,16.600000381469727,14.541214942932129,322000
2011-01-05,16.552499771118164,16.9375,16.489999771118164,16.825000762939453,14.738312721252441,422000
2011-01-06,16.797500610351562,16.850000381469727,16.577499389648438,16.587499618530273,14.53026294708252,365600
2011-01-07,16.537500381469727,16.670000076293945,16.452499389648438,16.545000076293945,14.493040084838867,276800
2011-01-10,16.512500762939453,16.837499618530273,16.440000534057617,16.719999313354492,14.646326065063477,476000
2011-01-11,16.594999313354492,16.780000686645508,16.447500228881836,16.61750030517578,14.55654525756836,352800
2011-01-12,16.625,16.625,16.332500457763672,16.485000610351562,14.440481185913086,677200
2011-01-13,16.424999237060547,16.584999084472656,16.424999237060547,16.479999542236328,14.436100006103516,325200
2011-01-14,16.427499771118164,16.72249984741211,16.364999771118164,16.690000534057617,14.620061874389648,540000
2011-01-18,16.56999969482422,16.872499465942383,16.56999969482422,16.872499465942383,14.779921531677246,1090800
2011-01-19,16.875,16.907499313354492,16.764999389648438,16.787500381469727,14.70545768737793,702000
2011-01-20,16.762500762939453,16.864999771118164,16.665000915527344,16.75,14.672612190246582,392400
2011-01-21,16.837499618530273,16.90250015258789,16.74250030517578,16.8125,14.727357864379883,326000
2011-01-24,16.827499389648438,17.11750030517578,16.8174991607666,17.02750015258789,14.91569709777832,245600
2011-01-25,16.982500076293945,17.082500457763672,16.6875,16.852500915527344,14.762401580810547,624800
2011-01-26,16.834999084472656,17.125,16.834999084472656,17.032499313354492,14.920077323913574,319200
2011-01-27,16.969999313354492,17.489999771118164,16.969999313354492,17.325000762939453,15.17630672454834,561600
2011-01-28,17.329999923706055,17.5,17.09000015258789,17.149999618530273,15.023006439208984,506400
2011-01-31,17.227500915527344,17.4325008392334,17.03499984741211,17.237499237060547,15.099649429321289,522800
2011-02-01,17.375,17.450000762939453,17.010000228881836,17.2549991607666,15.114982604980469,593600
2011-02-02,17.2549991607666,17.549999237060547,17.19499969482422,17.232500076293945,15.09527587890625,568000
2011-02-03,17.24250030517578,17.3799991607666,16.94499969482422,17.087499618530273,14.968254089355469,475200
2011-02-04,16.96500015258789,17.28499984741211,16.792499542236328,17.18000030517578,15.049285888671875,332000
2011-02-07,17.217500686645508,17.457500457763672,17.162500381469727,17.27750015258789,15.134689331054688,417200
2011-02-08,17.2450008392334,17.364999771118164,17.079999923706055,17.165000915527344,15.036142349243164,364400
2011-02-09,17.0674991607666,17.107500076293945,16.80500030517578,16.952499389648438,14.90863037109375,567600
2011-02-10,16.954999923706055,17.09749984741211,16.8799991607666,17.037500381469727,14.983376502990723,186800
2011-02-11,17.010000228881836,17.174999237060547,16.917499542236328,17.094999313354492,15.03394603729248,374000
2011-02-14,17.114999771118164,17.184999465942383,16.979999542236328,17.167499542236328,15.097708702087402,210000
2011-02-15,17.100000381469727,17.1875,17.020000457763672,17.127500534057617,15.062528610229492,293600
2011-02-16,17.207500457763672,17.247499465942383,17.0674991607666,17.165000915527344,15.095508575439453,291200
2011-02-17,17.165000915527344,17.299999237060547,17.125,17.24250030517578,15.163658142089844,182000
2011-02-18,17.19499969482422,18.052499771118164,17.19499969482422,17.857500076293945,15.704508781433105,822400
2011-02-22,18.022499084472656,18.177499771118164,17.702499389648438,17.71500015258789,15.579194068908691,512000
2011-02-23,17.782499313354492,17.907499313354492,17.417499542236328,17.5674991607666,15.449484825134277,438000
2011-02-24,17.674999237060547,17.795000076293945,17.46500015258789,17.485000610351562,15.376921653747559,557600
2011-02-25,17.549999237060547,17.892499923706055,17.5,17.892499923706055,15.735294342041016,287600
2011-02-28,18.094999313354492,18.25,17.905000686645508,17.922500610351562,15.76168441772461,301200
2011-03-01,18.02750015258789,18.125,17.607500076293945,17.719999313354492,15.583592414855957,622000
2011-03-02,17.747499465942383,18.002500534057617,17.747499465942383,17.915000915527344,15.75507640838623,262000
2011-03-03,18.09000015258789,18.30500030517578,18.02750015258789,18.225000381469727,16.0277042388916,264000
2011-03-04,18.262500762939453,18.27750015258789,18.002500534057617,18.274999618530273,16.071674346923828,376800
2011-03-07,18.38249969482422,18.412500381469727,17.875,18.059999465942383,15.882596969604492,328800
2011-03-08,18.09000015258789,18.489999771118164,17.962499618530273,18.315000534057617,16.106853485107422,316800
2011-03-09,18.327499389648438,18.357500076293945,18.09000015258789,18.1875,15.994732856750488,298800
2011-03-10,18.040000915527344,18.149999618530273,17.719999313354492,17.875,15.719902038574219,323600
2011-03-11,17.90250015258789,18.079999923706055,17.732500076293945,18.022499084472656,15.84961986541748,386000
2011-03-14,17.950000762939453,18.020000457763672,17.75,17.7549991607666,15.614375114440918,255200
2011-03-15,17.540000915527344,17.700000762939453,17.360000610351562,17.549999237060547,15.43409252166748,453600
2011-03-16,17.559999465942383,17.670000076293945,17.422500610351562,17.4424991607666,15.339553833007812,352000
2011-03-17,17.657499313354492,17.657499313354492,17.530000686645508,17.530000686645508,15.41650104522705,209600
2011-03-18,17.667499542236328,17.747499465942383,17.600000381469727,17.662500381469727,15.533021926879883,478000
2011-03-21,17.90250015258789,18.0625,17.670000076293945,17.834999084472656,15.684725761413574,348400
2011-03-22,17.875,17.889999389648438,17.607500076293945,17.78499984741211,15.640761375427246,1058800
2011-03-23,17.802499771118164,17.834999084472656,17.549999237060547,17.642499923706055,15.515438079833984,306000
2011-03-24,17.684999465942383,17.892499923706055,17.545000076293945,17.822500228881836,15.673731803894043,232000
2011-03-25,17.844999313354492,17.987499237060547,17.797500610351562,17.877500534057617,15.722103118896484,276000
2011-03-28,17.959999084472656,17.96500015258789,17.712499618530273,17.77750015258789,15.634163856506348,398400
2011-03-29,17.7450008392334,18.155000686645508,17.7450008392334,17.989999771118164,15.821040153503418,353200
2011-03-30,18.107500076293945,18.107500076293945,17.854999542236328,17.892499923706055,15.735294342041016,449200
2011-03-31,17.889999389648438,17.93000030517578,17.802499771118164,17.897499084472656,15.739688873291016,509600
2011-04-01,17.9375,18.167499542236328,17.885000228881836,18.162500381469727,15.972745895385742,487600
2011-04-04,18.247499465942383,18.40250015258789,18.197500228881836,18.385000228881836,16.168415069580078,234400
2011-04-05,18.40250015258789,18.47249984741211,18.327499389648438,18.427499771118164,16.205799102783203,397200
2011-04-06,18.540000915527344,18.587499618530273,18.457500457763672,18.520000457763672,16.287147521972656,247200
2011-04-07,18.5,18.747499465942383,18.40250015258789,18.612499237060547,16.368488311767578,444400
2011-04-08,18.6825008392334,18.6825008392334,18.30500030517578,18.4375,16.214588165283203,162400
2011-04-11,18.462499618530273,18.604999542236328,18.280000686645508,18.4424991607666,16.21898651123047,165200
2011-04-12,18.389999389648438,18.457500457763672,18.280000686645508,18.454999923706055,16.229970932006836,222400
2011-04-13,18.5,18.532499313354492,18.315000534057617,18.424999237060547,16.20359230041504,340400
2011-04-14,18.377500534057617,18.46500015258789,18.247499465942383,18.420000076293945,16.199195861816406,212800
2011-04-15,18.477500915527344,18.6875,18.352500915527344,18.594999313354492,16.35310173034668,197600
2011-04-18,18.502500534057617,18.594999313354492,18.042499542236328,18.344999313354492,16.133237838745117,424800
2011-04-19,18.434999465942383,18.46500015258789,18.209999084472656,18.405000686645508,16.186010360717773,255600
2011-04-20,18.512500762939453,18.75,18.512500762939453,18.7450008392334,16.485015869140625,239200
2011-04-21,18.75,18.907499313354492,18.674999237060547,18.850000381469727,16.577350616455078,219200
2011-04-25,18.885000228881836,18.934999465942383,18.709999084472656,18.852500915527344,16.57955551147461,286800
2011-04-26,18.862499237060547,19.420000076293945,18.760000228881836,19.177499771118164,16.865373611450195,460400
2011-04-27,19.207500457763672,19.290000915527344,19.0575008392334,19.200000762939453,16.88515853881836,576000
2011-04-28,19.237499237060547,19.344999313354492,19.177499771118164,19.235000610351562,16.915937423706055,320000
2011-04-29,19.280000686645508,19.497499465942383,19.170000076293945,19.427499771118164,17.085224151611328,484000
2011-05-02,19.5,19.622499465942383,19.415000915527344,19.417499542236328,17.076431274414062,320000
2011-05-03,19.417499542236328,20.084999084472656,19.417499542236328,19.975000381469727,17.566715240478516,420000
2011-05-04,19.959999084472656,20.049999237060547,19.614999771118164,19.639999389648438,17.272109985351562,543200
2011-05-05,19.467500686645508,19.612499237060547,19.315000534057617,19.377500534057617,17.041261672973633,327200
2011-05-06,19.497499465942383,19.774999618530273,19.395000457763672,19.545000076293945,17.18856430053711,284000
2011-05-09,19.475000381469727,19.75,19.4424991607666,19.6875,17.313873291015625,240000
2011-05-10,19.697500228881836,19.967500686645508,19.697500228881836,19.924999237060547,17.522748947143555,400000
2011-05-11,19.885000228881836,19.987499237060547,19.712499618530273,19.790000915527344,17.46318244934082,403200
2011-05-12,19.790000915527344,20.084999084472656,19.684999465942383,20.045000076293945,17.688194274902344,530800
2011-05-13,20.052499771118164,20.072500228881836,19.862499237060547,19.9375,17.593347549438477,252000
2011-05-16,19.90250015258789,20.0,19.892499923706055,19.957500457763672,17.610990524291992,246400
2011-05-17,20.092500686645508,20.327499389648438,20.047500610351562,20.1875,17.81395149230957,910800
2011-05-18,20.262500762939453,20.31999969482422,20.092500686645508,20.262500762939453,17.880136489868164,605200
2011-05-19,20.329999923706055,20.412500381469727,20.082500457763672,20.334999084472656,17.944110870361328,484000
2011-05-20,20.177499771118164,20.4375,20.065000534057617,20.270000457763672,17.88675308227539,440400
2011-05-23,20.165000915527344,20.237499237060547,20.002500534057617,20.167499542236328,17.796295166015625,695200
2011-05-24,20.177499771118164,20.260000228881836,20.002500534057617,20.094999313354492,17.73232078552246,359200
2011-05-25,20.012500762939453,20.262500762939453,19.899999618530273,20.21500015258789,17.838212966918945,297600
2011-05-26,20.172500610351562,20.364999771118164,20.032499313354492,20.315000534057617,17.926454544067383,373200
2011-05-27,20.375,20.475000381469727,20.197500228881836,20.360000610351562,17.966171264648438,337600
2011-05-31,20.5,20.59000015258789,20.190000534057617,20.375,17.979402542114258,4108000
2011-06-01,20.447500228881836,20.532499313354492,20.122499465942383,20.1924991607666,17.818361282348633,884000
2011-06-02,20.1825008392334,20.1875,19.979999542236328,20.137500762939453,17.769826889038086,420400
2011-06-03,19.954999923706055,20.11750030517578,19.764999389648438,19.782499313354492,17.456571578979492,508000
2011-06-06,19.8700008392334,19.924999237060547,19.670000076293945,19.737499237060547,17.41685676574707,410400
2011-06-07,19.815000534057617,19.987499237060547,19.65250015258789,19.892499923706055,17.553627014160156,318000
2011-06-08,19.8125,19.895000457763672,19.697500228881836,19.77750015258789,17.4521484375,366400
2011-06-09,19.842500686645508,20.002500534057617,19.672500610351562,19.802499771118164,17.474214553833008,336000
2011-06-10,19.760000228881836,19.770000457763672,19.385000228881836,19.434999465942383,17.149925231933594,303200
2011-06-13,19.375,19.552499771118164,19.274999618530273,19.405000686645508,17.12344741821289,363600
2011-06-14,19.5625,19.770000457763672,19.3799991607666,19.665000915527344,17.352874755859375,375200
2011-06-15,19.532499313354492,19.829999923706055,19.337499618530273,19.344999313354492,17.070507049560547,333600
2011-06-16,19.36750030517578,19.520000457763672,19.25,19.412500381469727,17.130062103271484,305600
2011-06-17,19.514999389648438,19.5625,19.297500610351562,19.34000015258789,17.066091537475586,504800
2011-06-20,19.272499084472656,19.59749984741211,19.272499084472656,19.575000762939453,17.273460388183594,293200
2011-06-21,19.655000686645508,20.002500534057617,19.44499969482422,19.96500015258789,17.61760902404785,533600
2011-06-22,19.920000076293945,19.952499389648438,19.737499237060547,19.764999389648438,17.441123962402344,248400
2011-06-23,19.610000610351562,19.752500534057617,19.322500228881836,19.71500015258789,17.39700698852539,309200
2011-06-24,19.782499313354492,20.174999237060547,19.5674991607666,19.9424991607666,17.597747802734375,800400
2011-06-27,19.96500015258789,20.542499542236328,19.8799991607666,20.4325008392334,18.030141830444336,702000
2011-06-28,20.450000762939453,20.827499389648438,20.395000457763672,20.790000915527344,18.345613479614258,474800
2011-06-29,20.80500030517578,20.8075008392334,20.612499237060547,20.700000762939453,18.266199111938477,259200
2011-06-30,20.829999923706055,20.954999923706055,20.752500534057617,20.842500686645508,18.391935348510742,368000
2011-07-01,20.88249969482422,21.014999389648438,20.774999618530273,21.014999389648438,18.54415512084961,247200
2011-07-05,20.99250030517578,21.397499084472656,20.99250030517578,21.270000457763672,18.7691707611084,361200
2011-07-06,21.227500915527344,21.38249969482422,21.167499542236328,21.282499313354492,18.780197143554688,702000
2011-07-07,21.3799991607666,21.607500076293945,21.087499618530273,21.149999618530273,18.66328239440918,314800
2011-07-08,20.977500915527344,21.122499465942383,20.889999389648438,21.052499771118164,18.577247619628906,515200
2011-07-11,20.799999237060547,20.99250030517578,20.454999923706055,20.49250030517578,18.083086013793945,337200
2011-07-12,20.517499923706055,20.587499618530273,20.274999618530273,20.50749969482422,18.096323013305664,490800
2011-07-13,20.647499084472656,20.65250015258789,20.40999984741211,20.4424991607666,18.038965225219727,552800
2011-07-14,20.5575008392334,20.672500610351562,20.350000381469727,20.457500457763672,18.052200317382812,542000
2011-07-15,20.479999542236328,20.56999969482422,20.1875,20.542499542236328,18.127199172973633,360400
2011-07-18,20.424999237060547,20.540000915527344,20.072500228881836,20.172500610351562,17.800710678100586,306800
2011-07-19,20.252500534057617,20.407499313354492,20.162500381469727,20.40250015258789,18.00366973876953,358800
2011-07-20,20.387500762939453,20.459999084472656,20.137500762939453,20.270000457763672,17.88675308227539,165600
2011-07-21,20.342500686645508,20.434999465942383,20.239999771118164,20.25,17.869104385375977,607200
2011-07-22,20.302499771118164,20.440000534057617,20.127500534057617,20.18000030517578,17.80733299255371,217200
2011-07-25,20.0,20.147499084472656,19.957500457763672,20.0,17.648494720458984,242800
2011-07-26,19.987499237060547,19.997499465942383,19.642499923706055,19.725000381469727,17.405818939208984,472800
2011-07-27,19.622499465942383,19.75,19.207500457763672,19.272499084472656,17.00652503967285,536800
2011-07-28,19.25749969482422,19.5049991607666,19.00749969482422,19.037500381469727,16.79916000366211,804400
2011-07-29,18.959999084472656,19.09749984741211,18.602500915527344,18.947500228881836,16.719743728637695,549200
2011-08-01,19.155000686645508,19.157499313354492,18.125,18.19499969482422,16.05571174621582,934800
2011-08-02,18.475000381469727,20.042499542236328,18.475000381469727,19.014999389648438,16.779300689697266,1464000
2011-08-03,19.047500610351562,19.165000915527344,18.315000534057617,18.959999084472656,16.73076629638672,655200
2011-08-04,18.799999237060547,18.862499237060547,18.06999969482422,18.077499389648438,15.952031135559082,479600
2011-08-05,18.2549991607666,18.454999923706055,17.657499313354492,18.010000228881836,15.892462730407715,698400
2011-08-08,17.614999771118164,18.00749969482422,17.302499771118164,17.46500015258789,15.411542892456055,1076000
2011-08-09,17.59749984741211,18.267499923706055,17.299999237060547,18.232500076293945,16.088802337646484,841200
2011-08-10,17.84000015258789,17.9375,17.1825008392334,17.229999542236328,15.260669708251953,556400
2011-08-11,17.267499923706055,18.024999618530273,17.072500228881836,17.84749984741211,15.80759334564209,491600
2011-08-12,18.024999618530273,18.2450008392334,17.642499923706055,18.125,16.053382873535156,248800
2011-08-15,18.207500457763672,18.47249984741211,17.9950008392334,18.4375,16.33016014099121,206000
2011-08-16,18.3125,18.362499237060547,18.017499923706055,18.217500686645508,16.135305404663086,226800
2011-08-17,18.357500076293945,18.52750015258789,18.052499771118164,18.1875,16.108741760253906,456000
2011-08-18,17.735000610351562,17.735000610351562,16.857500076293945,17.00749969482422,15.063607215881348,536800
2011-08-19,16.829999923706055,17.522499084472656,16.809999465942383,17.1875,15.223026275634766,481600
2011-08-22,17.547500610351562,17.5674991607666,17.0625,17.155000686645508,15.19425106048584,232800
2011-08-23,17.172500610351562,17.962499618530273,17.15999984741211,17.864999771118164,15.823089599609375,528400
2011-08-24,17.825000762939453,18.030000686645508,17.579999923706055,18.024999618530273,15.964813232421875,402000
2011-08-25,18.112499237060547,18.237499237060547,17.299999237060547,17.422500610351562,15.431174278259277,367200
2011-08-26,17.309999465942383,17.75,17.077499389648438,17.6875,15.66588306427002,304400
2011-08-29,17.877500534057617,17.99250030517578,17.8174991607666,17.957500457763672,15.905019760131836,537600
2011-08-30,17.8174991607666,18.084999084472656,17.677499771118164,17.9375,15.887301445007324,837200
2011-08-31,18.017499923706055,18.342500686645508,17.864999771118164,18.11750030517578,16.046735763549805,625200
2011-09-01,18.25,18.4375,18.049999237060547,18.137500762939453,16.064451217651367,485600
2011-09-02,17.762500762939453,17.952499389648438,17.542499542236328,17.6825008392334,15.661456108093262,507600
2011-09-06,17.190000534057617,17.612499237060547,17.172500610351562,17.552499771118164,15.546317100524902,372800
2011-09-07,17.729999542236328,18.094999313354492,17.662500381469727,18.075000762939453,16.009098052978516,320000
2011-09-08,17.950000762939453,18.167499542236328,17.850000381469727,17.975000381469727,15.920525550842285,553200
2011-09-09,17.877500534057617,17.877500534057617,17.352500915527344,17.44499969482422,15.45109748840332,450800
2011-09-12,17.204999923706055,17.405000686645508,17.032499313354492,17.280000686645508,15.304952621459961,350400
2011-09-13,17.34749984741211,17.75,17.34749984741211,17.65999984741211,15.64153003692627,348000
2011-09-14,17.72249984741211,18.3799991607666,17.625,18.252500534057617,16.166303634643555,395200
2011-09-15,18.387500762939453,18.559999465942383,18.012500762939453,18.239999771118164,16.155227661132812,356800
2011-09-16,18.25,18.375,17.975000381469727,18.104999542236328,16.035659790039062,712000
2011-09-19,17.86750030517578,17.94499969482422,17.642499923706055,17.792499542236328,15.758885383605957,196000
2011-09-20,17.797500610351562,18.177499771118164,17.732500076293945,17.792499542236328,15.758885383605957,224400
2011-09-21,17.762500762939453,18.012500762939453,17.270000457763672,17.272499084472656,15.298315048217773,373600
2011-09-22,16.922500610351562,17.010000228881836,16.584999084472656,16.862499237060547,14.935173988342285,321200
2011-09-23,16.852500915527344,17.252500534057617,16.752500534057617,17.170000076293945,15.207534790039062,343200
2011-09-26,17.3075008392334,17.3700008392334,16.9325008392334,17.204999923706055,15.238527297973633,222400
2011-09-27,17.47249984741211,17.8125,16.967500686645508,17.627500534057617,15.612744331359863,255600
2011-09-28,17.662500381469727,17.9375,17.03499984741211,17.0625,15.112317085266113,276000
2011-09-29,17.344999313354492,17.40999984741211,16.737499237060547,17.239999771118164,15.26952838897705,320000
2011-09-30,16.969999313354492,17.420000076293945,16.969999313354492,17.002500534057617,15.059181213378906,463200
2011-10-03,16.952499389648438,17.1875,16.087499618530273,16.322500228881836,14.456900596618652,562000
2011-10-04,16.15999984741211,16.885000228881836,16.002500534057617,16.875,14.946249008178711,747200
2011-10-05,16.885000228881836,17.462499618530273,16.795000076293945,17.40250015258789,15.413459777832031,358000
2011-10-06,17.38249969482422,17.667499542236328,17.247499465942383,17.610000610351562,15.597240447998047,203200
2011-10-07,17.627500534057617,17.627500534057617,17.174999237060547,17.18000030517578,15.216389656066895,254800
2011-10-10,17.43000030517578,17.43000030517578,17.19499969482422,17.270000457763672,15.296102523803711,490400
2011-10-11,17.147499084472656,17.395000457763672,17.147499084472656,17.357500076293945,15.3735990524292,310800
2011-10-12,17.44499969482422,17.552499771118164,17.3174991607666,17.4325008392334,15.440027236938477,498000
2011-10-13,17.315000534057617,17.549999237060547,17.239999771118164,17.4950008392334,15.495387077331543,300800
2011-10-14,17.665000915527344,17.739999771118164,17.417499542236328,17.662500381469727,15.643736839294434,178400
2011-10-17,17.537500381469727,17.647499084472656,17.017499923706055,17.09749984741211,15.143319129943848,310400
2011-10-18,17.155000686645508,17.389999389648438,16.959999084472656,17.357500076293945,15.3735990524292,337200
2011-10-19,17.405000686645508,17.7549991607666,17.362499237060547,17.530000686645508,15.526385307312012,401600
2011-10-20,17.522499084472656,17.767499923706055,17.232500076293945,17.719999313354492,15.694665908813477,214400
2011-10-21,17.877500534057617,18.197500228881836,17.864999771118164,18.142499923706055,16.068883895874023,235600
2011-10-24,18.145000457763672,18.387500762939453,18.00749969482422,18.387500762939453,16.28587532043457,444000
2011-10-25,18.170000076293945,18.170000076293945,17.295000076293945,17.452499389648438,15.457746505737305,533200
2011-10-26,17.579999923706055,17.704999923706055,16.850000381469727,17.15250015258789,15.192036628723145,360000
2011-10-27,17.487499237060547,18.049999237060547,17.25,17.587499618530273,15.577314376831055,678400
2011-10-28,17.545000076293945,17.727500915527344,17.4950008392334,17.645000457763672,15.62824535369873,283200
2011-10-31,17.5049991607666,17.5049991607666,17.162500381469727,17.200000762939453,15.234100341796875,370000
2011-11-01,17.059999465942383,17.06999969482422,16.427499771118164,16.655000686645508,14.751392364501953,665600
2011-11-02,16.8700008392334,17.030000686645508,16.584999084472656,16.8799991607666,14.95067310333252,554800
2011-11-03,16.989999771118164,17.4325008392334,16.889999389648438,17.397499084472656,15.473194122314453,439200
2011-11-04,17.28499984741211,17.479999542236328,17.114999771118164,17.337499618530273,15.419832229614258,200800
2011-11-07,17.299999237060547,17.415000915527344,16.975000381469727,17.389999389648438,15.466524124145508,188800
2011-11-08,17.47249984741211,17.600000381469727,17.084999084472656,17.55500030517578,15.613275527954102,233600
2011-11-09,16.97249984741211,17.415000915527344,16.674999237060547,16.68000030517578,14.835052490234375,407600
2011-11-10,16.75749969482422,16.8125,16.610000610351562,16.700000762939453,14.8528470993042,414000
2011-11-11,16.850000381469727,17.110000610351562,16.74250030517578,16.997499465942383,15.117441177368164,172800
2011-11-14,16.90999984741211,16.917499542236328,16.61750030517578,16.68000030517578,14.835052490234375,362000
2011-11-15,16.6200008392334,16.892499923706055,16.5,16.80500030517578,14.94622802734375,204800
2011-11-16,16.665000915527344,16.967500686645508,16.584999084472656,16.61750030517578,14.77946662902832,275200
2011-11-17,16.604999542236328,16.604999542236328,16.252500534057617,16.342500686645508,14.534886360168457,236000
2011-11-18,16.362499237060547,16.362499237060547,16.18000030517578,16.3125,14.508203506469727,286000
2011-11-21,16.125,16.207500457763672,15.954999923706055,16.1299991607666,14.3458890914917,487600
2011-11-22,16.110000610351562,16.302499771118164,16.079999923706055,16.100000381469727,14.319206237792969,1077200
2011-11-23,15.979999542236328,16.06999969482422,15.672499656677246,15.702500343322754,13.96567440032959,426800
2011-11-25,15.632499694824219,15.717499732971191,15.510000228881836,15.592499732971191,13.86784839630127,262800
2011-11-28,16.014999389648438,16.407499313354492,16.014999389648438,16.217500686645508,14.423712730407715,592000
2011-11-29,16.200000762939453,16.372499465942383,16.072500228881836,16.2549991607666,14.457060813903809,650000
2011-11-30,16.702499389648438,16.885000228881836,16.594999313354492,16.872499465942383,15.00626277923584,619600
2011-12-01,16.80500030517578,16.99250030517578,16.762500762939453,16.780000686645508,14.92399787902832,263600
2011-12-02,16.94499969482422,16.94499969482422,16.522499084472656,16.5625,14.730552673339844,312400
2011-12-05,16.7549991607666,16.852500915527344,16.454999923706055,16.6299991607666,14.790583610534668,251600
2011-12-06,16.6200008392334,16.774999618530273,16.482500076293945,16.674999237060547,14.830608367919922,271200
2011-12-07,16.592500686645508,16.6200008392334,16.239999771118164,16.577499389648438,14.743891716003418,209200
2011-12-08,16.46500015258789,16.5674991607666,16.075000762939453,16.1299991607666,14.3458890914917,387200
2011-12-09,16.1924991607666,16.577499389648438,16.165000915527344,16.537500381469727,14.708316802978516,236400
2011-12-12,16.385000228881836,16.420000076293945,16.15999984741211,16.282499313354492,14.481523513793945,305600
2011-12-13,16.287500381469727,16.4375,16.225000381469727,16.309999465942383,14.5059814453125,576000
2011-12-14,16.260000228881836,16.309999465942383,16.00749969482422,16.11750030517578,14.334771156311035,290400
2011-12-15,16.262500762939453,16.477500915527344,15.9375,16.389999389648438,14.577134132385254,459200
2011-12-16,16.389999389648438,16.915000915527344,16.360000610351562,16.8799991607666,15.012930870056152,1896000
2011-12-19,16.887500762939453,17.177499771118164,16.5575008392334,16.6200008392334,14.781698226928711,442000
2011-12-20,16.885000228881836,17.190000534057617,16.850000381469727,17.0625,15.175247192382812,445600
2011-12-21,17.002500534057617,17.18000030517578,16.889999389648438,17.177499771118164,15.277531623840332,432000
2011-12-22,17.15999984741211,17.200000762939453,17.042499542236328,17.112499237060547,15.219714164733887,516000
2011-12-23,17.084999084472656,17.1875,17.03499984741211,17.059999465942383,15.173026084899902,183600
2011-12-27,16.982500076293945,17.337499618530273,16.982500076293945,17.172500610351562,15.27308464050293,233600
2011-12-28,17.127500534057617,17.145000457763672,16.792499542236328,16.854999542236328,14.990701675415039,246000
2011-12-29,16.854999542236328,16.997499465942383,16.834999084472656,16.977500915527344,15.099652290344238,347200
2011-12-30,16.97249984741211,17.1875,16.907499313354492,17.065000534057617,15.17747688293457,375200
2012-01-03,17.227500915527344,17.392499923706055,17.0674991607666,17.145000457763672,15.248629570007324,500800
2012-01-04,17.047500610351562,17.052499771118164,16.88249969482422,16.947500228881836,15.072970390319824,357600
2012-01-05,16.8700008392334,17.100000381469727,16.8700008392334,16.9950008392334,15.115216255187988,478800
2012-01-06,16.962499618530273,17.149999618530273,16.892499923706055,17.014999389648438,15.13300609588623,153200
2012-01-09,17.094999313354492,17.147499084472656,16.8799991607666,16.9325008392334,15.059626579284668,351200
2012-01-10,17.0,17.202499389648438,16.899999618530273,17.09000015258789,15.199710845947266,370000
2012-01-11,17.037500381469727,17.172500610351562,16.917499542236328,17.107500076293945,15.21527099609375,480000
2012-01-12,17.104999542236328,17.267499923706055,17.012500762939453,17.229999542236328,15.324217796325684,348400
2012-01-13,17.229999542236328,17.232500076293945,16.857500076293945,16.9950008392334,15.115216255187988,330800
2012-01-17,17.09749984741211,17.350000381469727,17.032499313354492,17.042499542236328,15.157458305358887,368800
2012-01-18,17.065000534057617,17.299999237060547,16.962499618530273,17.299999237060547,15.386478424072266,326400
2012-01-19,17.3075008392334,17.655000686645508,17.3075008392334,17.579999923706055,15.63551139831543,454400
2012-01-20,17.59000015258789,17.7549991607666,17.46500015258789,17.602500915527344,15.655525207519531,333600
2012-01-23,17.584999084472656,17.725000381469727,17.469999313354492,17.59749984741211,15.65107250213623,221600
2012-01-24,17.547500610351562,17.9325008392334,17.547500610351562,17.739999771118164,15.777812004089355,416400
2012-01-25,17.760000228881836,17.959999084472656,17.635000228881836,17.93000030517578,15.946794509887695,226800
2012-01-26,17.985000610351562,17.989999771118164,17.512500762939453,17.6200008392334,15.671086311340332,352000
2012-01-27,17.547500610351562,17.774999618530273,17.462499618530273,17.49250030517578,15.55768871307373,323600
2012-01-30,17.34749984741211,17.5674991607666,17.260000228881836,17.462499618530273,15.531000137329102,444800
2012-01-31,17.112499237060547,17.219999313354492,16.697500228881836,17.0625,15.175247192382812,1022000
2012-02-01,16.6299991607666,16.8700008392334,16.3125,16.59749984741211,14.761680603027344,1191200
2012-02-02,16.59000015258789,16.767499923706055,16.485000610351562,16.594999313354492,14.759458541870117,678400
2012-02-03,16.725000381469727,16.844999313354492,16.510000228881836,16.575000762939453,14.74167251586914,613200
2012-02-06,16.502500534057617,16.559999465942383,16.452499389648438,16.532499313354492,14.703866958618164,286800
2012-02-07,16.5575008392334,16.93000030517578,16.475000381469727,16.877500534057617,15.010711669921875,698800
2012-02-08,16.795000076293945,16.959999084472656,16.622499465942383,16.887500762939453,15.08215618133545,604000
2012-02-09,16.917499542236328,16.969999313354492,16.797500610351562,16.952499389648438,15.140213012695312,520000
2012-02-10,16.842500686645508,16.957500457763672,16.77750015258789,16.927499771118164,15.117883682250977,528800
2012-02-13,17.06999969482422,17.165000915527344,16.795000076293945,17.147499084472656,15.314370155334473,344000
2012-02-14,17.049999237060547,17.22249984741211,17.010000228881836,17.22249984741211,15.381338119506836,891600
2012-02-15,17.252500534057617,17.392499923706055,17.149999618530273,17.337499618530273,15.484050750732422,456400
2012-02-16,17.342500686645508,17.627500534057617,17.342500686645508,17.594999313354492,15.71402645111084,624400
2012-02-17,17.677499771118164,17.8174991607666,17.454999923706055,17.802499771118164,15.89933967590332,1188000
2012-02-21,17.815000534057617,17.815000534057617,17.537500381469727,17.5625,15.684995651245117,1052000
2012-02-22,17.479999542236328,17.71500015258789,17.375,17.662500381469727,15.774310111999512,512400
2012-02-23,17.63249969482422,17.837499618530273,17.540000915527344,17.752500534057617,15.854689598083496,474400
2012-02-24,17.797500610351562,17.922500610351562,17.752500534057617,17.844999313354492,15.93730354309082,329600
2012-02-27,17.75,17.94499969482422,17.665000915527344,17.895000457763672,15.981952667236328,359200
2012-02-28,17.9424991607666,18.032499313354492,17.862499237060547,17.997499465942383,16.07349395751953,468000
2012-02-29,17.9950008392334,18.049999237060547,17.872499465942383,17.897499084472656,15.984184265136719,776800
2012-03-01,17.97249984741211,18.014999389648438,17.827499389648438,17.862499237060547,15.952923774719238,416800
2012-03-02,17.827499389648438,17.827499389648438,17.63249969482422,17.684999465942383,15.79439640045166,334400
2012-03-05,17.684999465942383,17.782499313354492,17.52750015258789,17.5674991607666,15.689468383789062,302000
2012-03-06,17.440000534057617,17.514999389648438,17.209999084472656,17.28499984741211,15.437159538269043,636400
2012-03-07,17.309999465942383,17.372499465942383,17.267499923706055,17.332500457763672,15.479592323303223,402400
2012-03-08,17.397499084472656,17.579999923706055,17.38249969482422,17.497499465942383,15.626944541931152,379200
2012-03-09,17.53499984741211,17.670000076293945,17.53499984741211,17.645000457763672,15.758683204650879,337200
2012-03-12,17.649999618530273,17.704999923706055,17.420000076293945,17.479999542236328,15.611320495605469,397200
2012-03-13,17.485000610351562,17.665000915527344,17.434999465942383,17.665000915527344,15.776542663574219,509200
2012-03-14,17.647499084472656,17.75,17.3125,17.5,15.629179000854492,803600
2012-03-15,17.559999465942383,17.559999465942383,17.417499542236328,17.512500762939453,15.640342712402344,326000
2012-03-16,17.502500534057617,17.5674991607666,17.362499237060547,17.53499984741211,15.660439491271973,1148000
2012-03-19,17.502500534057617,17.61750030517578,17.372499465942383,17.520000457763672,15.64704418182373,356800
2012-03-20,17.427499771118164,17.502500534057617,17.125,17.272499084472656,15.426004409790039,592400
2012-03-21,17.315000534057617,17.392499923706055,17.082500457763672,17.15999984741211,15.32552433013916,845600
2012-03-22,17.045000076293945,17.1924991607666,16.922500610351562,17.155000686645508,15.321062088012695,295600
2012-03-23,17.137500762939453,17.252500534057617,17.024999618530273,17.0575008392334,15.233988761901855,214000
2012-03-26,17.1825008392334,17.59000015258789,17.1825008392334,17.532499313354492,15.658198356628418,476800
2012-03-27,17.522499084472656,17.647499084472656,17.4325008392334,17.59000015258789,15.709559440612793,283600
2012-03-28,17.56999969482422,17.700000762939453,17.475000381469727,17.572500228881836,15.693929672241211,284400
2012-03-29,17.40250015258789,17.532499313354492,17.31999969482422,17.467500686645508,15.6001558303833,283600
2012-03-30,17.565000534057617,17.69499969482422,17.514999389648438,17.524999618530273,15.651506423950195,337600
2012-04-02,17.485000610351562,17.657499313354492,17.375,17.607500076293945,15.725190162658691,510400
2012-04-03,17.55500030517578,17.665000915527344,17.454999923706055,17.65999984741211,15.772072792053223,515200
2012-04-04,17.512500762939453,17.512500762939453,17.25,17.309999465942383,15.459495544433594,373600
2012-04-05,17.447500228881836,17.447500228881836,17.170000076293945,17.227500915527344,15.385812759399414,328800
2012-04-09,17.017499923706055,17.087499618530273,16.952499389648438,16.979999542236328,15.164772033691406,331600
2012-04-10,17.0,17.014999389648438,16.649999618530273,16.649999618530273,14.8700532913208,549200
2012-04-11,16.8125,16.8799991607666,16.670000076293945,16.735000610351562,14.945964813232422,370000
2012-04-12,16.737499237060547,16.962499618530273,16.674999237060547,16.88249969482422,15.077692985534668,216000
2012-04-13,16.875,16.905000686645508,16.512500762939453,16.517499923706055,14.751709938049316,308800
2012-04-16,16.584999084472656,16.842500686645508,16.440000534057617,16.477500915527344,14.71599006652832,259200
2012-04-17,16.575000762939453,16.78499984741211,16.50749969482422,16.707500457763672,14.921399116516113,1039200
2012-04-18,16.665000915527344,16.72249984741211,16.4950008392334,16.522499084472656,14.756178855895996,224400
2012-04-19,16.522499084472656,16.71500015258789,16.427499771118164,16.524999618530273,14.758411407470703,474000
2012-04-20,16.5575008392334,16.647499084472656,16.459999084472656,16.530000686645508,14.7628755569458,299600
2012-04-23,16.399999618530273,16.399999618530273,16.204999923706055,16.344999313354492,14.59765338897705,321600
2012-04-24,16.302499771118164,16.3799991607666,16.219999313354492,16.297500610351562,14.555230140686035,300000
2012-04-25,16.4950008392334,16.725000381469727,16.362499237060547,16.697500228881836,14.91247272491455,434800
2012-04-26,16.700000762939453,16.920000076293945,16.627500534057617,16.8125,15.015175819396973,289200
2012-04-27,16.892499923706055,17.017499923706055,16.75749969482422,16.975000381469727,15.160301208496094,368400
2012-04-30,16.93000030517578,17.037500381469727,16.6200008392334,16.735000610351562,14.945964813232422,496000
2012-05-01,15.770000457763672,17.1825008392334,15.770000457763672,16.954999923706055,15.142439842224121,612000
2012-05-02,16.967500686645508,17.202499389648438,16.842500686645508,17.049999237060547,15.227285385131836,296000
2012-05-03,17.0674991607666,17.262500762939453,17.0674991607666,17.11750030517578,15.287569999694824,288000
2012-05-04,17.040000915527344,17.19499969482422,16.9325008392334,17.037500381469727,15.216123580932617,430400
2012-05-07,16.997499465942383,17.327499389648438,16.887500762939453,17.252500534057617,15.408140182495117,508000
2012-05-08,17.112499237060547,17.3799991607666,16.9424991607666,17.34749984741211,15.492982864379883,524400
2012-05-09,17.18000030517578,17.272499084472656,17.049999237060547,17.204999923706055,15.427971839904785,367200
2012-05-10,17.31999969482422,17.5,17.252500534057617,17.334999084472656,15.54454517364502,296000
2012-05-11,17.252500534057617,17.43000030517578,17.247499465942383,17.290000915527344,15.504190444946289,228400
2012-05-14,17.190000534057617,17.299999237060547,16.975000381469727,17.260000228881836,15.477287292480469,320400
2012-05-15,17.274999618530273,17.34000015258789,17.155000686645508,17.217500686645508,15.439178466796875,232000
2012-05-16,17.297500610351562,17.362499237060547,17.135000228881836,17.209999084472656,15.432454109191895,219200
2012-05-17,17.219999313354492,17.28499984741211,16.752500534057617,16.760000228881836,15.028932571411133,311600
2012-05-18,16.770000457763672,16.802499771118164,16.469999313354492,16.53499984741211,14.827173233032227,316000
2012-05-21,16.549999237060547,16.892499923706055,16.417499542236328,16.827499389648438,15.08946704864502,328400
2012-05-22,16.857500076293945,17.30500030517578,16.857500076293945,17.202499389648438,15.425724983215332,412000
2012-05-23,17.022499084472656,17.262500762939453,16.982500076293945,17.22249984741211,15.44366455078125,244000
2012-05-24,17.22249984741211,17.392499923706055,17.104999542236328,17.315000534057617,15.52660846710205,211200
2012-05-25,17.440000534057617,17.440000534057617,17.1875,17.272499084472656,15.488500595092773,171200
2012-05-29,17.4325008392334,17.65250015258789,17.329999923706055,17.4325008392334,15.631977081298828,302400
2012-05-30,17.34749984741211,17.34749984741211,17.047500610351562,17.084999084472656,15.32036018371582,166400
2012-05-31,17.094999313354492,17.094999313354492,16.829999923706055,16.96500015258789,15.212759971618652,450400
2012-06-01,16.662500381469727,16.825000762939453,16.584999084472656,16.614999771118164,14.898909568786621,278400
2012-06-04,16.604999542236328,16.75,16.389999389648438,16.477500915527344,14.775609970092773,160800
2012-06-05,16.395000457763672,16.657499313354492,16.387500762939453,16.6200008392334,14.903393745422363,148000
2012-06-06,16.752500534057617,16.837499618530273,16.61750030517578,16.649999618530273,14.930293083190918,298000
2012-06-07,16.837499618530273,16.927499771118164,16.542499542236328,16.5575008392334,14.847347259521484,474400
2012-06-08,16.454999923706055,16.732500076293945,16.454999923706055,16.584999084472656,14.872011184692383,505200
2012-06-11,16.732500076293945,16.732500076293945,16.332500457763672,16.357500076293945,14.66800594329834,241200
2012-06-12,16.427499771118164,16.52750015258789,16.239999771118164,16.489999771118164,14.78681755065918,188000
2012-06-13,16.454999923706055,16.592500686645508,16.389999389648438,16.457500457763672,14.757676124572754,247200
2012-06-14,16.489999771118164,16.875,16.412500381469727,16.790000915527344,15.05583667755127,332400
2012-06-15,16.844999313354492,17.079999923706055,16.700000762939453,16.982500076293945,15.228449821472168,510400
2012-06-18,16.905000686645508,17.197500228881836,16.864999771118164,17.13249969482422,15.36295223236084,279200
2012-06-19,17.149999618530273,17.537500381469727,17.047500610351562,17.47249984741211,15.667842864990234,403600
2012-06-20,17.424999237060547,17.657499313354492,17.424999237060547,17.649999618530273,15.827011108398438,488400
2012-06-21,17.575000762939453,17.899999618530273,17.5674991607666,17.642499923706055,15.820287704467773,663600
2012-06-22,17.707500457763672,18.02750015258789,17.65250015258789,18.017499923706055,16.15654945373535,499600
2012-06-25,17.852500915527344,17.862499237060547,17.6299991607666,17.770000457763672,15.934615135192871,249600
2012-06-26,17.760000228881836,17.864999771118164,17.690000534057617,17.825000762939453,15.983939170837402,310000
2012-06-27,17.822500228881836,18.25,17.790000915527344,18.219999313354492,16.338132858276367,293600
2012-06-28,18.0674991607666,18.30500030517578,17.927499771118164,18.30500030517578,16.414356231689453,571600
2012-06-29,18.587499618530273,18.697500228881836,18.459999084472656,18.549999237060547,16.634057998657227,424000
2012-07-02,18.592500686645508,19.0049991607666,18.5,19.0049991607666,17.042055130004883,354800
2012-07-03,18.950000762939453,18.9950008392334,18.645000457763672,18.75,16.813390731811523,395200
2012-07-05,18.747499465942383,18.8075008392334,18.637500762939453,18.72249984741211,16.788732528686523,418800
2012-07-06,18.552499771118164,18.565000534057617,18.3700008392334,18.47249984741211,16.564558029174805,145600
2012-07-09,18.47249984741211,18.56999969482422,18.405000686645508,18.540000915527344,16.62508773803711,439600
2012-07-10,18.792499542236328,18.792499542236328,18.25,18.342500686645508,16.447988510131836,434800
2012-07-11,18.337499618530273,18.477500915527344,18.239999771118164,18.450000762939453,16.54438018798828,251200
2012-07-12,18.3700008392334,18.645000457763672,18.125,18.635000228881836,16.710277557373047,238800
2012-07-13,18.6200008392334,18.704999923706055,18.5,18.584999084472656,16.66543960571289,176800
2012-07-16,18.4950008392334,18.782499313354492,18.329999923706055,18.684999465942383,16.755117416381836,278000
2012-07-17,18.72249984741211,18.792499542236328,18.31999969482422,18.520000457763672,16.607152938842773,400800
2012-07-18,18.489999771118164,18.780000686645508,18.40250015258789,18.607500076293945,16.685611724853516,349600
2012-07-19,18.6299991607666,18.667499542236328,18.5,18.549999237060547,16.634057998657227,318400
2012-07-20,18.424999237060547,18.482500076293945,18.229999542236328,18.27750015258789,16.389705657958984,245600
2012-07-23,18.102500915527344,18.1875,17.889999389648438,18.155000686645508,16.279855728149414,712800
2012-07-24,18.100000381469727,18.19499969482422,17.84000015258789,17.90250015258789,16.053430557250977,450400
2012-07-25,17.985000610351562,18.25749969482422,17.917499542236328,18.202499389648438,16.322444915771484,385200
2012-07-26,18.375,18.642499923706055,18.332500457763672,18.6299991607666,16.705791473388672,274800
2012-07-27,18.662500381469727,18.767499923706055,18.427499771118164,18.512500762939453,16.60042953491211,419200
2012-07-30,18.49250030517578,18.49250030517578,18.094999313354492,18.1875,16.308992385864258,639200
2012-07-31,18.0674991607666,18.3799991607666,16.899999618530273,17.270000457763672,15.486259460449219,1343200
2012-08-01,17.270000457763672,17.844999313354492,17.079999923706055,17.485000610351562,15.679049491882324,1327600
2012-08-02,17.25,17.25,16.857500076293945,17.217500686645508,15.439178466796875,537600
2012-08-03,17.25,17.290000915527344,17.127500534057617,17.202499389648438,15.425724983215332,970400
2012-08-06,17.165000915527344,17.25,17.065000534057617,17.184999465942383,15.410039901733398,956800
2012-08-07,17.190000534057617,17.295000076293945,17.114999771118164,17.142499923706055,15.371927261352539,427600
2012-08-08,17.017499923706055,17.25749969482422,17.017499923706055,17.135000228881836,15.428203582763672,240000
2012-08-09,17.114999771118164,17.25,17.0049991607666,17.11750030517578,15.412440299987793,341600
2012-08-10,17.084999084472656,17.229999542236328,17.014999389648438,17.145000457763672,15.437202453613281,804000
2012-08-13,17.100000381469727,17.202499389648438,16.927499771118164,17.030000686645508,15.333661079406738,246400
2012-08-14,17.125,17.125,16.7450008392334,16.877500534057617,15.19635009765625,514400
2012-08-15,16.854999542236328,16.889999389648438,16.704999923706055,16.8125,15.137826919555664,442800
2012-08-16,16.770000457763672,16.827499389648438,16.565000534057617,16.75,15.081554412841797,408000
2012-08-17,16.729999542236328,16.825000762939453,16.6200008392334,16.739999771118164,15.072545051574707,292800
2012-08-20,16.6924991607666,16.84000015258789,16.635000228881836,16.829999923706055,15.15357780456543,187600
2012-08-21,16.860000610351562,17.010000228881836,16.667499542236328,16.97249984741211,15.281885147094727,316800
2012-08-22,16.940000534057617,17.022499084472656,16.78499984741211,16.982500076293945,15.2908935546875,209200
2012-08-23,16.997499465942383,17.077499389648438,16.8174991607666,16.885000228881836,15.203104972839355,381200
2012-08-24,16.6875,17.075000762939453,16.6875,16.895000457763672,15.21211051940918,328800
2012-08-27,16.979999542236328,17.122499465942383,16.739999771118164,16.747499465942383,15.079297065734863,410400
2012-08-28,16.767499923706055,16.837499618530273,16.56999969482422,16.8125,15.137826919555664,435200
2012-08-29,16.81999969482422,17.024999618530273,16.665000915527344,16.97249984741211,15.281885147094727,253200
2012-08-30,16.905000686645508,17.142499923706055,16.850000381469727,17.065000534057617,15.365169525146484,285200
2012-08-31,17.204999923706055,17.31999969482422,16.977500915527344,17.142499923706055,15.434953689575195,348400
2012-09-04,17.112499237060547,17.86750030517578,17.037500381469727,17.802499771118164,16.029211044311523,619600
2012-09-05,17.702499389648438,17.8700008392334,17.607500076293945,17.767499923706055,15.997701644897461,516000
2012-09-06,17.842500686645508,18.114999771118164,17.842500686645508,17.93000030517578,16.14401626586914,503600
2012-09-07,17.924999237060547,18.017499923706055,17.77750015258789,17.9325008392334,16.146259307861328,217600
2012-09-10,17.899999618530273,17.917499542236328,17.577499389648438,17.822500228881836,16.047222137451172,181600
2012-09-11,17.850000381469727,17.9325008392334,17.647499084472656,17.729999542236328,15.963939666748047,276400
2012-09-12,17.72249984741211,17.917499542236328,17.602500915527344,17.892499923706055,16.110248565673828,185600
2012-09-13,17.88249969482422,18.13249969482422,17.75,17.997499465942383,16.204784393310547,200400
2012-09-14,17.94499969482422,18.167499542236328,17.907499313354492,18.1200008392334,16.315086364746094,208800
2012-09-17,18.042499542236328,18.13249969482422,17.875,17.924999237060547,16.13950538635254,267200
2012-09-18,17.877500534057617,18.334999084472656,17.877500534057617,18.094999313354492,16.29257583618164,396800
2012-09-19,18.094999313354492,18.22249984741211,17.952499389648438,18.072500228881836,16.27231788635254,202000
2012-09-20,18.024999618530273,18.18000030517578,18.014999389648438,18.147499084472656,16.3398494720459,231600
2012-09-21,18.25,18.25,17.792499542236328,18.037500381469727,16.240802764892578,1962800
2012-09-24,17.97249984741211,18.127500534057617,17.86750030517578,18.125,16.319589614868164,240400
2012-09-25,18.18000030517578,18.360000610351562,18.032499313354492,18.162500381469727,16.35335350036621,636400
2012-09-26,18.15250015258789,18.270000457763672,17.915000915527344,18.084999084472656,16.2835693359375,291200
2012-09-27,18.147499084472656,18.170000076293945,17.985000610351562,18.0674991607666,16.267812728881836,188000
2012-09-28,18.0,18.137500762939453,17.912500381469727,17.985000610351562,16.193540573120117,313200
2012-10-01,18.0625,18.197500228881836,17.739999771118164,18.112499237060547,16.308332443237305,794000
2012-10-02,18.11750030517578,18.542499542236328,18.11750030517578,18.344999313354492,16.517669677734375,350000
2012-10-03,18.36750030517578,18.36750030517578,17.99250030517578,18.047500610351562,16.24981117248535,342400
2012-10-04,18.059999465942383,18.252500534057617,18.059999465942383,18.2450008392334,16.42763328552246,230000
2012-10-05,18.239999771118164,18.5,18.239999771118164,18.322500228881836,16.497413635253906,187200
2012-10-08,18.24250030517578,18.407499313354492,18.209999084472656,18.267499923706055,16.447895050048828,86000
2012-10-09,18.227500915527344,18.267499923706055,17.622499465942383,17.657499313354492,15.898662567138672,254400
2012-10-10,17.625,17.625,17.3174991607666,17.332500457763672,15.606033325195312,359600
2012-10-11,17.375,17.462499618530273,17.202499389648438,17.227500915527344,15.51148509979248,454800
2012-10-12,17.24250030517578,17.297500610351562,17.204999923706055,17.247499465942383,15.529495239257812,535200
2012-10-15,17.25,17.329999923706055,17.142499923706055,17.282499313354492,15.561009407043457,336000
2012-10-16,17.3075008392334,17.502500534057617,17.290000915527344,17.36750030517578,15.637542724609375,250000
2012-10-17,17.412500381469727,17.6825008392334,17.412500381469727,17.6200008392334,15.864885330200195,346800
2012-10-18,17.572500228881836,17.572500228881836,17.25,17.44499969482422,15.707324981689453,373600
2012-10-19,17.3799991607666,17.600000381469727,17.329999923706055,17.36750030517578,15.637542724609375,385200
2012-10-22,17.282499313354492,17.452499389648438,17.100000381469727,17.395000457763672,15.66230297088623,279600
2012-10-23,17.177499771118164,17.177499771118164,16.342500686645508,16.790000915527344,15.117568016052246,588000
2012-10-24,16.797500610351562,16.922500610351562,16.642499923706055,16.662500381469727,15.002762794494629,466800
2012-10-25,16.762500762939453,16.922500610351562,16.6299991607666,16.725000381469727,15.059043884277344,250400
2012-10-26,16.75,16.889999389648438,16.55500030517578,16.8700008392334,15.189598083496094,264000
2012-10-31,16.852500915527344,16.90250015258789,16.65250015258789,16.84000015258789,15.162586212158203,368400
2012-11-01,16.842500686645508,17.65250015258789,16.690000534057617,17.4325008392334,15.766282081604004,811600
2012-11-02,17.4375,17.6200008392334,16.987499237060547,17.040000915527344,15.41130256652832,509600
2012-11-05,16.907499313354492,17.63249969482422,16.907499313354492,17.579999923706055,15.89968490600586,558400
2012-11-06,17.582500457763672,17.760000228881836,17.457500457763672,17.674999237060547,15.985600471496582,851200
2012-11-07,17.610000610351562,17.645000457763672,17.25749969482422,17.545000076293945,15.868027687072754,361600
2012-11-08,17.512500762939453,17.635000228881836,17.2450008392334,17.450000762939453,15.78211784362793,423200
2012-11-09,17.44499969482422,17.8174991607666,17.397499084472656,17.75749969482422,16.060216903686523,802000
2012-11-12,17.75749969482422,17.885000228881836,17.547500610351562,17.78499984741211,16.08509063720703,512000
2012-11-13,17.732500076293945,17.844999313354492,17.397499084472656,17.427499771118164,15.761765480041504,282400
2012-11-14,17.47249984741211,17.497499465942383,17.0575008392334,17.100000381469727,15.465569496154785,574000
2012-11-15,17.02750015258789,17.227500915527344,16.834999084472656,17.030000686645508,15.402256965637207,432400
2012-11-16,17.020000457763672,17.297500610351562,16.872499465942383,17.209999084472656,15.565049171447754,402400
2012-11-19,17.287500381469727,17.61750030517578,17.239999771118164,17.594999313354492,15.913249969482422,872400
2012-11-20,17.53499984741211,17.655000686645508,17.332500457763672,17.655000686645508,15.967517852783203,618400
2012-11-21,17.690000534057617,17.770000457763672,17.524999618530273,17.762500762939453,16.064743041992188,234000
2012-11-23,17.762500762939453,18.05500030517578,17.762500762939453,18.052499771118164,16.327030181884766,101200
2012-11-26,18.014999389648438,18.202499389648438,17.725000381469727,18.017499923706055,16.29537010192871,702400
2012-11-27,18.049999237060547,18.212499618530273,17.86750030517578,17.912500381469727,16.200403213500977,366400
2012-11-28,17.825000762939453,17.825000762939453,16.96500015258789,17.787500381469727,16.087350845336914,277600
2012-11-29,17.852500915527344,17.905000686645508,17.467500686645508,17.625,15.940386772155762,484400
2012-11-30,17.667499542236328,17.727500915527344,17.482500076293945,17.725000381469727,16.03082847595215,684000
2012-12-03,17.752500534057617,17.7549991607666,17.502500534057617,17.729999542236328,16.03535270690918,353200
2012-12-04,17.752500534057617,17.852500915527344,17.36750030517578,17.375,15.714282035827637,743200
2012-12-05,17.327499389648438,17.512500762939453,17.272499084472656,17.40999984741211,15.745938301086426,274400
2012-12-06,17.31999969482422,17.552499771118164,17.31999969482422,17.387500762939453,15.725591659545898,157600
2012-12-07,17.424999237060547,17.424999237060547,17.149999618530273,17.309999465942383,15.655491828918457,297600
2012-12-10,17.280000686645508,17.467500686645508,17.280000686645508,17.427499771118164,15.761765480041504,724000
2012-12-11,17.5,17.5,17.325000762939453,17.40999984741211,15.745938301086426,535600
2012-12-12,17.467500686645508,17.467500686645508,17.25,17.3700008392334,15.709761619567871,522400
2012-12-13,17.389999389648438,17.43000030517578,17.1200008392334,17.219999313354492,15.57409381866455,392000
2012-12-14,17.197500228881836,17.235000610351562,17.0049991607666,17.03499984741211,15.406778335571289,250400
2012-12-17,17.042499542236328,17.364999771118164,16.969999313354492,17.354999542236328,15.696187973022461,501600
2012-12-18,17.295000076293945,17.395000457763672,17.125,17.25749969482422,15.608009338378906,464000
2012-12-19,17.290000915527344,17.704999923706055,17.1825008392334,17.5,15.8273344039917,600800
2012-12-20,17.497499465942383,17.6825008392334,17.377500534057617,17.454999923706055,15.786636352539062,635600
2012-12-21,17.125,17.517499923706055,17.02750015258789,17.1299991607666,15.492701530456543,2074400
2012-12-24,17.170000076293945,17.342500686645508,17.0674991607666,17.25749969482422,15.608009338378906,512400
2012-12-26,17.274999618530273,17.274999618530273,16.947500228881836,16.959999084472656,15.338944435119629,257200
2012-12-27,17.014999389648438,17.309999465942383,16.84000015258789,17.15999984741211,15.519826889038086,714400
2012-12-28,17.247499465942383,17.5575008392334,17.0,17.09000015258789,15.45651626586914,660800
2012-12-31,17.075000762939453,17.209999084472656,16.952499389648438,17.084999084472656,15.45200252532959,569200
2013-01-02,17.274999618530273,17.489999771118164,17.1875,17.334999084472656,15.678092956542969,775600
2013-01-03,17.334999084472656,17.412500381469727,17.225000381469727,17.274999618530273,15.623844146728516,624000
2013-01-04,17.287500381469727,17.392499923706055,17.11750030517578,17.297500610351562,15.644194602966309,477200
2013-01-07,17.162500381469727,17.287500381469727,17.104999542236328,17.127500534057617,15.490434646606445,1020000
2013-01-08,17.13249969482422,17.262500762939453,17.09000015258789,17.125,15.488174438476562,1336000
2013-01-09,17.107500076293945,17.522499084472656,17.0674991607666,17.502500534057617,15.829591751098633,2113600
2013-01-10,17.524999618530273,17.59749984741211,17.392499923706055,17.412500381469727,15.74819564819336,707200
2013-01-11,17.427499771118164,17.46500015258789,17.3125,17.364999771118164,15.70523452758789,438000
2013-01-14,17.387500762939453,17.5049991607666,17.3075008392334,17.502500534057617,15.829591751098633,581600
2013-01-15,17.487499237060547,17.487499237060547,17.344999313354492,17.427499771118164,15.761765480041504,458800
2013-01-16,17.3799991607666,17.4325008392334,17.34000015258789,17.344999313354492,15.687143325805664,408800
2013-01-17,17.354999542236328,17.477500915527344,17.309999465942383,17.422500610351562,15.75723934173584,357600
2013-01-18,17.462499618530273,17.520000457763672,17.352500915527344,17.49250030517578,15.820549964904785,535600
2013-01-22,17.127500534057617,17.227500915527344,16.969999313354492,17.084999084472656,15.45200252532959,708400
2013-01-23,17.06999969482422,17.092500686645508,16.93000030517578,17.037500381469727,15.409036636352539,684800
2013-01-24,17.022499084472656,17.517499923706055,17.022499084472656,17.459999084472656,15.791152000427246,541600
2013-01-25,17.510000228881836,17.790000915527344,17.337499618530273,17.780000686645508,16.08056640625,686000
2013-01-28,17.772499084472656,17.872499465942383,17.545000076293945,17.690000534057617,15.999178886413574,619200
2013-01-29,17.72249984741211,17.987499237060547,17.625,17.747499465942383,16.05117416381836,312000
2013-01-30,17.772499084472656,17.90999984741211,17.690000534057617,17.712499618530273,16.01951789855957,784000
2013-01-31,17.690000534057617,17.924999237060547,17.639999389648438,17.920000076293945,16.207185745239258,863200
2013-02-01,17.94499969482422,18.042499542236328,17.84749984741211,17.885000228881836,16.1755313873291,347200
2013-02-04,17.8125,17.864999771118164,17.602500915527344,17.639999389648438,15.953947067260742,249200
2013-02-05,17.645000457763672,18.049999237060547,17.022499084472656,17.327499389648438,15.671319007873535,566400
2013-02-06,17.25749969482422,17.352500915527344,17.212499618530273,17.25749969482422,15.608009338378906,504800
2013-02-07,17.264999389648438,17.292499542236328,17.040000915527344,17.24250030517578,15.594453811645508,526800
2013-02-08,17.235000610351562,17.427499771118164,17.217500686645508,17.397499084472656,15.734626770019531,644000
2013-02-11,17.4375,17.489999771118164,17.135000228881836,17.372499465942383,15.712019920349121,957600
2013-02-12,17.34000015258789,17.43000030517578,17.1875,17.19499969482422,15.55148983001709,379600
2013-02-13,17.137500762939453,17.137500762939453,17.014999389648438,17.087499618530273,15.52196216583252,407600
2013-02-14,17.030000686645508,17.084999084472656,16.905000686645508,17.010000228881836,15.45156192779541,484800
2013-02-15,17.052499771118164,17.127500534057617,16.979999542236328,17.037500381469727,15.476540565490723,357600
2013-02-19,17.084999084472656,17.145000457763672,16.950000762939453,17.077499389648438,15.512880325317383,455200
2013-02-20,17.03499984741211,17.149999618530273,16.952499389648438,16.969999313354492,15.415229797363281,391600
2013-02-21,16.982500076293945,17.094999313354492,16.700000762939453,17.002500534057617,15.44475269317627,341600
2013-02-22,17.032499313354492,17.149999618530273,16.985000610351562,17.084999084472656,15.519694328308105,230800
2013-02-25,17.174999237060547,17.209999084472656,16.934999465942383,16.9375,15.38570785522461,309200
2013-02-26,17.012500762939453,17.09749984741211,16.959999084472656,17.00749969482422,15.449292182922363,199600
2013-02-27,17.02750015258789,17.184999465942383,16.90250015258789,17.065000534057617,15.501522064208984,223600
2013-02-28,17.02750015258789,17.309999465942383,16.97249984741211,16.997499465942383,15.440206527709961,512000
2013-03-01,16.90250015258789,17.072500228881836,16.772499084472656,17.042499542236328,15.481088638305664,710400
2013-03-04,16.979999542236328,17.052499771118164,16.850000381469727,16.952499389648438,15.399332046508789,416800
2013-03-05,17.032499313354492,17.237499237060547,17.00749969482422,17.147499084472656,15.576468467712402,310400
2013-03-06,17.202499389648438,17.30500030517578,17.022499084472656,17.042499542236328,15.481088638305664,235200
2013-03-07,17.077499389648438,17.135000228881836,16.934999465942383,16.967500686645508,15.412957191467285,220000
2013-03-08,17.042499542236328,17.042499542236328,16.915000915527344,16.962499618530273,15.408418655395508,1290000
2013-03-11,16.977500915527344,16.982500076293945,16.732500076293945,16.829999923706055,15.288053512573242,614000
2013-03-12,16.8700008392334,16.875,16.78499984741211,16.822500228881836,15.281245231628418,697200
2013-03-13,16.81999969482422,16.850000381469727,16.717500686645508,16.842500686645508,15.299406051635742,838000
2013-03-14,16.837499618530273,16.8799991607666,16.799999237060547,16.8174991607666,15.276700019836426,640800
2013-03-15,16.8174991607666,16.895000457763672,16.719999313354492,16.837499618530273,15.294862747192383,866800
2013-03-18,16.725000381469727,16.8174991607666,16.417499542236328,16.6200008392334,15.097296714782715,530400
2013-03-19,16.65999984741211,16.8700008392334,16.635000228881836,16.802499771118164,15.263076782226562,1290800
2013-03-20,16.832500457763672,16.90999984741211,16.725000381469727,16.81999969482422,15.278973579406738,2093600
2013-03-21,16.767499923706055,16.852500915527344,16.667499542236328,16.762500762939453,15.226737976074219,532800
2013-03-22,16.7450008392334,16.950000762939453,16.7450008392334,16.899999618530273,15.351641654968262,466000
2013-03-25,16.9424991607666,17.024999618530273,16.892499923706055,17.010000228881836,15.45156192779541,844400
2013-03-26,17.0625,17.084999084472656,16.8700008392334,16.947500228881836,15.394791603088379,626400
2013-03-27,16.8799991607666,16.9375,16.799999237060547,16.922500610351562,15.372090339660645,400400
2013-03-28,16.924999237060547,17.037500381469727,16.899999618530273,16.962499618530273,15.408418655395508,626800
2013-04-01,16.934999465942383,16.975000381469727,16.739999771118164,16.864999771118164,15.319845199584961,772400
2013-04-02,16.924999237060547,17.077499389648438,16.860000610351562,16.997499465942383,15.440206527709961,452000
2013-04-03,17.045000076293945,17.065000534057617,16.674999237060547,16.6924991607666,15.163152694702148,512800
2013-04-04,16.827499389648438,16.917499542236328,16.639999389648438,16.75749969482422,15.222195625305176,472800
2013-04-05,16.604999542236328,16.6200008392334,16.44499969482422,16.502500534057617,14.99056339263916,436000
2013-04-08,16.542499542236328,16.542499542236328,16.247499465942383,16.354999542236328,14.856573104858398,496800
2013-04-09,16.392499923706055,16.412500381469727,16.22249984741211,16.24250030517578,14.754384994506836,542400
2013-04-10,16.287500381469727,16.415000915527344,16.260000228881836,16.392499923706055,14.890636444091797,433200
2013-04-11,16.375,16.434999465942383,16.334999084472656,16.385000228881836,14.883822441101074,354400
2013-04-12,16.309999465942383,16.387500762939453,16.24250030517578,16.3125,14.817968368530273,322800
2013-04-15,16.252500534057617,16.272499084472656,15.850000381469727,15.854999542236328,14.402383804321289,464000
2013-04-16,15.989999771118164,16.287500381469727,15.899999618530273,16.274999618530273,14.783905029296875,2057200
2013-04-17,16.092500686645508,16.209999084472656,15.907500267028809,16.087499618530273,14.6135835647583,842800
2013-04-18,16.107500076293945,16.110000610351562,15.917499542236328,16.049999237060547,14.57951545715332,471200
2013-04-19,16.079999923706055,16.24250030517578,16.020000457763672,16.219999313354492,14.733943939208984,285200
2013-04-22,16.202499389648438,16.325000762939453,16.167499542236328,16.219999313354492,14.733943939208984,376800
2013-04-23,16.2549991607666,16.415000915527344,16.092500686645508,16.127500534057617,14.649918556213379,485200
2013-04-24,16.082500457763672,16.125,15.819999694824219,15.899999618530273,14.443258285522461,344000
2013-04-25,15.970000267028809,16.094999313354492,15.952500343322754,16.00749969482422,14.540912628173828,392400
2013-04-26,15.944999694824219,16.040000915527344,15.9399995803833,15.97249984741211,14.509114265441895,276800
2013-04-29,16.045000076293945,16.13249969482422,16.020000457763672,16.087499618530273,14.6135835647583,288000
2013-04-30,16.040000915527344,16.114999771118164,15.637499809265137,16.03499984741211,14.565892219543457,688400
2013-05-01,16.0,16.302499771118164,16.0,16.145000457763672,14.665815353393555,1036400
2013-05-02,16.149999618530273,16.27750015258789,16.147499084472656,16.204999923706055,14.720314025878906,503200
2013-05-03,16.332500457763672,16.4424991607666,16.235000610351562,16.235000610351562,14.747566223144531,376400
2013-05-06,16.177499771118164,16.270000457763672,16.147499084472656,16.25,14.761194229125977,284800
2013-05-07,16.295000076293945,16.447500228881836,16.225000381469727,16.4424991607666,14.936059951782227,588800
2013-05-08,16.44499969482422,16.684999465942383,16.4325008392334,16.677499771118164,15.21894645690918,754400
2013-05-09,16.614999771118164,16.857500076293945,16.614999771118164,16.752500534057617,15.287388801574707,522000
2013-05-10,16.717500686645508,16.8125,16.6924991607666,16.727500915527344,15.26457691192627,218000
2013-05-13,16.737499237060547,16.982500076293945,16.700000762939453,16.975000381469727,15.490433692932129,570000
2013-05-14,16.9424991607666,17.1200008392334,16.9424991607666,17.0049991607666,15.517797470092773,563200
2013-05-15,17.00749969482422,17.114999771118164,16.940000534057617,16.997499465942383,15.510960578918457,568800
2013-05-16,16.9950008392334,17.127500534057617,16.860000610351562,16.875,15.399174690246582,434800
2013-05-17,16.912500381469727,16.9950008392334,16.827499389648438,16.934999465942383,15.4539213180542,275200
2013-05-20,16.957500457763672,16.99250030517578,16.799999237060547,16.94499969482422,15.46304988861084,440800
2013-05-21,16.915000915527344,17.13249969482422,16.8799991607666,17.0,15.51324462890625,480800
2013-05-22,17.014999389648438,17.040000915527344,16.647499084472656,16.774999618530273,15.307924270629883,678800
2013-05-23,16.657499313354492,16.844999313354492,16.600000381469727,16.725000381469727,15.262292861938477,564800
2013-05-24,16.690000534057617,16.7450008392334,16.540000915527344,16.65999984741211,15.202982902526855,425200
2013-05-28,16.780000686645508,16.84749984741211,16.657499313354492,16.735000610351562,15.271415710449219,471600
2013-05-29,16.655000686645508,16.677499771118164,16.440000534057617,16.637500762939453,15.182446479797363,503600
2013-05-30,16.627500534057617,16.732500076293945,16.549999237060547,16.642499923706055,15.187009811401367,314000
2013-05-31,16.642499923706055,16.7450008392334,16.545000076293945,16.627500534057617,15.173319816589355,607600
2013-06-03,16.709999084472656,16.760000228881836,16.549999237060547,16.607500076293945,15.155065536499023,676000
2013-06-04,16.579999923706055,16.65250015258789,16.387500762939453,16.452499389648438,15.01362133026123,519600
2013-06-05,16.405000686645508,16.5049991607666,16.114999771118164,16.24250030517578,14.821990013122559,518000
2013-06-06,16.219999313354492,16.5049991607666,16.184999465942383,16.5049991607666,15.061534881591797,658400
2013-06-07,16.577499389648438,16.6875,16.487499237060547,16.587499618530273,15.136813163757324,378000
2013-06-10,16.59749984741211,16.657499313354492,16.447500228881836,16.625,15.171037673950195,392000
2013-06-11,16.537500381469727,16.774999618530273,16.502500534057617,16.61750030517578,15.164194107055664,270000
2013-06-12,16.6299991607666,16.665000915527344,16.344999313354492,16.5,15.056977272033691,368800
2013-06-13,16.47249984741211,16.767499923706055,16.44499969482422,16.74250030517578,15.2782621383667,516000
2013-06-14,16.6924991607666,16.747499465942383,16.59749984741211,16.647499084472656,15.191566467285156,371200
2013-06-17,16.702499389648438,16.790000915527344,16.59000015258789,16.780000686645508,15.31248664855957,335200
2013-06-18,16.832500457763672,17.1200008392334,16.832500457763672,17.052499771118164,15.561149597167969,302000
2013-06-19,17.017499923706055,17.200000762939453,17.0,17.024999618530273,15.536055564880371,604000
2013-06-20,16.899999618530273,17.09749984741211,16.825000762939453,16.924999237060547,15.444801330566406,509200
2013-06-21,17.00749969482422,17.375,16.9950008392334,17.297500610351562,15.784716606140137,2090800
2013-06-24,17.197500228881836,17.405000686645508,17.104999542236328,17.202499389648438,15.698028564453125,694000
2013-06-25,17.31999969482422,17.399999618530273,17.19499969482422,17.360000610351562,15.841755867004395,519600
2013-06-26,17.5,17.5,17.25,17.267499923706055,15.757351875305176,416800
2013-06-27,17.350000381469727,17.377500534057617,17.197500228881836,17.2549991607666,15.745942115783691,211200
2013-06-28,17.22249984741211,17.4375,17.207500457763672,17.270000457763672,15.759634971618652,1808400
2013-07-01,17.389999389648438,17.725000381469727,17.325000762939453,17.422500610351562,15.898794174194336,615200
2013-07-02,17.482500076293945,17.639999389648438,17.342500686645508,17.485000610351562,15.955826759338379,570000
2013-07-03,17.407499313354492,17.6299991607666,17.327499389648438,17.40999984741211,15.887382507324219,885200
2013-07-05,17.530000686645508,17.684999465942383,17.329999923706055,17.65999984741211,16.11551856994629,350000
2013-07-08,17.674999237060547,17.802499771118164,17.59000015258789,17.802499771118164,16.24555778503418,400400
2013-07-09,17.84000015258789,18.102500915527344,17.7549991607666,18.0575008392334,16.478260040283203,808400
2013-07-10,18.075000762939453,18.2450008392334,18.03499984741211,18.084999084472656,16.503347396850586,447600
2013-07-11,18.2450008392334,18.454999923706055,18.209999084472656,18.3125,16.71095848083496,493600
2013-07-12,18.290000915527344,18.4950008392334,18.190000534057617,18.43000030517578,16.81818199157715,263200
2013-07-15,18.407499313354492,18.622499465942383,18.327499389648438,18.600000381469727,16.973318099975586,341200
2013-07-16,18.61750030517578,18.61750030517578,18.297500610351562,18.40999984741211,16.799928665161133,524000
2013-07-17,18.49250030517578,18.49250030517578,18.247499465942383,18.334999084472656,16.731489181518555,341600
2013-07-18,18.40250015258789,18.607500076293945,18.25,18.40250015258789,16.793081283569336,436800
2013-07-19,18.334999084472656,18.552499771118164,18.334999084472656,18.415000915527344,16.804489135742188,266400
2013-07-22,18.389999389648438,18.969999313354492,18.30500030517578,18.957500457763672,17.299551010131836,346800
2013-07-23,18.962499618530273,18.962499618530273,18.71500015258789,18.77750015258789,17.135292053222656,304400
2013-07-24,18.8125,18.954999923706055,18.702499389648438,18.852500915527344,17.2037296295166,320400
2013-07-25,18.8700008392334,19.0,18.579999923706055,18.829999923706055,17.18319320678711,255200
2013-07-26,18.737499237060547,18.737499237060547,18.524999618530273,18.6299991607666,17.000690460205078,260400
2013-07-29,18.610000610351562,18.63249969482422,18.417499542236328,18.497499465942383,16.879770278930664,269600
2013-07-30,18.602500915527344,18.637500762939453,18.344999313354492,18.412500381469727,16.802213668823242,394800
2013-07-31,18.5,18.559999465942383,18.362499237060547,18.434999465942383,16.82274627685547,542000
2013-08-01,18.497499465942383,19.232500076293945,18.457500457763672,19.0049991607666,17.342891693115234,857200
2013-08-02,18.940000534057617,19.165000915527344,18.6875,18.997499465942383,17.33604621887207,263200
2013-08-05,18.93000030517578,18.96500015258789,18.799999237060547,18.897499084472656,17.244789123535156,174800
2013-08-06,18.770000457763672,18.770000457763672,18.399999618530273,18.510000228881836,16.891185760498047,372400
2013-08-07,18.767499923706055,19.684999465942383,18.767499923706055,19.667499542236328,17.947450637817383,848800
2013-08-08,19.642499923706055,19.799999237060547,19.434999465942383,19.642499923706055,17.924636840820312,564800
2013-08-09,19.604999542236328,19.877500534057617,19.475000381469727,19.795000076293945,18.063796997070312,366400
2013-08-12,19.78499984741211,19.809999465942383,19.3075008392334,19.502500534057617,17.79688835144043,330000
2013-08-13,19.74250030517578,19.74250030517578,19.125,19.354999542236328,17.662275314331055,664400
2013-08-14,19.297500610351562,19.354999542236328,19.13249969482422,19.2549991607666,17.639381408691406,556400
2013-08-15,19.142499923706055,19.209999084472656,18.514999389648438,18.52750015258789,16.972917556762695,861600
2013-08-16,18.5,18.81999969482422,18.489999771118164,18.752500534057617,17.17904281616211,511200
2013-08-19,18.6875,18.899999618530273,18.59000015258789,18.670000076293945,17.10346221923828,306000
2013-08-20,18.645000457763672,18.822500228881836,18.59749984741211,18.727500915527344,17.15614891052246,310800
2013-08-21,18.747499465942383,18.787500381469727,18.559999465942383,18.6200008392334,17.05766487121582,377600
2013-08-22,18.68000030517578,19.645000457763672,18.61750030517578,19.184999465942383,17.575252532958984,425200
2013-08-23,19.30500030517578,19.397499084472656,18.962499618530273,19.137500762939453,17.531740188598633,310400
2013-08-26,19.149999618530273,19.482500076293945,19.149999618530273,19.4325008392334,17.80198097229004,416000
2013-08-27,19.270000457763672,19.424999237060547,19.022499084472656,19.072500228881836,17.472192764282227,345200
2013-08-28,19.03499984741211,19.385000228881836,18.802499771118164,19.352500915527344,17.728696823120117,467600
2013-08-29,19.344999313354492,19.552499771118164,19.290000915527344,19.5049991607666,17.86840057373047,454000
2013-08-30,19.540000915527344,19.627500534057617,19.22249984741211,19.377500534057617,17.751596450805664,828800
2013-09-03,19.530000686645508,19.572500228881836,18.9375,19.13249969482422,17.527151107788086,884800
2013-09-04,19.127500534057617,19.239999771118164,19.06999969482422,19.1825008392334,17.57296371459961,482400
2013-09-05,19.172500610351562,19.227500915527344,18.975000381469727,19.079999923706055,17.47907066345215,244000
2013-09-06,19.087499618530273,19.219999313354492,18.857500076293945,19.0575008392334,17.458450317382812,308400
2013-09-09,19.139999389648438,19.55500030517578,18.96500015258789,19.520000457763672,17.88214111328125,466800
2013-09-10,19.5575008392334,19.565000534057617,19.142499923706055,19.377500534057617,17.751596450805664,625600
2013-09-11,19.372499465942383,19.485000610351562,19.082500457763672,19.350000381469727,17.726415634155273,515200
2013-09-12,19.3125,19.327499389648438,19.0674991607666,19.272499084472656,17.655412673950195,243600
2013-09-13,19.247499465942383,19.399999618530273,19.11750030517578,19.3799991607666,17.753889083862305,277600
2013-09-16,19.520000457763672,19.727500915527344,19.322500228881836,19.59000015258789,17.946269989013672,316000
2013-09-17,19.63249969482422,19.63249969482422,19.102500915527344,19.25,17.634801864624023,1002400
2013-09-18,19.262500762939453,19.47249984741211,19.014999389648438,19.440000534057617,17.80886459350586,506000
2013-09-19,19.420000076293945,19.584999084472656,19.03499984741211,19.43000030517578,17.79969596862793,401600
2013-09-20,20.082500457763672,20.957500457763672,20.022499084472656,20.31999969482422,18.615018844604492,2475200
2013-09-23,20.322500228881836,20.397499084472656,20.03499984741211,20.065000534057617,18.38141632080078,880400
2013-09-24,20.0,20.0,19.684999465942383,19.780000686645508,18.12032699584961,469200
2013-09-25,19.7450008392334,19.912500381469727,19.665000915527344,19.860000610351562,18.193618774414062,665600
2013-09-26,19.850000381469727,20.040000915527344,19.802499771118164,20.002500534057617,18.324159622192383,823200
2013-09-27,19.875,20.100000381469727,19.862499237060547,20.040000915527344,18.35851287841797,819600
2013-09-30,19.915000915527344,20.114999771118164,19.649999618530273,20.014999389648438,18.335615158081055,1500000
2013-10-01,20.014999389648438,20.514999389648438,19.9424991607666,20.459999084472656,18.743270874023438,3283600
2013-10-02,20.334999084472656,20.36750030517578,20.017499923706055,20.142499923706055,18.452415466308594,495600
2013-10-03,20.405000686645508,20.405000686645508,19.959999084472656,20.110000610351562,18.422639846801758,1041200
2013-10-04,20.172500610351562,20.25,20.017499923706055,20.170000076293945,18.47760581970215,1086400
2013-10-07,20.022499084472656,20.077499389648438,19.787500381469727,19.787500381469727,18.127199172973633,432800
2013-10-08,19.825000762939453,19.922500610351562,19.582500457763672,19.594999313354492,17.95085906982422,639600
2013-10-09,19.614999771118164,19.614999771118164,19.28499984741211,19.38249969482422,17.756183624267578,1289200
2013-10-10,19.547500610351562,19.90999984741211,19.354999542236328,19.90999984741211,18.239418029785156,1274800
2013-10-11,19.862499237060547,20.225000381469727,19.802499771118164,20.217500686645508,18.521116256713867,415200
2013-10-14,20.09749984741211,20.482500076293945,20.082500457763672,20.46500015258789,18.74785041809082,597200
2013-10-15,20.479999542236328,20.479999542236328,20.0625,20.15999984741211,18.46843719482422,1232800
2013-10-16,20.19499969482422,20.637500762939453,20.19499969482422,20.59749984741211,18.869234085083008,1023200
2013-10-17,20.662500381469727,21.81999969482422,20.662500381469727,21.8125,19.982290267944336,2216400
2013-10-18,21.8125,22.032499313354492,21.545000076293945,21.672500610351562,19.85403823852539,3096400
2013-10-21,21.63249969482422,21.917499542236328,21.487499237060547,21.712499618530273,19.890676498413086,766400
2013-10-22,21.809999465942383,22.110000610351562,21.674999237060547,21.954999923706055,20.112836837768555,816400
2013-10-23,21.84749984741211,22.094999313354492,21.767499923706055,22.082500457763672,20.229631423950195,666000
2013-10-24,22.21500015258789,22.247499465942383,21.975000381469727,22.15999984741211,20.30063247680664,560000
2013-10-25,22.225000381469727,22.327499389648438,22.040000915527344,22.084999084472656,20.231924057006836,762800
2013-10-28,22.09000015258789,22.09000015258789,21.767499923706055,21.86750030517578,20.032672882080078,840800
2013-10-29,22.079999923706055,22.497499465942383,21.727500915527344,21.922500610351562,20.083053588867188,1422400
2013-10-30,22.142499923706055,22.36750030517578,21.767499923706055,22.02750015258789,20.17925262451172,1280000
2013-10-31,21.99250030517578,22.1200008392334,21.815000534057617,21.84749984741211,20.014347076416016,572800
2013-11-01,21.917499542236328,22.172500610351562,21.752500534057617,22.162500381469727,20.30292320251465,710400
2013-11-04,22.1825008392334,22.19499969482422,21.922500610351562,21.934999465942383,20.09450912475586,676000
2013-11-05,21.877500534057617,21.989999771118164,21.6875,21.739999771118164,19.915874481201172,410800
2013-11-06,21.787500381469727,21.872499465942383,21.46500015258789,21.56999969482422,19.7601375579834,471200
2013-11-07,21.532499313354492,21.725000381469727,21.15250015258789,21.352500915527344,19.63142204284668,525200
2013-11-08,21.4424991607666,21.842500686645508,21.295000076293945,21.799999237060547,20.0428466796875,645600
2013-11-11,21.7450008392334,21.920000076293945,21.65250015258789,21.837499618530273,20.077329635620117,704400
2013-11-12,21.760000228881836,21.760000228881836,21.40250015258789,21.670000076293945,19.923328399658203,562400
2013-11-13,21.572500228881836,21.77750015258789,21.520000457763672,21.737499237060547,19.985383987426758,346000
2013-11-14,21.75,22.017499923706055,21.649999618530273,21.934999465942383,20.166969299316406,572000
2013-11-15,21.927499771118164,22.1924991607666,21.842500686645508,22.024999618530273,20.249719619750977,473200
2013-11-18,21.989999771118164,22.31999969482422,21.864999771118164,22.020000457763672,20.245115280151367,727600
2013-11-19,21.97249984741211,22.114999771118164,21.6825008392334,21.697500228881836,19.948617935180664,559600
2013-11-20,21.69499969482422,21.842500686645508,21.600000381469727,21.729999542236328,19.978492736816406,406000
2013-11-21,21.729999542236328,21.844999313354492,21.6825008392334,21.760000228881836,20.006074905395508,362400
2013-11-22,21.75,21.774999618530273,21.667499542236328,21.737499237060547,19.985383987426758,420400
2013-11-25,21.75,21.84749984741211,21.565000534057617,21.639999389648438,19.895742416381836,606800
2013-11-26,21.709999084472656,21.772499084472656,21.3799991607666,21.497499465942383,19.76473045349121,690000
2013-11-27,21.594999313354492,21.6299991607666,21.332500457763672,21.482500076293945,19.750944137573242,616000
2013-11-29,21.572500228881836,21.790000915527344,21.372499465942383,21.385000228881836,19.661300659179688,346000
2013-12-02,21.392499923706055,21.584999084472656,21.219999313354492,21.24250030517578,19.530292510986328,592800
2013-12-03,21.190000534057617,21.325000762939453,21.017499923706055,21.212499618530273,19.502710342407227,502400
2013-12-04,21.174999237060547,21.327499389648438,21.13249969482422,21.25,19.537181854248047,656400
2013-12-05,21.1825008392334,21.482500076293945,21.147499084472656,21.454999923706055,19.725664138793945,556800
2013-12-06,21.55500030517578,21.84749984741211,21.337499618530273,21.81999969482422,20.06123924255371,541600
2013-12-09,21.852500915527344,22.024999618530273,21.59000015258789,21.927499771118164,20.160070419311523,632400
2013-12-10,21.815000534057617,22.0049991607666,21.677499771118164,21.860000610351562,20.09800910949707,708800
2013-12-11,21.88249969482422,21.88249969482422,21.482500076293945,21.510000228881836,19.776226043701172,886800
2013-12-12,21.5049991607666,21.770000457763672,21.287500381469727,21.637500762939453,19.893447875976562,670800
2013-12-13,21.725000381469727,21.850000381469727,21.5,21.690000534057617,19.94171905517578,575200
2013-12-16,21.739999771118164,22.30500030517578,21.739999771118164,22.237499237060547,20.445083618164062,875600
2013-12-17,22.267499923706055,22.309999465942383,22.102500915527344,22.1875,20.399120330810547,1315600
2013-12-18,22.172500610351562,23.135000228881836,22.09000015258789,23.082500457763672,21.221973419189453,1210800
2013-12-19,23.075000762939453,23.19499969482422,22.854999542236328,22.99250030517578,21.139230728149414,1176400
2013-12-20,23.03499984741211,23.2450008392334,22.947500228881836,23.1299991607666,21.265647888183594,1459600
2013-12-23,23.1924991607666,23.487499237060547,22.997499465942383,23.2549991607666,21.380571365356445,534800
2013-12-24,23.295000076293945,23.467500686645508,23.207500457763672,23.375,21.490896224975586,340800
2013-12-26,23.459999084472656,23.49250030517578,23.290000915527344,23.450000762939453,21.559856414794922,471200
2013-12-27,23.454999923706055,23.592500686645508,23.3700008392334,23.547500610351562,21.64949607849121,523600
2013-12-30,23.477500915527344,23.677499771118164,23.427499771118164,23.575000762939453,21.67478370666504,445600
2013-12-31,23.622499465942383,23.69499969482422,23.440000534057617,23.667499542236328,21.759817123413086,489600
2014-01-02,23.262500762939453,23.65250015258789,23.122499465942383,23.547500610351562,21.64949607849121,1356800
2014-01-03,23.672500610351562,23.827499389648438,23.447500228881836,23.672500610351562,21.764423370361328,958000
2014-01-06,23.717500686645508,23.787500381469727,23.422500610351562,23.65250015258789,21.746028900146484,1344000
2014-01-07,23.7450008392334,23.764999389648438,23.537500381469727,23.665000915527344,21.75752067565918,1262000
2014-01-08,23.6200008392334,23.90250015258789,23.452499389648438,23.872499465942383,21.948305130004883,860800
2014-01-09,23.957500457763672,24.239999771118164,23.665000915527344,23.857500076293945,21.93451499938965,1163200
2014-01-10,23.837499618530273,24.059999465942383,23.727500915527344,23.889999389648438,21.96438980102539,1226800
2014-01-13,23.772499084472656,23.8700008392334,23.56999969482422,23.667499542236328,21.759817123413086,1137600
2014-01-14,23.71500015258789,24.010000228881836,23.612499237060547,24.002500534057617,22.06781768798828,634000
2014-01-15,24.06999969482422,24.209999084472656,23.877500534057617,24.022499084472656,22.08620834350586,1112400
2014-01-16,23.9424991607666,24.084999084472656,23.827499389648438,24.0,22.065528869628906,1126800
2014-01-17,24.030000686645508,24.030000686645508,23.739999771118164,23.844999313354492,21.92301368713379,757600
2014-01-21,24.037500381469727,24.040000915527344,23.782499313354492,23.822500228881836,21.902334213256836,866800
2014-01-22,23.8125,23.857500076293945,23.392499923706055,23.532499313354492,21.635704040527344,1052800
2014-01-23,23.407499313354492,23.670000076293945,22.975000381469727,23.200000762939453,21.330013275146484,970400
2014-01-24,23.045000076293945,23.19499969482422,22.565000534057617,22.612499237060547,20.78986930847168,905200
2014-01-27,22.292499542236328,23.604999542236328,22.237499237060547,22.415000915527344,20.608278274536133,942400
2014-01-28,22.450000762939453,22.94499969482422,22.450000762939453,22.895000457763672,21.049585342407227,802800
2014-01-29,22.6200008392334,22.760000228881836,22.21500015258789,22.229999542236328,20.43819236755371,930000
2014-01-30,22.477500915527344,23.127500534057617,22.002500534057617,23.059999465942383,21.20128631591797,1141600
2014-01-31,22.6875,22.860000610351562,22.337499618530273,22.717500686645508,20.886388778686523,1096000
2014-02-03,22.770000457763672,22.897499084472656,21.78499984741211,21.895000457763672,20.130197525024414,2367600
2014-02-04,21.622499465942383,21.81999969482422,20.75749969482422,21.270000457763672,19.555574417114258,3576400
2014-02-05,21.219999313354492,21.219999313354492,20.627500534057617,20.934999465942383,19.24757194519043,2040800
2014-02-06,21.0,21.337499618530273,20.704999923706055,21.200000762939453,19.491214752197266,1374000
2014-02-07,21.302499771118164,21.59000015258789,21.204999923706055,21.450000762939453,19.7210636138916,1553200
2014-02-10,22.167499542236328,22.217500686645508,21.704999923706055,22.139999389648438,20.355449676513672,1622800
2014-02-11,22.387500762939453,22.545000076293945,22.217500686645508,22.25749969482422,20.463468551635742,838400
2014-02-12,22.235000610351562,22.3174991607666,21.889999389648438,21.922500610351562,20.22589874267578,931600
2014-02-13,21.75,22.287500381469727,21.732500076293945,22.2549991607666,20.532672882080078,616400
2014-02-14,22.235000610351562,22.329999923706055,22.087499618530273,22.325000762939453,20.59725570678711,469600
2014-02-18,22.415000915527344,22.954999923706055,22.297500610351562,22.84000015258789,21.07239532470703,878800
2014-02-19,22.735000610351562,23.157499313354492,22.375,22.424999237060547,20.68950843811035,1033200
2014-02-20,22.4424991607666,22.530000686645508,22.03499984741211,22.397499084472656,20.66413688659668,843200
2014-02-21,22.405000686645508,22.405000686645508,22.084999084472656,22.22249984741211,20.502685546875,762400
2014-02-24,22.302499771118164,22.56999969482422,22.184999465942383,22.295000076293945,20.5695743560791,600800
2014-02-25,22.38249969482422,22.38249969482422,22.065000534057617,22.34749984741211,20.618011474609375,770800
2014-02-26,22.4375,22.517499923706055,22.042499542236328,22.252500534057617,20.530363082885742,1511200
2014-02-27,22.204999923706055,22.287500381469727,22.049999237060547,22.24250030517578,20.521135330200195,872000
2014-02-28,22.28499984741211,22.447500228881836,21.8174991607666,22.209999084472656,20.49115753173828,2112000
2014-03-03,22.0575008392334,22.389999389648438,21.854999542236328,22.11750030517578,20.405807495117188,782800
2014-03-04,22.424999237060547,22.612499237060547,22.227500915527344,22.375,20.64337921142578,759200
2014-03-05,22.40999984741211,22.625,22.102500915527344,22.325000762939453,20.59725570678711,357200
2014-03-06,22.405000686645508,22.540000915527344,21.997499465942383,22.167499542236328,20.451942443847656,1010400
2014-03-07,22.200000762939453,22.477500915527344,21.815000534057617,22.260000228881836,20.537281036376953,1248400
2014-03-10,22.239999771118164,22.6924991607666,22.049999237060547,22.575000762939453,20.827903747558594,680800
2014-03-11,22.5625,22.71500015258789,22.264999389648438,22.40999984741211,20.67568016052246,650000
2014-03-12,22.34000015258789,22.572500228881836,22.0575008392334,22.49250030517578,20.751787185668945,515200
2014-03-13,22.530000686645508,22.577499389648438,21.647499084472656,21.725000381469727,20.043691635131836,574800
2014-03-14,21.674999237060547,21.940000534057617,21.422500610351562,21.72249984741211,20.041383743286133,469200
2014-03-17,21.872499465942383,22.389999389648438,21.732500076293945,22.204999923706055,20.486543655395508,553600
2014-03-18,22.280000686645508,22.602500915527344,22.1924991607666,22.260000228881836,20.537281036376953,561600
2014-03-19,22.342500686645508,22.399999618530273,21.90999984741211,22.059999465942383,20.352760314941406,397600
2014-03-20,22.082500457763672,22.274999618530273,21.762500762939453,21.797500610351562,20.11057472229004,402000
2014-03-21,21.892499923706055,22.00749969482422,21.5,21.592500686645508,19.92144012451172,1313200
2014-03-24,21.604999542236328,21.735000610351562,21.462499618530273,21.645000457763672,19.969881057739258,970800
2014-03-25,21.74250030517578,22.059999465942383,21.635000228881836,21.799999237060547,20.112882614135742,979200
2014-03-26,21.950000762939453,22.110000610351562,21.610000610351562,21.625,19.951427459716797,978800
2014-03-27,21.674999237060547,21.907499313354492,21.387500762939453,21.772499084472656,20.087507247924805,933200
2014-03-28,21.834999084472656,22.1200008392334,21.1299991607666,21.155000686645508,19.517805099487305,904000
2014-03-31,21.3799991607666,21.579999923706055,21.19499969482422,21.342500686645508,19.690797805786133,1146000
2014-04-01,21.479999542236328,21.65999984741211,21.21500015258789,21.5625,19.893762588500977,888800
2014-04-02,21.575000762939453,21.842500686645508,21.357500076293945,21.782499313354492,20.096736907958984,1143600
2014-04-03,21.747499465942383,21.905000686645508,21.485000610351562,21.77750015258789,20.092124938964844,1930800
2014-04-04,21.924999237060547,22.020000457763672,21.315000534057617,21.332500457763672,19.681564331054688,1973600
2014-04-07,21.209999084472656,21.327499389648438,20.989999771118164,21.260000228881836,19.61467742919922,1085200
2014-04-08,21.295000076293945,21.537500381469727,21.087499618530273,21.427499771118164,19.769214630126953,1086400
2014-04-09,21.459999084472656,21.857500076293945,21.344999313354492,21.84749984741211,20.156709671020508,1000000
2014-04-10,21.667499542236328,21.84000015258789,21.47249984741211,21.537500381469727,19.870698928833008,1294800
2014-04-11,21.344999313354492,21.735000610351562,21.040000915527344,21.045000076293945,19.416309356689453,953600
2014-04-14,21.232500076293945,21.407499313354492,20.895000457763672,21.18000030517578,19.540861129760742,673200
2014-04-15,21.202499389648438,21.3075008392334,20.657499313354492,21.264999389648438,19.619287490844727,646400
2014-04-16,21.46500015258789,21.547500610351562,21.229999542236328,21.482500076293945,19.819957733154297,645600
2014-04-17,21.385000228881836,21.530000686645508,21.3174991607666,21.457500457763672,19.79688835144043,755200
2014-04-21,21.47249984741211,21.497499465942383,21.280000686645508,21.385000228881836,19.730003356933594,598000
2014-04-22,21.38249969482422,21.772499084472656,21.38249969482422,21.552499771118164,19.884540557861328,701600
2014-04-23,21.517499923706055,21.635000228881836,21.325000762939453,21.417499542236328,19.759984970092773,698000
2014-04-24,21.482500076293945,21.482500076293945,21.075000762939453,21.329999923706055,19.679248809814453,696000
2014-04-25,21.232500076293945,21.387500762939453,20.96500015258789,20.969999313354492,19.34711456298828,994800
2014-04-28,21.232500076293945,23.145000457763672,20.957500457763672,22.709999084472656,20.95245361328125,1803600
2014-04-29,22.790000915527344,23.010000228881836,22.030000686645508,22.665000915527344,20.910940170288086,976400
2014-04-30,22.702499389648438,22.875,22.267499923706055,22.327499389648438,20.599563598632812,683600
2014-05-01,22.375,22.405000686645508,22.145000457763672,22.21500015258789,20.495763778686523,887600
2014-05-02,22.24250030517578,22.25,21.950000762939453,22.167499542236328,20.451942443847656,1409200
2014-05-05,21.982500076293945,22.6875,21.895000457763672,22.65999984741211,20.90632438659668,1788000
2014-05-06,22.55500030517578,22.905000686645508,22.512500762939453,22.55500030517578,20.8094482421875,2263200
2014-05-07,22.65250015258789,22.864999771118164,22.487499237060547,22.864999771118164,21.168193817138672,981200
2014-05-08,22.795000076293945,23.112499237060547,22.537500381469727,22.552499771118164,20.878889083862305,649600
2014-05-09,22.517499923706055,22.795000076293945,22.295000076293945,22.75749969482422,21.06867218017578,508400
2014-05-12,22.907499313354492,23.229999542236328,22.760000228881836,23.112499237060547,21.39732551574707,584000
2014-05-13,23.139999389648438,23.264999389648438,22.622499465942383,22.657499313354492,20.976097106933594,474000
2014-05-14,22.674999237060547,22.787500381469727,22.487499237060547,22.59000015258789,20.913610458374023,305200
2014-05-15,22.549999237060547,22.549999237060547,21.772499084472656,21.957500457763672,20.328041076660156,776400
2014-05-16,21.957500457763672,22.147499084472656,21.799999237060547,22.0049991607666,20.37201690673828,332000
2014-05-19,21.957500457763672,22.28499984741211,21.912500381469727,22.15999984741211,20.515514373779297,636800
2014-05-20,22.1825008392334,22.1875,21.747499465942383,21.96500015258789,20.334983825683594,518800
2014-05-21,22.0,22.212499618530273,21.8125,21.989999771118164,20.358125686645508,462800
2014-05-22,21.985000610351562,22.3125,21.954999923706055,22.137500762939453,20.494686126708984,402800
2014-05-23,22.125,22.190000534057617,21.920000076293945,22.079999923706055,20.441450119018555,601200
2014-05-27,22.21500015258789,22.637500762939453,22.082500457763672,22.607500076293945,20.929798126220703,813600
2014-05-28,22.670000076293945,22.729999542236328,22.450000762939453,22.5674991607666,20.892770767211914,741600
2014-05-29,22.667499542236328,22.74250030517578,22.122499465942383,22.170000076293945,20.52477264404297,782000
2014-05-30,22.11750030517578,22.15250015258789,21.770000457763672,21.947500228881836,20.318790435791016,576800
2014-06-02,22.0625,22.0674991607666,21.6299991607666,21.834999084472656,20.214632034301758,752400
2014-06-03,21.815000534057617,21.815000534057617,21.489999771118164,21.737499237060547,20.12436866760254,848400
2014-06-04,21.7450008392334,21.924999237060547,21.524999618530273,21.704999923706055,20.094274520874023,620800
2014-06-05,21.764999389648438,21.815000534057617,21.53499984741211,21.780000686645508,20.16370964050293,345200
2014-06-06,21.80500030517578,22.172500610351562,21.592500686645508,21.637500762939453,20.031787872314453,471200
2014-06-09,21.642499923706055,21.889999389648438,21.50749969482422,21.665000915527344,20.057239532470703,463200
2014-06-10,21.670000076293945,21.9375,21.582500457763672,21.922500610351562,20.295637130737305,542400
2014-06-11,21.885000228881836,22.012500762939453,21.772499084472656,21.887500762939453,20.26323699951172,408400
2014-06-12,21.8700008392334,22.202499389648438,21.75,22.077499389648438,20.43914031982422,850800
2014-06-13,22.09749984741211,22.412500381469727,22.09749984741211,22.362499237060547,20.702985763549805,734400
2014-06-16,22.364999771118164,22.717500686645508,22.149999618530273,22.18000030517578,20.534032821655273,759600
2014-06-17,22.375,22.967500686645508,22.290000915527344,22.637500762939453,20.95757293701172,796800
2014-06-18,22.684999465942383,22.725000381469727,22.389999389648438,22.577499389648438,20.90203094482422,540400
2014-06-19,22.665000915527344,22.712499618530273,22.427499771118164,22.542499542236328,20.869630813598633,672000
2014-06-20,22.592500686645508,23.017499923706055,22.56999969482422,23.00749969482422,21.300121307373047,1227200
2014-06-23,22.9375,23.170000076293945,22.75,22.94499969482422,21.24226188659668,374800
2014-06-24,22.860000610351562,23.032499313354492,22.762500762939453,22.792499542236328,21.101083755493164,437200
2014-06-25,22.735000610351562,23.040000915527344,22.647499084472656,22.774999618530273,21.08487319946289,878400
2014-06-26,22.75749969482422,22.897499084472656,22.53499984741211,22.829999923706055,21.135787963867188,391200
2014-06-27,22.825000762939453,23.052499771118164,22.68000030517578,23.040000915527344,21.33020782470703,585600
2014-06-30,23.03499984741211,23.172500610351562,22.864999771118164,23.142499923706055,21.42510223388672,783200
2014-07-01,23.170000076293945,23.657499313354492,23.092500686645508,23.55500030517578,21.806995391845703,852400
2014-07-02,23.412500381469727,23.565000534057617,23.237499237060547,23.412500381469727,21.67506217956543,627200
2014-07-03,23.497499465942383,23.497499465942383,23.239999771118164,23.322500228881836,21.591747283935547,444800
2014-07-07,23.287500381469727,23.412500381469727,22.862499237060547,22.899999618530273,21.200599670410156,496800
2014-07-08,22.912500381469727,22.912500381469727,22.587499618530273,22.802499771118164,21.110336303710938,574400
2014-07-09,22.897499084472656,23.032499313354492,22.68000030517578,22.792499542236328,21.101083755493164,438000
2014-07-10,22.50749969482422,22.922500610351562,22.309999465942383,22.8174991607666,21.12421989440918,398800
2014-07-11,22.8174991607666,22.954999923706055,22.582500457763672,22.792499542236328,21.101083755493164,262400
2014-07-14,22.982500076293945,22.982500076293945,22.707500457763672,22.825000762939453,21.131160736083984,344800
2014-07-15,22.707500457763672,22.8700008392334,22.40999984741211,22.770000457763672,21.08024787902832,758400
2014-07-16,22.8799991607666,22.899999618530273,22.325000762939453,22.415000915527344,20.7515869140625,996400
2014-07-17,22.354999542236328,22.559999465942383,22.25749969482422,22.309999465942383,20.654380798339844,731200
2014-07-18,22.40999984741211,22.8075008392334,22.292499542236328,22.790000915527344,21.0987606048584,560400
2014-07-21,22.6825008392334,22.75749969482422,22.387500762939453,22.61750030517578,20.939058303833008,487600
2014-07-22,22.719999313354492,22.864999771118164,22.415000915527344,22.809999465942383,21.117273330688477,374800
2014-07-23,22.93000030517578,23.087499618530273,22.764999389648438,23.0674991607666,21.355670928955078,345200
2014-07-24,23.125,23.19499969482422,22.799999237060547,23.00749969482422,21.300121307373047,631600
2014-07-25,22.987499237060547,23.19499969482422,22.78499984741211,23.157499313354492,21.438987731933594,467600
2014-07-28,23.15250015258789,23.387500762939453,23.079999923706055,23.375,21.640352249145508,548400
2014-07-29,23.332500457763672,23.6200008392334,23.235000610351562,23.452499389648438,21.712100982666016,644000
2014-07-30,23.56999969482422,23.719999313354492,23.325000762939453,23.46500015258789,21.723669052124023,360000
2014-07-31,23.239999771118164,23.420000076293945,23.075000762939453,23.329999923706055,21.59868621826172,855600
2014-08-01,23.235000610351562,23.850000381469727,23.049999237060547,23.274999618530273,21.547771453857422,1100000
2014-08-04,23.31999969482422,23.31999969482422,22.844999313354492,23.290000915527344,21.561656951904297,378000
2014-08-05,23.170000076293945,23.31999969482422,22.989999771118164,23.217500686645508,21.494537353515625,579200
2014-08-06,23.122499465942383,23.344999313354492,23.05500030517578,23.280000686645508,21.552396774291992,320800
2014-08-07,23.270000457763672,23.65999984741211,23.190000534057617,23.417499542236328,21.67970085144043,490000
2014-08-08,23.50749969482422,23.69499969482422,23.280000686645508,23.540000915527344,21.79309844970703,441600
2014-08-11,23.5625,23.787500381469727,23.297500610351562,23.674999237060547,21.9180850982666,520400
2014-08-12,23.707500457763672,23.822500228881836,23.424999237060547,23.587499618530273,21.83708381652832,757600
2014-08-13,23.702499389648438,24.032499313354492,23.702499389648438,24.00749969482422,22.225915908813477,848400
2014-08-14,23.885000228881836,24.1825008392334,23.88249969482422,24.172500610351562,22.3786678314209,493600
2014-08-15,24.25,24.25,23.834999084472656,24.047500610351562,22.2629451751709,737200
2014-08-18,24.212499618530273,24.229999542236328,24.002500534057617,24.149999618530273,22.357837677001953,637200
2014-08-19,24.202499389648438,24.287500381469727,23.97249984741211,24.0625,22.34855079650879,630800
2014-08-20,24.0,24.075000762939453,23.78499984741211,23.844999313354492,22.14654541015625,346400
2014-08-21,23.877500534057617,23.954999923706055,23.674999237060547,23.90999984741211,22.2069091796875,515200
2014-08-22,23.97249984741211,24.149999618530273,23.862499237060547,23.905000686645508,22.2022647857666,379200
2014-08-25,24.094999313354492,24.1825008392334,23.842500686645508,23.997499465942383,22.288179397583008,426000
2014-08-26,24.114999771118164,24.21500015258789,23.837499618530273,23.8799991607666,22.17905044555664,611600
2014-08-27,23.850000381469727,24.125,23.4375,23.61750030517578,21.935245513916016,699200
2014-08-28,23.59000015258789,23.8075008392334,23.387500762939453,23.764999389648438,22.072233200073242,355200
2014-08-29,23.872499465942383,24.02750015258789,23.770000457763672,23.8799991607666,22.17905044555664,437600
2014-09-02,23.9950008392334,24.287500381469727,23.924999237060547,24.052499771118164,22.339258193969727,593600
2014-09-03,24.15250015258789,24.22249984741211,23.802499771118164,23.905000686645508,22.2022647857666,423200
2014-09-04,23.915000915527344,24.010000228881836,23.707500457763672,23.767499923706055,22.07456398010254,363200
2014-09-05,23.809999465942383,23.897499084472656,23.59749984741211,23.795000076293945,22.100099563598633,434800
2014-09-08,23.8174991607666,24.149999618530273,23.74250030517578,24.137500762939453,22.418212890625,562800
2014-09-09,24.147499084472656,24.149999618530273,23.950000762939453,24.014999389648438,22.304428100585938,396800
2014-09-10,23.977500915527344,24.149999618530273,23.84000015258789,23.920000076293945,22.21619987487793,464400
2014-09-11,23.8799991607666,23.997499465942383,23.4950008392334,23.594999313354492,21.91434669494629,967200
2014-09-12,23.637500762939453,23.637500762939453,23.110000610351562,23.209999084472656,21.55677032470703,683600
2014-09-15,23.25749969482422,23.25749969482422,22.889999389648438,23.077499389648438,21.4337100982666,772800
2014-09-16,23.084999084472656,23.547500610351562,23.030000686645508,23.497499465942383,21.82379150390625,843200
2014-09-17,23.469999313354492,23.737499237060547,23.457500457763672,23.579999923706055,21.900415420532227,585600
2014-09-18,23.657499313354492,23.6825008392334,23.424999237060547,23.52750015258789,21.851654052734375,588800
2014-09-19,23.635000228881836,23.672500610351562,23.287500381469727,23.452499389648438,21.78200340270996,3484400
2014-09-22,23.4375,23.657499313354492,23.072500228881836,23.625,21.94221305847168,752800
2014-09-23,23.49250030517578,23.6299991607666,23.262500762939453,23.290000915527344,21.63107681274414,730400
2014-09-24,23.360000610351562,23.639999389648438,23.225000381469727,23.6299991607666,21.94685935974121,505200
2014-09-25,23.5,23.5,23.09000015258789,23.360000610351562,21.696094512939453,826400
2014-09-26,23.440000534057617,23.59749984741211,23.267499923706055,23.397499084472656,21.730911254882812,772800
2014-09-29,23.15999984741211,23.540000915527344,23.024999618530273,23.44499969482422,21.775033950805664,676400
2014-09-30,23.395000457763672,23.5625,23.162500381469727,23.387500762939453,21.721628189086914,744000
2014-10-01,23.377500534057617,23.44499969482422,23.05500030517578,23.204999923706055,21.552125930786133,981600
2014-10-02,23.322500228881836,23.559999465942383,23.217500686645508,23.40999984741211,21.742523193359375,852400
2014-10-03,23.502500534057617,23.90250015258789,23.395000457763672,23.55500030517578,21.877199172973633,2265200
2014-10-06,23.612499237060547,23.727500915527344,23.202499389648438,23.3075008392334,21.647329330444336,889200
2014-10-07,23.18000030517578,23.219999313354492,22.84000015258789,22.885000228881836,21.25492286682129,769200
2014-10-08,22.927499771118164,23.157499313354492,22.6825008392334,23.087499618530273,21.442995071411133,828400
2014-10-09,23.020000457763672,23.059999465942383,22.607500076293945,22.63249969482422,21.020402908325195,688400
2014-10-10,22.607500076293945,22.802499771118164,22.309999465942383,22.334999084472656,20.744096755981445,580800
2014-10-13,22.372499465942383,22.532499313354492,21.997499465942383,22.00749969482422,20.43992042541504,614800
2014-10-14,22.110000610351562,22.217500686645508,21.662500381469727,21.9424991607666,20.379558563232422,664800
2014-10-15,21.667499542236328,22.292499542236328,21.502500534057617,22.127500534057617,20.55137825012207,1658400
2014-10-16,21.75749969482422,22.577499389648438,21.6299991607666,22.502500534057617,20.899662017822266,1280000
2014-10-17,22.822500228881836,22.899999618530273,22.5,22.712499618530273,21.094709396362305,1956400
2014-10-20,22.71500015258789,22.71500015258789,22.297500610351562,22.63249969482422,21.020402908325195,889600
2014-10-21,22.915000915527344,23.475000381469727,22.7450008392334,23.462499618530273,21.791284561157227,626000
2014-10-22,23.575000762939453,23.635000228881836,23.252500534057617,23.27750015258789,21.619462966918945,588800
2014-10-23,23.52750015258789,23.552499771118164,23.204999923706055,23.309999465942383,21.649646759033203,725200
2014-10-24,23.282499313354492,23.447500228881836,23.107500076293945,23.43000030517578,21.761104583740234,582400
2014-10-27,23.417499542236328,23.672500610351562,23.387500762939453,23.579999923706055,21.900415420532227,648800
2014-10-28,23.032499313354492,23.459999084472656,22.06999969482422,22.725000381469727,21.1063175201416,944400
2014-10-29,22.665000915527344,23.97249984741211,22.622499465942383,22.90999984741211,21.27813720703125,1202400
2014-10-30,22.90999984741211,23.06999969482422,22.75,22.94499969482422,21.310649871826172,598800
2014-10-31,23.34749984741211,23.399999618530273,22.637500762939453,22.762500762939453,21.141145706176758,744800
2014-11-03,22.86750030517578,23.22249984741211,22.422500610351562,22.772499084472656,21.15043830871582,626800
2014-11-04,22.802499771118164,23.387500762939453,22.424999237060547,22.672500610351562,21.057559967041016,1054400
2014-11-05,22.88249969482422,22.922500610351562,22.479999542236328,22.65999984741211,21.045948028564453,867600
2014-11-06,22.582500457763672,22.872499465942383,22.487499237060547,22.792499542236328,21.244016647338867,1077600
2014-11-07,22.717500686645508,23.020000457763672,22.512500762939453,22.68000030517578,21.139150619506836,706000
2014-11-10,22.770000457763672,22.832500457763672,22.572500228881836,22.774999618530273,21.227697372436523,564000
2014-11-11,22.834999084472656,23.017499923706055,22.575000762939453,22.927499771118164,21.369842529296875,559200
2014-11-12,22.797500610351562,23.037500381469727,22.71500015258789,23.0049991607666,21.442073822021484,478400
2014-11-13,23.084999084472656,23.142499923706055,22.90999984741211,23.024999618530273,21.460716247558594,654400
2014-11-14,23.059999465942383,23.059999465942383,22.487499237060547,22.65999984741211,21.120513916015625,568000
2014-11-17,22.59749984741211,22.747499465942383,22.485000610351562,22.53499984741211,21.004009246826172,536800
2014-11-18,22.5,22.6924991607666,22.30500030517578,22.59000015258789,21.055269241333008,892400
2014-11-19,22.667499542236328,22.667499542236328,22.280000686645508,22.292499542236328,20.777982711791992,433200
2014-11-20,22.155000686645508,22.44499969482422,22.155000686645508,22.440000534057617,20.91546058654785,557200
2014-11-21,22.655000686645508,22.690000534057617,22.4375,22.565000534057617,21.031967163085938,490000
2014-11-24,22.670000076293945,23.107500076293945,22.604999542236328,22.987499237060547,21.425762176513672,586800
2014-11-25,23.107500076293945,23.149999618530273,22.612499237060547,22.75,21.20439910888672,559200
2014-11-26,22.719999313354492,22.924999237060547,22.542499542236328,22.887500762939453,21.332555770874023,441600
2014-11-28,22.97249984741211,23.332500457763672,22.864999771118164,22.90250015258789,21.346532821655273,333600
2014-12-01,22.912500381469727,23.040000915527344,22.514999389648438,22.5625,21.029632568359375,610000
2014-12-02,22.61750030517578,22.832500457763672,22.38249969482422,22.52750015258789,20.997018814086914,869600
2014-12-03,22.47249984741211,22.625,22.462499618530273,22.5625,21.029632568359375,1039600
2014-12-04,22.604999542236328,22.69499969482422,22.399999618530273,22.497499465942383,20.969058990478516,690000
2014-12-05,22.607500076293945,22.607500076293945,22.31999969482422,22.452499389648438,20.927112579345703,807200
2014-12-08,22.427499771118164,22.877500534057617,22.177499771118164,22.672500610351562,21.132165908813477,906800
2014-12-09,22.517499923706055,22.717500686645508,22.219999313354492,22.52750015258789,20.997018814086914,898000
2014-12-10,23.15250015258789,23.190000534057617,22.427499771118164,22.68000030517578,21.139150619506836,1020000
2014-12-11,22.8174991607666,23.405000686645508,22.795000076293945,23.03499984741211,21.470035552978516,1144400
2014-12-12,23.104999542236328,23.579999923706055,22.895000457763672,23.264999389648438,21.68440818786621,990800
2014-12-15,23.287500381469727,23.532499313354492,22.774999618530273,22.887500762939453,21.332555770874023,912000
2014-12-16,22.764999389648438,22.94499969482422,22.530000686645508,22.552499771118164,21.020320892333984,940000
2014-12-17,22.389999389648438,22.860000610351562,22.357500076293945,22.834999084472656,21.283618927001953,696000
2014-12-18,23.049999237060547,23.424999237060547,22.844999313354492,23.415000915527344,21.82422637939453,764400
2014-12-19,23.5,23.592500686645508,23.209999084472656,23.454999923706055,21.861495971679688,1820400
2014-12-22,23.372499465942383,23.6200008392334,23.212499618530273,23.469999313354492,21.875484466552734,499600
2014-12-23,23.607500076293945,23.74250030517578,23.122499465942383,23.3125,21.72868537902832,599200
2014-12-24,23.354999542236328,23.645000457763672,23.209999084472656,23.582500457763672,21.980337142944336,306800
2014-12-26,23.625,23.97249984741211,23.625,23.719999313354492,22.108495712280273,652800
2014-12-29,23.6875,23.899999618530273,23.405000686645508,23.532499313354492,21.933732986450195,476400
2014-12-30,23.467500686645508,23.53499984741211,23.200000762939453,23.350000381469727,21.763635635375977,374400
2014-12-31,23.4325008392334,23.662500381469727,23.0674991607666,23.100000381469727,21.530624389648438,438000
2015-01-02,23.252500534057617,23.399999618530273,22.602500915527344,22.860000610351562,21.306926727294922,699200
2015-01-05,22.747499465942383,22.950000762939453,22.5,22.584999084472656,21.050615310668945,1136800
2015-01-06,22.684999465942383,22.767499923706055,22.302499771118164,22.387500762939453,20.866525650024414,2810000
2015-01-07,22.582500457763672,23.184999465942383,22.31999969482422,22.690000534057617,21.14847183227539,725200
2015-01-08,22.885000228881836,23.197500228881836,22.842500686645508,22.877500534057617,21.3232364654541,958400
2015-01-09,22.827499389648438,23.127500534057617,22.827499389648438,22.94499969482422,21.386150360107422,418400
2015-01-12,23.012500762939453,23.24250030517578,22.875,22.8799991607666,21.325565338134766,536800
2015-01-13,23.077499389648438,23.53499984741211,22.6825008392334,23.122499465942383,21.551589965820312,759200
2015-01-14,22.9375,23.28499984741211,22.727500915527344,23.270000457763672,21.689071655273438,580400
2015-01-15,23.389999389648438,23.537500381469727,22.8799991607666,22.897499084472656,21.341876983642578,516000
2015-01-16,22.90999984741211,23.545000076293945,22.90999984741211,23.264999389648438,21.68440818786621,1251200
2015-01-20,23.302499771118164,23.489999771118164,23.040000915527344,23.332500457763672,21.747323989868164,756400
2015-01-21,23.225000381469727,23.552499771118164,23.125,23.262500762939453,21.682079315185547,540000
2015-01-22,23.352500915527344,23.514999389648438,22.889999389648438,23.415000915527344,21.82422637939453,472400
2015-01-23,23.357500076293945,23.520000457763672,23.235000610351562,23.350000381469727,21.763635635375977,380000
2015-01-26,23.297500610351562,23.5,23.137500762939453,23.362499237060547,21.775291442871094,780400
2015-01-27,23.309999465942383,23.575000762939453,23.104999542236328,23.287500381469727,21.705385208129883,645600
2015-01-28,23.489999771118164,23.5,23.19499969482422,23.274999618530273,21.6937313079834,670800
2015-01-29,23.3700008392334,23.592500686645508,23.102500915527344,23.5575008392334,21.95704460144043,540800
2015-01-30,23.46500015258789,23.752500534057617,23.104999542236328,23.2549991607666,21.675085067749023,728000
2015-02-02,23.389999389648438,23.46500015258789,22.762500762939453,23.264999389648438,21.68440818786621,895600
2015-02-03,22.825000762939453,23.4325008392334,22.170000076293945,22.5625,21.029632568359375,1324400
2015-02-04,22.315000534057617,22.6875,21.809999465942383,22.514999389648438,20.985363006591797,1145200
2015-02-05,22.6200008392334,22.862499237060547,22.462499618530273,22.8125,21.262653350830078,638400
2015-02-06,22.790000915527344,22.905000686645508,22.43000030517578,22.510000228881836,20.980701446533203,742000
2015-02-09,22.517499923706055,22.747499465942383,22.30500030517578,22.44499969482422,20.920122146606445,781600
2015-02-10,22.520000457763672,22.912500381469727,22.299999237060547,22.875,21.320905685424805,998400
2015-02-11,22.834999084472656,22.967500686645508,22.579999923706055,22.84000015258789,21.36298942565918,477600
2015-02-12,22.982500076293945,23.25,22.78499984741211,23.19499969482422,21.695043563842773,736000
2015-02-13,23.262500762939453,23.684999465942383,22.952499389648438,23.65250015258789,22.12295150756836,868000
2015-02-17,23.542499542236328,24.05500030517578,23.47249984741211,23.957500457763672,22.40822982788086,1120800
2015-02-18,23.895000457763672,24.11750030517578,23.707500457763672,24.0049991607666,22.45266342163086,650400
2015-02-19,24.03499984741211,24.094999313354492,23.80500030517578,23.912500381469727,22.366138458251953,584800
2015-02-20,23.9375,24.125,23.700000762939453,24.09000015258789,22.53215789794922,510000
2015-02-23,24.177499771118164,24.420000076293945,24.0049991607666,24.420000076293945,22.840822219848633,726000
2015-02-24,24.364999771118164,24.46500015258789,24.197500228881836,24.3700008392334,22.794052124023438,528000
2015-02-25,24.3700008392334,24.737499237060547,24.25,24.672500610351562,23.076993942260742,651600
2015-02-26,24.6200008392334,24.787500381469727,24.309999465942383,24.6299991607666,23.037240982055664,511200
2015-02-27,24.625,24.782499313354492,24.31999969482422,24.38249969482422,22.80574607849121,565200
2015-03-02,24.18000030517578,24.587499618530273,24.15999984741211,24.577499389648438,22.98813819885254,1134800
2015-03-03,24.450000762939453,24.517499923706055,24.237499237060547,24.34749984741211,22.773014068603516,1892800
2015-03-04,24.3700008392334,24.545000076293945,24.127500534057617,24.385000228881836,22.80808448791504,864800
2015-03-05,24.559999465942383,24.700000762939453,24.295000076293945,24.452499389648438,22.871217727661133,606000
2015-03-06,24.417499542236328,24.417499542236328,24.075000762939453,24.3700008392334,22.794052124023438,487600
2015-03-09,24.417499542236328,24.549999237060547,24.06999969482422,24.262500762939453,22.693511962890625,822000
2015-03-10,24.042499542236328,24.225000381469727,23.897499084472656,23.912500381469727,22.366138458251953,793200
2015-03-11,23.989999771118164,24.235000610351562,23.594999313354492,24.22249984741211,22.656095504760742,852400
2015-03-12,24.272499084472656,24.357500076293945,23.97249984741211,24.112499237060547,22.553207397460938,476000
2015-03-13,24.1200008392334,24.43000030517578,23.979999542236328,24.139999389648438,22.578922271728516,482000
2015-03-16,24.292499542236328,24.7450008392334,24.25,24.375,22.798725128173828,750400
2015-03-17,24.354999542236328,24.482500076293945,24.0625,24.415000915527344,22.83614730834961,523600
2015-03-18,24.34749984741211,24.647499084472656,24.165000915527344,24.584999084472656,22.995149612426758,523600
2015-03-19,24.610000610351562,25.3075008392334,24.517499923706055,25.13249969482422,23.507246017456055,601600
2015-03-20,25.25,25.399999618530273,24.977500915527344,25.290000915527344,23.654558181762695,1382800
2015-03-23,25.290000915527344,25.357500076293945,24.834999084472656,25.177499771118164,23.549335479736328,798400
2015-03-24,25.1875,25.290000915527344,25.047500610351562,25.149999618530273,23.52361297607422,1057200
2015-03-25,25.125,25.139999389648438,24.5625,24.6875,23.09102439880371,883200
2015-03-26,24.457500457763672,24.707500457763672,24.157499313354492,24.61750030517578,23.025550842285156,794400
2015-03-27,24.575000762939453,24.885000228881836,24.399999618530273,24.760000228881836,23.15884017944336,743200
2015-03-30,24.952499389648438,25.212499618530273,24.837499618530273,25.15999984741211,23.53296661376953,626000
2015-03-31,25.09749984741211,25.252500534057617,24.959999084472656,25.072500228881836,23.451128005981445,517200
2015-04-01,25.06999969482422,25.06999969482422,24.479999542236328,24.987499237060547,23.371625900268555,970000
2015-04-02,25.135000228881836,25.350000381469727,24.584999084472656,24.6299991607666,23.037240982055664,1250000
2015-04-06,24.604999542236328,25.145000457763672,24.542499542236328,25.102500915527344,23.47918128967285,2499200
2015-04-07,25.0625,25.565000534057617,24.625,24.725000381469727,23.1260986328125,1042000
2015-04-08,24.787500381469727,24.982500076293945,24.572500228881836,24.877500534057617,23.268733978271484,716400
2015-04-09,24.787500381469727,24.979999542236328,24.637500762939453,24.957500457763672,23.343563079833984,445600
2015-04-10,24.94499969482422,25.09000015258789,24.780000686645508,24.997499465942383,23.380977630615234,524400
2015-04-13,25.0,25.184999465942383,24.827499389648438,25.017499923706055,23.399686813354492,579600
2015-04-14,25.0,25.139999389648438,24.799999237060547,24.989999771118164,23.373960494995117,506000
2015-04-15,25.0625,25.357500076293945,24.739999771118164,25.03499984741211,23.416051864624023,868400
2015-04-16,25.05500030517578,25.3174991607666,24.829999923706055,25.21500015258789,23.584407806396484,954800
2015-04-17,25.094999313354492,25.510000228881836,24.887500762939453,25.25749969482422,23.62415885925293,1454000
2015-04-20,25.350000381469727,25.537500381469727,25.107500076293945,25.4375,23.792518615722656,1276800
2015-04-21,25.552499771118164,25.712499618530273,25.327499389648438,25.44499969482422,23.799541473388672,1091200
2015-04-22,25.53499984741211,25.59000015258789,25.2549991607666,25.46500015258789,23.818239212036133,654000
2015-04-23,25.467500686645508,25.704999923706055,25.094999313354492,25.6825008392334,24.021682739257812,682400
2015-04-24,25.75,25.75,25.1825008392334,25.212499618530273,23.582069396972656,544000
2015-04-27,25.350000381469727,25.447500228881836,24.422500610351562,24.65250015258789,23.05828857421875,696400
2015-04-28,24.690000534057617,24.892499923706055,24.022499084472656,24.674999237060547,23.07933235168457,702000
2015-04-29,24.677499771118164,24.97249984741211,24.457500457763672,24.600000381469727,23.00918197631836,611600
2015-04-30,24.5674991607666,24.752500534057617,23.887500762939453,23.989999771118164,22.438629150390625,820800
2015-05-01,24.142499923706055,24.385000228881836,24.040000915527344,24.1825008392334,22.618677139282227,793200
2015-05-04,24.219999313354492,24.530000686645508,24.049999237060547,24.212499618530273,22.646738052368164,740400
2015-05-05,24.212499618530273,24.729999542236328,23.875,24.372499465942383,22.796388626098633,1245600
2015-05-06,24.399999618530273,24.622499465942383,23.842500686645508,24.587499618530273,22.99748992919922,755600
2015-05-07,24.447500228881836,24.71500015258789,24.28499984741211,24.447500228881836,22.86653709411621,542800
2015-05-08,24.647499084472656,24.862499237060547,24.362499237060547,24.642499923706055,23.048925399780273,345200
2015-05-11,24.65250015258789,24.697500228881836,24.424999237060547,24.5674991607666,22.978784561157227,442800
2015-05-12,24.545000076293945,24.690000534057617,24.360000610351562,24.639999389648438,23.046600341796875,363600
2015-05-13,24.627500534057617,24.97249984741211,24.559999465942383,24.72249984741211,23.199077606201172,736000
2015-05-14,24.782499313354492,25.295000076293945,24.61750030517578,25.229999542236328,23.675304412841797,797200
2015-05-15,25.232500076293945,25.415000915527344,25.0049991607666,25.2549991607666,23.698766708374023,437200
2015-05-18,25.170000076293945,25.5575008392334,25.087499618530273,25.547500610351562,23.973247528076172,382800
2015-05-19,25.5049991607666,25.797500610351562,25.5049991607666,25.647499084472656,24.06707763671875,446800
2015-05-20,25.700000762939453,25.702499389648438,25.415000915527344,25.6875,24.1046199798584,482400
2015-05-21,25.762500762939453,25.772499084472656,25.452499389648438,25.690000534057617,24.106962203979492,444800
2015-05-22,25.63249969482422,25.844999313354492,25.510000228881836,25.65250015258789,24.0717716217041,348400
2015-05-26,25.5674991607666,25.684999465942383,25.412500381469727,25.510000228881836,23.938058853149414,458800
2015-05-27,25.647499084472656,25.889999389648438,25.452499389648438,25.584999084472656,24.008434295654297,544400
2015-05-28,25.532499313354492,25.537500381469727,25.362499237060547,25.487499237060547,23.91693878173828,448800
2015-05-29,25.412500381469727,25.5,25.200000762939453,25.3125,23.75272560119629,470800
2015-06-01,25.30500030517578,25.454999923706055,25.084999084472656,25.125,23.576778411865234,694000
2015-06-02,25.135000228881836,25.415000915527344,24.875,25.045000076293945,23.501710891723633,622800
2015-06-03,25.127500534057617,25.362499237060547,24.954999923706055,25.045000076293945,23.501710891723633,821200
2015-06-04,25.042499542236328,25.235000610351562,24.827499389648438,25.049999237060547,23.50640106201172,1006800
2015-06-05,24.927499771118164,24.927499771118164,24.6299991607666,24.6875,23.166240692138672,1079600
2015-06-08,24.739999771118164,24.967500686645508,24.522499084472656,24.832500457763672,23.302305221557617,795200
2015-06-09,24.764999389648438,24.854999542236328,24.5049991607666,24.5674991607666,23.053634643554688,507600
2015-06-10,24.639999389648438,24.917499542236328,24.489999771118164,24.774999618530273,23.248348236083984,507600
2015-06-11,24.892499923706055,25.00749969482422,24.677499771118164,24.987499237060547,23.447751998901367,468800
2015-06-12,24.815000534057617,24.934999465942383,24.68000030517578,24.834999084472656,23.304643630981445,389600
2015-06-15,24.684999465942383,24.719999313354492,24.264999389648438,24.522499084472656,23.01140594482422,385600
2015-06-16,24.452499389648438,24.549999237060547,24.375,24.440000534057617,22.933979034423828,459600
2015-06-17,24.565000534057617,24.565000534057617,24.354999542236328,24.482500076293945,22.9738712310791,454800
2015-06-18,24.454999923706055,24.940000534057617,24.40250015258789,24.90250015258789,23.367984771728516,533200
2015-06-19,25.00749969482422,25.209999084472656,24.719999313354492,25.110000610351562,23.56270408630371,830400
2015-06-22,25.239999771118164,25.309999465942383,24.837499618530273,25.297500610351562,23.738651275634766,402800
2015-06-23,25.299999237060547,25.344999313354492,25.0575008392334,25.34000015258789,23.77853775024414,322000
2015-06-24,25.34749984741211,25.34749984741211,24.825000762939453,24.86750030517578,23.335145950317383,405200
2015-06-25,24.954999923706055,25.065000534057617,24.690000534057617,25.037500381469727,23.494661331176758,541200
2015-06-26,25.107500076293945,25.147499084472656,24.77750015258789,25.072500228881836,23.52751350402832,958400
2015-06-29,24.977500915527344,25.09749984741211,24.482500076293945,24.530000686645508,23.018442153930664,737200
2015-06-30,24.607500076293945,24.760000228881836,24.479999542236328,24.61750030517578,23.100555419921875,855200
2015-07-01,24.732500076293945,24.77750015258789,24.2549991607666,24.385000228881836,22.882375717163086,784800
2015-07-02,24.22249984741211,24.36750030517578,23.915000915527344,24.135000228881836,22.647785186767578,878400
2015-07-06,24.032499313354492,24.510000228881836,23.94499969482422,24.469999313354492,22.962142944335938,2781200
2015-07-07,24.530000686645508,24.6924991607666,24.045000076293945,24.354999542236328,22.854230880737305,908400
2015-07-08,24.200000762939453,24.530000686645508,23.887500762939453,24.112499237060547,22.62666893005371,896400
2015-07-09,24.212499618530273,24.385000228881836,24.059999465942383,24.3075008392334,22.809650421142578,550400
2015-07-10,24.475000381469727,24.760000228881836,24.399999618530273,24.69499969482422,23.173274993896484,474000
2015-07-13,24.8700008392334,25.225000381469727,24.75749969482422,25.162500381469727,23.611967086791992,521200
2015-07-14,25.190000534057617,25.862499237060547,25.190000534057617,25.662500381469727,24.081159591674805,1027200
2015-07-15,25.717500686645508,25.982500076293945,25.625,25.81999969482422,24.228954315185547,868400
2015-07-16,26.02750015258789,26.287500381469727,25.80500030517578,26.142499923706055,24.53158187866211,871200
2015-07-17,26.209999084472656,26.209999084472656,25.829999923706055,25.967500686645508,24.36736488342285,1156000
2015-07-20,26.047500610351562,26.202499389648438,25.825000762939453,26.127500534057617,24.517507553100586,641600
2015-07-21,26.077499389648438,26.274999618530273,26.06999969482422,26.2549991607666,24.63714599609375,1143200
2015-07-22,26.137500762939453,26.827499389648438,26.0,26.792499542236328,25.14152717590332,1302800
2015-07-23,26.927499771118164,26.99250030517578,26.637500762939453,26.8700008392334,25.21424674987793,1034800
2015-07-24,26.8700008392334,27.165000915527344,26.657499313354492,26.8125,25.160297393798828,1206800
2015-07-27,26.717500686645508,26.934999465942383,26.5575008392334,26.80500030517578,25.153261184692383,1683600
2015-07-28,26.957500457763672,27.2450008392334,26.75749969482422,27.237499237060547,25.55910301208496,869200
2015-07-29,27.292499542236328,27.489999771118164,27.040000915527344,27.420000076293945,25.730361938476562,1012800
2015-07-30,27.3700008392334,27.559999465942383,27.084999084472656,27.502500534057617,25.807777404785156,1015200
2015-07-31,27.612499237060547,27.887500762939453,27.2549991607666,27.344999313354492,25.659984588623047,974000
2015-08-03,27.427499771118164,27.665000915527344,27.315000534057617,27.5,25.805431365966797,768800
2015-08-04,27.517499923706055,27.645000457763672,27.247499465942383,27.44499969482422,25.753822326660156,1068000
2015-08-05,27.607500076293945,27.857500076293945,27.549999237060547,27.764999389648438,26.054096221923828,686000
2015-08-06,28.329999923706055,28.639999389648438,27.264999389648438,27.482500076293945,25.78900909423828,1292000
2015-08-07,27.387500762939453,27.774999618530273,26.642499923706055,27.122499465942383,25.451190948486328,1344400
2015-08-10,27.3075008392334,27.59749984741211,27.102500915527344,27.237499237060547,25.55910301208496,946800
2015-08-11,27.045000076293945,27.274999618530273,26.822500228881836,26.989999771118164,25.32684898376465,911600
2015-08-12,26.697500228881836,27.020000457763672,26.337499618530273,26.627500534057617,24.986692428588867,1056800
2015-08-13,26.514999389648438,26.639999389648438,26.415000915527344,26.5,24.941987991333008,898800
2015-08-14,26.52750015258789,26.625,26.21500015258789,26.412500381469727,24.859630584716797,411600
2015-08-17,26.362499237060547,26.649999618530273,26.209999084472656,26.625,25.059635162353516,813600
2015-08-18,26.5674991607666,26.712499618530273,26.362499237060547,26.447500228881836,24.8925724029541,740000
2015-08-19,26.399999618530273,26.415000915527344,26.21500015258789,26.327499389648438,24.779624938964844,722400
2015-08-20,26.107500076293945,26.172500610351562,25.88249969482422,25.924999237060547,24.400787353515625,780000
2015-08-21,25.684999465942383,26.094999313354492,25.375,25.377500534057617,23.885482788085938,929600
2015-08-24,24.454999923706055,24.732500076293945,23.649999618530273,23.665000915527344,22.273662567138672,1350000
2015-08-25,24.24250030517578,25.334999084472656,23.292499542236328,23.315000534057617,21.944246292114258,1197600
2015-08-26,23.735000610351562,24.729999542236328,23.297500610351562,23.875,22.4713191986084,1007600
2015-08-27,24.127500534057617,24.377500534057617,23.86750030517578,24.125,22.70661735534668,1389600
2015-08-28,24.032499313354492,24.22249984741211,23.899999618530273,24.0,22.588972091674805,1546000
2015-08-31,23.962499618530273,24.15250015258789,23.549999237060547,23.6200008392334,22.23130989074707,792000
2015-09-01,23.202499389648438,23.377500534057617,22.887500762939453,22.987499237060547,21.63599395751953,771200
2015-09-02,23.170000076293945,23.392499923706055,22.969999313354492,23.25,21.883066177368164,792000
2015-09-03,23.299999237060547,23.487499237060547,22.977500915527344,23.010000228881836,21.65717124938965,592400
2015-09-04,22.799999237060547,23.1825008392334,22.78499984741211,23.059999465942383,21.704235076904297,1149600
2015-09-08,23.377500534057617,23.655000686645508,23.072500228881836,23.592500686645508,22.205429077148438,1230400
2015-09-09,23.7549991607666,23.7549991607666,23.274999618530273,23.31999969482422,21.94894790649414,617600
2015-09-10,23.31999969482422,23.770000457763672,23.3075008392334,23.690000534057617,22.297189712524414,894400
2015-09-11,23.6875,23.979999542236328,23.625,23.864999771118164,22.46190071105957,456800
2015-09-14,23.905000686645508,24.037500381469727,23.832500457763672,23.954999923706055,22.546607971191406,592400
2015-09-15,23.975000381469727,24.225000381469727,23.885000228881836,24.177499771118164,22.75602912902832,429200
2015-09-16,24.217500686645508,24.25749969482422,23.81999969482422,23.924999237060547,22.51837921142578,597600
2015-09-17,23.950000762939453,24.34000015258789,23.88249969482422,24.082500457763672,22.66661834716797,520400
2015-09-18,23.764999389648438,24.102500915527344,23.5674991607666,23.75749969482422,22.3607234954834,1070800
2015-09-21,23.8799991607666,24.1875,23.454999923706055,23.709999084472656,22.31601905822754,594800
2015-09-22,23.407499313354492,23.81999969482422,23.407499313354492,23.782499313354492,22.384254455566406,520800
2015-09-23,23.762500762939453,24.107500076293945,23.594999313354492,23.657499313354492,22.266605377197266,611200
2015-09-24,23.545000076293945,23.559999465942383,23.094999313354492,23.43000030517578,22.05248260498047,528800
2015-09-25,23.579999923706055,23.61750030517578,22.264999389648438,22.707500457763672,21.37245750427246,924800
2015-09-28,22.6875,22.74250030517578,21.872499465942383,22.232500076293945,20.92538833618164,1129600
2015-09-29,22.229999542236328,23.225000381469727,22.225000381469727,22.707500457763672,21.37245750427246,1267200
2015-09-30,22.967500686645508,23.272499084472656,22.75,23.114999771118164,21.756000518798828,1040400
2015-10-01,23.162500381469727,23.372499465942383,22.459999084472656,22.770000457763672,21.43128204345703,1069600
2015-10-02,22.52750015258789,23.412500381469727,22.264999389648438,23.385000228881836,22.0101261138916,1083200
2015-10-05,23.542499542236328,23.860000610351562,23.09749984741211,23.4325008392334,22.054832458496094,2652000
2015-10-06,23.350000381469727,23.489999771118164,23.042499542236328,23.28499984741211,21.91600799560547,1150000
2015-10-07,23.3700008392334,23.895000457763672,23.087499618530273,23.565000534057617,22.17954444885254,1349600
2015-10-08,23.559999465942383,23.63249969482422,23.11750030517578,23.422500610351562,22.04542350769043,959600
2015-10-09,23.489999771118164,23.707500457763672,23.274999618530273,23.604999542236328,22.217185974121094,599600
2015-10-12,23.672500610351562,23.920000076293945,23.427499771118164,23.825000762939453,22.424257278442383,540800
2015-10-13,23.670000076293945,23.887500762939453,23.252500534057617,23.302499771118164,21.932479858398438,830400
2015-10-14,23.375,23.65250015258789,22.762500762939453,22.892499923706055,21.546586990356445,857600
2015-10-15,22.850000381469727,23.477500915527344,22.829999923706055,23.450000762939453,22.071308135986328,834400
2015-10-16,23.462499618530273,23.927499771118164,23.302499771118164,23.74250030517578,22.346601486206055,2858400
2015-10-19,23.627500534057617,24.1825008392334,23.614999771118164,23.977500915527344,22.567794799804688,513200
2015-10-20,23.915000915527344,24.077499389648438,23.760000228881836,23.934999465942383,22.52779769897461,437200
2015-10-21,24.107500076293945,24.202499389648438,23.5674991607666,23.967500686645508,22.558382034301758,942800
2015-10-22,24.017499923706055,24.017499923706055,22.815000534057617,23.270000457763672,21.901884078979492,831200
2015-10-23,23.440000534057617,23.989999771118164,23.295000076293945,23.877500534057617,22.47367286682129,719600
2015-10-26,23.850000381469727,24.072500228881836,23.71500015258789,23.899999618530273,22.494848251342773,441200
2015-10-27,23.8700008392334,24.104999542236328,23.702499389648438,23.985000610351562,22.57485008239746,730800
2015-10-28,23.280000686645508,23.280000686645508,20.975000381469727,21.862499237060547,20.577136993408203,3720000
2015-10-29,21.5625,22.177499771118164,21.502500534057617,21.834999084472656,20.551254272460938,1819600
2015-10-30,21.8700008392334,22.15250015258789,21.78499984741211,22.049999237060547,20.75361442565918,1016000
2015-11-02,22.077499389648438,22.862499237060547,22.047500610351562,22.607500076293945,21.27833366394043,1440800
2015-11-03,22.5,22.670000076293945,22.270000457763672,22.352500915527344,21.038328170776367,1635200
2015-11-04,22.397499084472656,22.459999084472656,22.09749984741211,22.260000228881836,20.95126724243164,656000
2015-11-05,22.25749969482422,22.485000610351562,22.010000228881836,22.227500915527344,20.920679092407227,733600
2015-11-06,22.170000076293945,22.420000076293945,22.0,22.399999618530273,21.08303451538086,634800
2015-11-09,22.297500610351562,22.389999389648438,21.99250030517578,22.200000762939453,20.894794464111328,692800
2015-11-10,22.00749969482422,22.637500762939453,22.00749969482422,22.627500534057617,21.374183654785156,611600
2015-11-11,22.72249984741211,22.72249984741211,22.247499465942383,22.270000457763672,21.036489486694336,882000
2015-11-12,22.125,22.352500915527344,21.74250030517578,21.770000457763672,20.564180374145508,706800
2015-11-13,21.71500015258789,22.047500610351562,21.577499389648438,21.75,20.545289993286133,785200
2015-11-16,21.65999984741211,22.010000228881836,21.65999984741211,21.924999237060547,20.710599899291992,758400
2015-11-17,21.959999084472656,22.202499389648438,21.825000762939453,22.03499984741211,20.814498901367188,523200
2015-11-18,22.092500686645508,22.982500076293945,22.014999389648438,22.922500610351562,21.652849197387695,1100000
2015-11-19,22.88249969482422,23.125,22.377500534057617,22.53499984741211,21.28681182861328,569200
2015-11-20,22.622499465942383,22.767499923706055,22.450000762939453,22.5049991607666,21.25847053527832,486000
2015-11-23,22.517499923706055,22.982500076293945,22.260000228881836,22.827499389648438,21.563100814819336,668400
2015-11-24,22.63249969482422,22.889999389648438,22.315000534057617,22.600000381469727,21.34821319580078,1397600
2015-11-25,22.639999389648438,22.967500686645508,22.362499237060547,22.852500915527344,21.58672332763672,697600
2015-11-27,22.842500686645508,23.1924991607666,22.842500686645508,23.157499313354492,21.87482452392578,264000
2015-11-30,23.172500610351562,23.262500762939453,22.6875,22.802499771118164,21.539493560791016,615200
2015-12-01,22.852500915527344,23.207500457763672,22.6875,22.875,21.607980728149414,713200
2015-12-02,22.907499313354492,23.092500686645508,22.787500381469727,23.002500534057617,21.72841453552246,845600
2015-12-03,23.030000686645508,23.072500228881836,22.787500381469727,22.90999984741211,21.641035079956055,948800
2015-12-04,22.940000534057617,23.25,22.700000762939453,23.03499984741211,21.759111404418945,608400
2015-12-07,22.97249984741211,23.047500610351562,22.704999923706055,22.954999923706055,21.683542251586914,741600
2015-12-08,22.770000457763672,23.13249969482422,22.417499542236328,22.985000610351562,21.711883544921875,555600
2015-12-09,22.885000228881836,23.03499984741211,22.514999389648438,22.600000381469727,21.34821319580078,539200
2015-12-10,22.635000228881836,23.2450008392334,22.405000686645508,22.614999771118164,21.362377166748047,467600
2015-12-11,22.447500228881836,22.447500228881836,22.0049991607666,22.047500610351562,20.826311111450195,551200
2015-12-14,22.022499084472656,22.485000610351562,21.9950008392334,22.267499923706055,21.034128189086914,601600
2015-12-15,22.412500381469727,22.50749969482422,22.072500228881836,22.2549991607666,21.02231788635254,806000
2015-12-16,22.334999084472656,22.690000534057617,21.84000015258789,22.655000686645508,21.400161743164062,427600
2015-12-17,22.582500457763672,22.799999237060547,22.36750030517578,22.405000686645508,21.164016723632812,614400
2015-12-18,22.440000534057617,22.469999313354492,21.954999923706055,22.03499984741211,20.814498901367188,2094400
2015-12-21,22.112499237060547,22.332500457763672,21.75749969482422,21.969999313354492,20.75309944152832,696800
2015-12-22,22.010000228881836,22.274999618530273,21.72249984741211,22.2549991607666,21.02231788635254,512800
2015-12-23,22.377500534057617,22.579999923706055,21.962499618530273,22.469999313354492,21.22540855407715,570400
2015-12-24,22.399999618530273,22.877500534057617,22.399999618530273,22.802499771118164,21.539493560791016,422000
2015-12-28,22.762500762939453,23.112499237060547,22.530000686645508,22.90999984741211,21.641035079956055,631600
2015-12-29,23.049999237060547,23.47249984741211,22.860000610351562,22.962499618530273,21.690631866455078,772400
2015-12-30,22.957500457763672,23.167499542236328,22.707500457763672,22.802499771118164,21.539493560791016,640400
2015-12-31,22.709999084472656,22.829999923706055,22.497499465942383,22.5,21.253746032714844,861600
2016-01-04,22.267499923706055,22.267499923706055,21.61750030517578,22.0575008392334,20.83576011657715,1495600
2016-01-05,22.075000762939453,22.237499237060547,21.75,21.99250030517578,20.77435874938965,1076000
2016-01-06,21.719999313354492,21.954999923706055,21.572500228881836,21.924999237060547,20.710599899291992,2526400
2016-01-07,21.642499923706055,21.887500762939453,21.4424991607666,21.787500381469727,20.580711364746094,1138800
2016-01-08,21.907499313354492,21.907499313354492,21.302499771118164,21.440000534057617,20.252458572387695,1058400
2016-01-11,21.522499084472656,21.522499084472656,20.81999969482422,21.065000534057617,19.898229598999023,928800
2016-01-12,21.204999923706055,21.477500915527344,20.9424991607666,21.309999465942383,20.129661560058594,754000
2016-01-13,21.354999542236328,21.447500228881836,20.55500030517578,20.604999542236328,19.463712692260742,964000
2016-01-14,20.732500076293945,21.2450008392334,20.447500228881836,20.88249969482422,19.72583770751953,657200
2016-01-15,20.482500076293945,20.975000381469727,20.302499771118164,20.829999923706055,19.676250457763672,1968000
2016-01-19,20.815000534057617,20.9375,20.372499465942383,20.537500381469727,19.399948120117188,1137600
2016-01-20,20.274999618530273,20.887500762939453,19.987499237060547,20.59749984741211,19.456623077392578,887600
2016-01-21,20.415000915527344,20.99250030517578,20.329999923706055,20.662500381469727,19.51802635192871,902800
2016-01-22,20.875,21.520000457763672,20.71500015258789,21.467500686645508,20.278438568115234,1025600
2016-01-25,21.200000762939453,21.375,20.587499618530273,20.672500610351562,19.527467727661133,1075200
2016-01-26,20.655000686645508,21.047500610351562,20.427499771118164,21.002500534057617,19.839187622070312,701200
2016-01-27,20.962499618530273,21.31999969482422,20.735000610351562,20.832500457763672,19.678607940673828,625600
2016-01-28,21.002500534057617,21.002500534057617,20.114999771118164,20.30500030517578,19.18032455444336,865200
2016-01-29,20.299999237060547,20.697500228881836,20.235000610351562,20.672500610351562,19.527467727661133,1203600
2016-02-01,20.512500762939453,21.704999923706055,20.252500534057617,20.452499389648438,19.319652557373047,1357600
2016-02-02,22.4375,22.690000534057617,21.264999389648438,21.5625,20.368167877197266,2634400
2016-02-03,21.780000686645508,21.799999237060547,20.899999618530273,21.457500457763672,20.26898765563965,1962800
2016-02-04,21.322500228881836,21.702499389648438,21.014999389648438,21.200000762939453,20.0257568359375,1399200
2016-02-05,21.104999542236328,21.892499923706055,20.700000762939453,21.88249969482422,20.670452117919922,3520800
2016-02-08,21.637500762939453,21.799999237060547,21.05500030517578,21.2450008392334,20.068262100219727,1306800
2016-02-09,21.0,21.600000381469727,20.872499465942383,21.172500610351562,19.99977684020996,1127600
2016-02-10,21.267499923706055,22.485000610351562,20.969999313354492,21.225000381469727,20.125411987304688,640400
2016-02-11,20.895000457763672,22.545000076293945,20.5,20.844999313354492,19.76509666442871,894400
2016-02-12,21.137500762939453,22.262500762939453,20.774999618530273,21.145000457763672,20.0495548248291,614800
2016-02-16,21.385000228881836,21.987499237060547,21.0,21.864999771118164,20.73225212097168,709600
2016-02-17,21.969999313354492,22.114999771118164,21.65250015258789,21.9424991607666,20.80574607849121,650800
2016-02-18,21.959999084472656,22.114999771118164,21.647499084472656,21.782499313354492,20.654027938842773,902400
2016-02-19,21.657499313354492,22.225000381469727,21.52750015258789,22.107500076293945,20.96219253540039,932800
2016-02-22,22.332500457763672,22.357500076293945,21.74250030517578,22.11750030517578,20.9716739654541,775600
2016-02-23,22.0625,22.322500228881836,21.602500915527344,21.637500762939453,20.516542434692383,765600
2016-02-24,21.467500686645508,22.49250030517578,21.165000915527344,21.700000762939453,20.575809478759766,732000
2016-02-25,21.72249984741211,21.947500228881836,21.61750030517578,21.762500762939453,20.635066986083984,510800
2016-02-26,21.885000228881836,22.212499618530273,21.625,21.737499237060547,20.611364364624023,469200
2016-02-29,21.6924991607666,22.030000686645508,21.43000030517578,21.459999084472656,20.348234176635742,804800
2016-03-01,21.545000076293945,22.5,21.334999084472656,22.497499465942383,21.331993103027344,1105600
2016-03-02,22.399999618530273,23.3799991607666,21.915000915527344,22.612499237060547,21.441028594970703,906400
2016-03-03,22.532499313354492,22.86750030517578,22.532499313354492,22.75,21.571401596069336,746000
2016-03-04,22.825000762939453,23.774999618530273,22.645000457763672,23.142499923706055,21.943574905395508,929200
2016-03-07,22.987499237060547,23.452499389648438,22.96500015258789,23.3174991607666,22.109506607055664,869200
2016-03-08,23.1875,23.28499984741211,22.989999771118164,23.065000534057617,21.870088577270508,807600
2016-03-09,23.147499084472656,23.149999618530273,22.684999465942383,23.079999923706055,21.88431167602539,829200
2016-03-10,23.209999084472656,23.512500762939453,22.977500915527344,23.079999923706055,21.88431167602539,888000
2016-03-11,23.25749969482422,23.61750030517578,23.147499084472656,23.559999465942383,22.339448928833008,702400
2016-03-14,23.532499313354492,23.75,23.469999313354492,23.56999969482422,22.348926544189453,850000
2016-03-15,23.44499969482422,23.582500457763672,22.86750030517578,23.024999618530273,21.83216094970703,780800
2016-03-16,22.924999237060547,23.362499237060547,22.924999237060547,23.352500915527344,22.1426944732666,821600
2016-03-17,23.329999923706055,24.207500457763672,22.792499542236328,23.354999542236328,22.145065307617188,916800
2016-03-18,23.239999771118164,24.0049991607666,23.18000030517578,23.6825008392334,22.455598831176758,1287600
2016-03-21,23.61750030517578,23.9424991607666,23.512500762939453,23.697500228881836,22.469818115234375,758000
2016-03-22,23.677499771118164,23.94499969482422,23.50749969482422,23.704999923706055,22.47693634033203,633600
2016-03-23,23.639999389648438,23.69499969482422,23.162500381469727,23.202499389648438,22.000465393066406,655200
2016-03-24,23.092500686645508,23.487499237060547,23.092500686645508,23.467500686645508,22.251737594604492,523200
2016-03-28,23.49250030517578,23.622499465942383,23.072500228881836,23.2450008392334,22.0407657623291,634800
2016-03-29,23.18000030517578,23.522499084472656,23.104999542236328,23.497499465942383,22.280181884765625,1124400
2016-03-30,23.642499923706055,23.977500915527344,23.510000228881836,23.889999389648438,22.6523494720459,682000
2016-03-31,23.954999923706055,24.079999923706055,23.459999084472656,23.6299991607666,22.405820846557617,1096800
2016-04-01,23.475000381469727,23.969999313354492,23.377500534057617,23.875,22.63812828063965,1229600
2016-04-04,23.822500228881836,23.952499389648438,23.547500610351562,23.662500381469727,22.43663787841797,1268800
2016-04-05,23.325000762939453,23.59749984741211,23.014999389648438,23.037500381469727,21.844011306762695,1644800
2016-04-06,23.1200008392334,23.8125,23.102500915527344,23.702499389648438,22.474565505981445,1079600
2016-04-07,23.582500457763672,23.8700008392334,23.412500381469727,23.467500686645508,22.251737594604492,748000
2016-04-08,23.594999313354492,23.594999313354492,23.114999771118164,23.270000457763672,22.064462661743164,636000
2016-04-11,23.420000076293945,23.712499618530273,22.979999542236328,23.010000228881836,21.817934036254883,750400
2016-04-12,23.0,23.112499237060547,22.887500762939453,22.9950008392334,21.80371856689453,1238000
2016-04-13,23.167499542236328,23.36750030517578,22.924999237060547,23.15999984741211,21.960166931152344,1880400
2016-04-14,23.190000534057617,23.190000534057617,22.9325008392334,22.959999084472656,21.770526885986328,884000
2016-04-15,22.989999771118164,23.315000534057617,22.8799991607666,23.232500076293945,22.02891731262207,1079600
2016-04-18,23.209999084472656,23.56999969482422,23.084999084472656,23.49250030517578,22.275440216064453,797200
2016-04-19,23.467500686645508,23.74250030517578,23.084999084472656,23.162500381469727,21.962535858154297,805200
2016-04-20,23.139999389648438,23.352500915527344,22.917499542236328,23.145000457763672,21.945941925048828,1019600
2016-04-21,23.202499389648438,23.5575008392334,23.135000228881836,23.479999542236328,22.26358985900879,868400
2016-04-22,23.454999923706055,23.760000228881836,23.235000610351562,23.704999923706055,22.47693634033203,845200
2016-04-25,23.6200008392334,23.645000457763672,23.11750030517578,23.272499084472656,22.066835403442383,872000
2016-04-26,23.27750015258789,23.459999084472656,22.934999465942383,23.422500610351562,22.209068298339844,693200
2016-04-27,23.362499237060547,23.610000610351562,23.209999084472656,23.497499465942383,22.280181884765625,485200
2016-04-28,23.40999984741211,23.670000076293945,23.037500381469727,23.139999389648438,21.941198348999023,527600
2016-04-29,23.0625,23.362499237060547,22.862499237060547,23.295000076293945,22.088178634643555,988000
2016-05-02,23.27750015258789,23.670000076293945,22.8799991607666,23.325000762939453,22.116619110107422,842000
2016-05-03,23.752500534057617,25.96500015258789,23.752500534057617,25.137500762939453,23.83521842956543,2389600
2016-05-04,25.274999618530273,25.397499084472656,24.709999084472656,24.985000610351562,23.69062042236328,1327600
2016-05-05,25.094999313354492,25.53499984741211,24.912500381469727,25.100000381469727,23.799657821655273,726000
2016-05-06,25.037500381469727,25.264999389648438,24.81999969482422,25.227500915527344,23.920557022094727,671200
2016-05-09,25.15999984741211,25.71500015258789,24.940000534057617,25.462499618530273,24.143386840820312,664400
2016-05-10,25.540000915527344,25.735000610351562,25.1825008392334,25.487499237060547,24.167089462280273,720000
2016-05-11,25.342500686645508,25.747499465942383,25.22249984741211,25.322500228881836,24.086238861083984,746000
2016-05-12,25.302499771118164,25.43000030517578,24.897499084472656,25.295000076293945,24.060081481933594,835200
2016-05-13,25.204999923706055,25.610000610351562,25.102500915527344,25.475000381469727,24.231292724609375,660800
2016-05-16,25.5575008392334,25.895000457763672,25.232500076293945,25.774999618530273,24.516645431518555,782800
2016-05-17,25.792499542236328,25.987499237060547,25.510000228881836,25.627500534057617,24.37635040283203,627200
2016-05-18,25.479999542236328,25.96500015258789,25.06999969482422,25.65250015258789,24.400123596191406,697600
2016-05-19,25.545000076293945,25.927499771118164,25.30500030517578,25.75,24.492870330810547,695200
2016-05-20,25.90250015258789,26.184999465942383,25.760000228881836,26.104999542236328,24.830535888671875,691600
2016-05-23,26.162500381469727,26.389999389648438,25.889999389648438,26.274999618530273,24.992229461669922,696400
2016-05-24,26.407499313354492,26.72249984741211,26.170000076293945,26.702499389648438,25.398860931396484,903600
2016-05-25,26.707500457763672,27.045000076293945,26.489999771118164,26.774999618530273,25.467824935913086,605200
2016-05-26,26.747499465942383,27.002500534057617,26.582500457763672,26.790000915527344,25.482091903686523,622000
2016-05-27,26.732500076293945,27.482500076293945,26.610000610351562,27.40250015258789,26.064693450927734,971200
2016-05-31,27.49250030517578,27.709999084472656,27.280000686645508,27.469999313354492,26.128890991210938,841200
2016-06-01,27.325000762939453,28.052499771118164,27.2549991607666,27.84000015258789,26.4808292388916,1016400
2016-06-02,27.862499237060547,28.202499389648438,27.802499771118164,27.924999237060547,26.561681747436523,832000
2016-06-03,27.864999771118164,27.864999771118164,27.395000457763672,27.65250015258789,26.302488327026367,684400
2016-06-06,27.610000610351562,28.094999313354492,27.052499771118164,28.02750015258789,26.659177780151367,586400
2016-06-07,28.024999618530273,28.34000015258789,27.424999237060547,28.229999542236328,26.851787567138672,863200
2016-06-08,28.28499984741211,28.587499618530273,28.06999969482422,28.545000076293945,27.151412963867188,646800
2016-06-09,28.3700008392334,28.655000686645508,28.24250030517578,28.454999923706055,27.065807342529297,535200
2016-06-10,28.280000686645508,28.497499465942383,28.162500381469727,28.270000457763672,26.889841079711914,550800
2016-06-13,28.122499465942383,28.36750030517578,28.012500762939453,28.084999084472656,26.713865280151367,600400
2016-06-14,27.997499465942383,28.147499084472656,27.90250015258789,28.1299991607666,26.756668090820312,782800
2016-06-15,28.110000610351562,28.325000762939453,27.954999923706055,28.15999984741211,26.785202026367188,648800
2016-06-16,28.077499389648438,28.235000610351562,27.875,28.184999465942383,26.808982849121094,391200
2016-06-17,28.125,28.447500228881836,27.417499542236328,27.53499984741211,26.190715789794922,1282400
2016-06-20,27.917499542236328,27.959999084472656,27.6825008392334,27.737499237060547,26.38332748413086,771600
2016-06-21,27.674999237060547,28.037500381469727,27.587499618530273,27.700000762939453,26.34766387939453,649200
2016-06-22,27.832500457763672,27.9950008392334,27.709999084472656,27.797500610351562,26.440410614013672,800000
2016-06-23,27.987499237060547,28.21500015258789,27.704999923706055,28.184999465942383,26.808982849121094,701200
2016-06-24,27.552499771118164,27.96500015258789,27.315000534057617,27.864999771118164,26.504608154296875,2942400
2016-06-27,27.65250015258789,27.725000381469727,26.88249969482422,26.920000076293945,25.605745315551758,895600
2016-06-28,27.037500381469727,27.5049991607666,26.940000534057617,27.282499313354492,25.950546264648438,642400
2016-06-29,27.532499313354492,27.532499313354492,27.102500915527344,27.2450008392334,25.91487693786621,1878000
2016-06-30,27.332500457763672,28.219999313354492,27.125,28.1924991607666,26.816116333007812,1242800
2016-07-01,28.1825008392334,28.489999771118164,27.927499771118164,28.059999465942383,26.690088272094727,665600
2016-07-05,28.012500762939453,28.34749984741211,28.012500762939453,28.114999771118164,26.742403030395508,916000
2016-07-06,28.200000762939453,28.584999084472656,28.014999389648438,28.237499237060547,26.85892677307129,1147200
2016-07-07,28.457500457763672,28.844999313354492,28.229999542236328,28.792499542236328,27.38683319091797,1112800
2016-07-08,28.93000030517578,29.354999542236328,28.607500076293945,28.792499542236328,27.38683319091797,839200
2016-07-11,28.915000915527344,28.985000610351562,28.502500534057617,28.604999542236328,27.208484649658203,644800
2016-07-12,28.792499542236328,28.954999923706055,28.524999618530273,28.657499313354492,27.25841522216797,599200
2016-07-13,28.657499313354492,28.8174991607666,28.479999542236328,28.582500457763672,27.187084197998047,631200
2016-07-14,28.625,28.625,27.93000030517578,27.969999313354492,26.60448455810547,1044400
2016-07-15,27.959999084472656,28.25,27.627500534057617,27.729999542236328,26.376197814941406,1055600
2016-07-18,27.8174991607666,28.010000228881836,27.732500076293945,27.90999984741211,26.547414779663086,712800
2016-07-19,27.8075008392334,28.010000228881836,27.674999237060547,27.719999313354492,26.36669158935547,508000
2016-07-20,27.75,28.059999465942383,27.72249984741211,27.8700008392334,26.509368896484375,503200
2016-07-21,27.940000534057617,28.022499084472656,27.56999969482422,27.72249984741211,26.369068145751953,502000
2016-07-22,27.802499771118164,27.829999923706055,27.635000228881836,27.6875,26.335771560668945,519200
2016-07-25,27.75,27.799999237060547,27.5625,27.604999542236328,26.257299423217773,370800
2016-07-26,27.559999465942383,27.75,27.517499923706055,27.59749984741211,26.25016975402832,685200
2016-07-27,27.5674991607666,27.809999465942383,27.3174991607666,27.677499771118164,26.326265335083008,913200
2016-07-28,27.639999389648438,27.797500610351562,27.5625,27.69499969482422,26.34290885925293,568400
2016-07-29,27.645000457763672,28.272499084472656,27.52750015258789,28.104999542236328,26.73288917541504,882800
2016-08-01,28.22249984741211,28.5625,28.014999389648438,28.44499969482422,27.056293487548828,756800
2016-08-02,28.47249984741211,28.477500915527344,27.997499465942383,28.174999237060547,26.799476623535156,722800
2016-08-03,28.102500915527344,28.252500534057617,28.010000228881836,28.162500381469727,26.78758430480957,804000
2016-08-04,28.2549991607666,28.350000381469727,27.99250030517578,28.11750030517578,26.74478530883789,408400
2016-08-05,28.174999237060547,28.385000228881836,27.989999771118164,28.155000686645508,26.780458450317383,513200
2016-08-08,28.102500915527344,28.102500915527344,27.809999465942383,27.895000457763672,26.533151626586914,419200
2016-08-09,27.850000381469727,27.997499465942383,26.780000686645508,27.815000534057617,26.457048416137695,317200
2016-08-10,27.832500457763672,27.93000030517578,27.517499923706055,27.760000228881836,26.404735565185547,449600
2016-08-11,27.827499389648438,27.954999923706055,26.059999465942383,27.905000686645508,26.54265594482422,304400
2016-08-12,27.885000228881836,27.885000228881836,27.434999465942383,27.72249984741211,26.369068145751953,296800
2016-08-15,27.782499313354492,28.010000228881836,27.780000686645508,27.864999771118164,26.504608154296875,306400
2016-08-16,27.772499084472656,27.827499389648438,27.542499542236328,27.582500457763672,26.23590660095215,710400
2016-08-17,27.30500030517578,28.5575008392334,27.072500228881836,28.037500381469727,26.668685913085938,1110000
2016-08-18,27.954999923706055,27.954999923706055,26.584999084472656,26.647499084472656,25.346548080444336,944400
2016-08-19,26.594999313354492,26.8700008392334,26.424999237060547,26.787500381469727,25.47971534729004,638800
2016-08-22,26.71500015258789,26.924999237060547,26.3700008392334,26.797500610351562,25.48923110961914,629600
2016-08-23,26.69499969482422,26.922500610351562,26.639999389648438,26.657499313354492,25.356060028076172,530400
2016-08-24,26.65250015258789,26.834999084472656,26.112499237060547,26.235000610351562,24.95418930053711,620000
2016-08-25,26.075000762939453,26.5,25.997499465942383,26.272499084472656,25.0662899017334,585600
2016-08-26,26.267499923706055,26.559999465942383,26.22249984741211,26.420000076293945,25.207019805908203,375600
2016-08-29,26.512500762939453,26.6875,26.264999389648438,26.50749969482422,25.29050064086914,503600
2016-08-30,26.372499465942383,26.604999542236328,26.05500030517578,26.125,24.925569534301758,639200
2016-08-31,26.030000686645508,26.452499389648438,26.030000686645508,26.337499618530273,25.128311157226562,680800
2016-09-01,26.290000915527344,26.8799991607666,26.290000915527344,26.63249969482422,25.40976905822754,917200
2016-09-02,26.75,26.860000610351562,26.662500381469727,26.719999313354492,25.49324607849121,664800
2016-09-06,26.719999313354492,26.962499618530273,26.0,26.825000762939453,25.593429565429688,542800
2016-09-07,26.774999618530273,27.540000915527344,26.727500915527344,27.475000381469727,26.21358299255371,961200
2016-09-08,27.530000686645508,27.764999389648438,27.1825008392334,27.6299991607666,26.361465454101562,934800
2016-09-09,27.417499542236328,27.625,26.522499084472656,26.530000686645508,25.311973571777344,792800
2016-09-12,26.387500762939453,27.0049991607666,26.387500762939453,26.969999313354492,25.731773376464844,670000
2016-09-13,26.717500686645508,26.717500686645508,26.1924991607666,26.395000457763672,25.18316650390625,590800
2016-09-14,26.415000915527344,26.77750015258789,26.315000534057617,26.752500534057617,25.524259567260742,819200
2016-09-15,26.764999389648438,27.517499923706055,26.637500762939453,27.422500610351562,26.163496017456055,849200
2016-09-16,27.239999771118164,27.397499084472656,26.864999771118164,26.8700008392334,25.636356353759766,1044800
2016-09-19,27.010000228881836,27.497499465942383,26.940000534057617,27.334999084472656,26.08001136779785,787200
2016-09-20,27.405000686645508,27.5,27.102500915527344,27.157499313354492,25.91066551208496,698400
2016-09-21,27.239999771118164,27.315000534057617,26.604999542236328,26.872499465942383,25.638744354248047,1022400
2016-09-22,26.940000534057617,27.415000915527344,26.842500686645508,27.377500534057617,26.120561599731445,631200
2016-09-23,27.262500762939453,27.309999465942383,26.982500076293945,27.084999084472656,25.84149169921875,631200
2016-09-26,26.917499542236328,27.497499465942383,26.905000686645508,27.0625,25.820024490356445,568800
2016-09-27,27.017499923706055,27.549999237060547,27.010000228881836,27.342500686645508,26.0871639251709,759600
2016-09-28,27.309999465942383,27.309999465942383,26.940000534057617,27.177499771118164,25.929744720458984,510000
2016-09-29,27.112499237060547,27.584999084472656,27.042499542236328,27.065000534057617,25.82240867614746,817600
2016-09-30,27.104999542236328,27.542499542236328,26.927499771118164,27.375,26.118179321289062,640000
2016-10-03,27.342500686645508,27.584999084472656,27.25,27.415000915527344,26.156341552734375,1071200
2016-10-04,27.43000030517578,27.780000686645508,27.264999389648438,27.59000015258789,26.323307037353516,871600
2016-10-05,27.717500686645508,27.969999313354492,27.592500686645508,27.72249984741211,26.449722290039062,1510400
2016-10-06,27.75,27.889999389648438,27.532499313354492,27.792499542236328,26.516511917114258,722400
2016-10-07,27.844999313354492,27.90999984741211,27.665000915527344,27.739999771118164,26.466415405273438,915200
2016-10-10,27.892499923706055,28.049999237060547,27.712499618530273,27.747499465942383,26.473569869995117,459200
2016-10-11,27.5674991607666,27.5674991607666,26.28499984741211,26.677499771118164,25.45269775390625,1222800
2016-10-12,26.747499465942383,26.832500457763672,26.190000534057617,26.292499542236328,25.085371017456055,604000
2016-10-13,26.06999969482422,26.497499465942383,26.00749969482422,26.424999237060547,25.211793899536133,491600
2016-10-14,26.540000915527344,26.642499923706055,26.395000457763672,26.424999237060547,25.211793899536133,436800
2016-10-17,26.52750015258789,26.52750015258789,26.252500534057617,26.272499084472656,25.0662899017334,382400
2016-10-18,26.49250030517578,26.622499465942383,26.15999984741211,26.30500030517578,25.097305297851562,369600
2016-10-19,26.299999237060547,26.299999237060547,26.072500228881836,26.18000030517578,24.978042602539062,428800
2016-10-20,26.112499237060547,26.604999542236328,26.112499237060547,26.485000610351562,25.269033432006836,421200
2016-10-21,26.477500915527344,26.477500915527344,26.102500915527344,26.235000610351562,25.0305118560791,388800
2016-10-24,26.212499618530273,26.524999618530273,26.212499618530273,26.3799991607666,25.168861389160156,200000
2016-10-25,26.385000228881836,26.385000228881836,25.672500610351562,25.709999084472656,24.52962303161621,438000
2016-10-26,25.6924991607666,26.272499084472656,25.252500534057617,25.375,24.209999084472656,496800
2016-10-27,25.4950008392334,25.542499542236328,25.174999237060547,25.297500610351562,24.136056900024414,357600
2016-10-28,25.264999389648438,25.725000381469727,25.0575008392334,25.2549991607666,24.095504760742188,461200
2016-10-31,25.262500762939453,26.4950008392334,25.11750030517578,25.997499465942383,24.803916931152344,1520800
2016-11-01,26.09749984741211,26.09749984741211,25.024999618530273,25.332500457763672,24.169448852539062,1323200
2016-11-02,25.235000610351562,25.420000076293945,25.049999237060547,25.06999969482422,23.918996810913086,706000
2016-11-03,25.81999969482422,25.81999969482422,24.770000457763672,24.81999969482422,23.68047523498535,502800
2016-11-04,24.885000228881836,25.082500457763672,24.729999542236328,24.860000610351562,23.71864128112793,672400
2016-11-07,25.0575008392334,25.260000228881836,24.985000610351562,25.197500228881836,24.0406494140625,707200
2016-11-08,25.174999237060547,25.392499923706055,24.967500686645508,25.1875,24.031112670898438,564000
2016-11-09,25.322500228881836,26.524999618530273,25.322500228881836,25.954999923706055,24.84227180480957,943200
2016-11-10,26.510000228881836,26.922500610351562,26.0049991607666,26.327499389648438,25.19880485534668,1026800
2016-11-11,26.19499969482422,26.77750015258789,25.9950008392334,26.622499465942383,25.48115348815918,922000
2016-11-14,26.770000457763672,26.892499923706055,26.387500762939453,26.637500762939453,25.49551773071289,646800
2016-11-15,26.69499969482422,26.88249969482422,26.462499618530273,26.530000686645508,25.39262580871582,530000
2016-11-16,26.482500076293945,26.510000228881836,26.024999618530273,26.267499923706055,25.141372680664062,386800
2016-11-17,26.264999389648438,26.579999923706055,26.15250015258789,26.360000610351562,25.229909896850586,336000
2016-11-18,26.34000015258789,26.552499771118164,25.952499389648438,26.19499969482422,25.071977615356445,327200
2016-11-21,26.325000762939453,26.325000762939453,25.86750030517578,26.155000686645508,25.03370475769043,482400
2016-11-22,26.267499923706055,26.4950008392334,26.022499084472656,26.3174991607666,25.189231872558594,424000
2016-11-23,26.15999984741211,26.612499237060547,25.78499984741211,26.56999969482422,25.430906295776367,351600
2016-11-25,26.684999465942383,26.985000610351562,26.612499237060547,26.78499984741211,25.636690139770508,317200
2016-11-28,26.832500457763672,26.934999465942383,26.290000915527344,26.489999771118164,25.35433578491211,513200
2016-11-29,26.514999389648438,27.137500762939453,26.352500915527344,26.719999313354492,25.574472427368164,486000
2016-11-30,26.84749984741211,26.84749984741211,26.267499923706055,26.34000015258789,25.210765838623047,523600
2016-12-01,26.517499923706055,26.565000534057617,26.092500686645508,26.467500686645508,25.332807540893555,1060800
2016-12-02,26.530000686645508,26.572500228881836,26.170000076293945,26.350000381469727,25.220338821411133,579600
2016-12-05,26.537500381469727,27.00749969482422,26.434999465942383,26.59000015258789,25.450050354003906,522800
2016-12-06,26.5674991607666,27.084999084472656,26.315000534057617,27.0625,25.902292251586914,553200
2016-12-07,26.922500610351562,26.9375,26.325000762939453,26.647499084472656,25.505083084106445,840800
2016-12-08,26.709999084472656,27.05500030517578,26.360000610351562,27.010000228881836,25.8520450592041,571200
2016-12-09,27.020000457763672,27.34000015258789,26.834999084472656,26.875,25.722829818725586,690000
2016-12-12,26.827499389648438,26.875,26.170000076293945,26.274999618530273,25.148557662963867,1343200
2016-12-13,26.375,26.49250030517578,26.110000610351562,26.34749984741211,25.21794319152832,648000
2016-12-14,26.287500381469727,26.417499542236328,26.017499923706055,26.270000457763672,25.143766403198242,484400
2016-12-15,26.397499084472656,26.399999618530273,25.967500686645508,26.334999084472656,25.20598030090332,362800
2016-12-16,26.280000686645508,26.712499618530273,26.002500534057617,26.207500457763672,25.083946228027344,1217600
2016-12-19,26.094999313354492,26.502500534057617,25.912500381469727,26.0575008392334,24.940383911132812,304000
2016-12-20,26.200000762939453,26.292499542236328,25.922500610351562,26.177499771118164,25.055234909057617,334800
2016-12-21,26.19499969482422,26.19499969482422,25.577499389648438,25.63249969482422,24.533597946166992,390800
2016-12-22,25.655000686645508,25.72249984741211,25.427499771118164,25.5625,24.46660614013672,420400
2016-12-23,25.510000228881836,25.8799991607666,25.510000228881836,25.80500030517578,24.698707580566406,331600
2016-12-27,25.72249984741211,26.18000030517578,25.674999237060547,26.010000228881836,24.894916534423828,398400
2016-12-28,25.934999465942383,26.03499984741211,25.719999313354492,25.827499389648438,24.720239639282227,425600
2016-12-29,25.767499923706055,26.127500534057617,25.702499389648438,25.864999771118164,24.756134033203125,418400
2016-12-30,25.96500015258789,25.985000610351562,25.594999313354492,25.707500457763672,24.605384826660156,337200
2017-01-03,25.815000534057617,26.170000076293945,25.524999618530273,25.65250015258789,24.5527400970459,843600
2017-01-04,25.747499465942383,26.50749969482422,25.672500610351562,26.2450008392334,25.11984634399414,976000
2017-01-05,26.167499542236328,26.38249969482422,25.75,25.792499542236328,24.68674087524414,577600
2017-01-06,25.772499084472656,26.31999969482422,25.764999389648438,25.93000030517578,24.81834602355957,668400
2017-01-09,25.837499618530273,25.947500228881836,25.622499465942383,25.809999465942383,24.70348358154297,660400
2017-01-10,25.8700008392334,26.225000381469727,25.717500686645508,26.002500534057617,24.88773536682129,1362000
2017-01-11,26.092500686645508,26.174999237060547,25.147499084472656,25.415000915527344,24.325424194335938,566400
2017-01-12,25.34000015258789,25.579999923706055,25.139999389648438,25.502500534057617,24.4091739654541,432800
2017-01-13,25.584999084472656,25.799999237060547,25.334999084472656,25.34749984741211,24.260812759399414,507200
2017-01-17,25.325000762939453,25.325000762939453,24.717500686645508,24.764999389648438,23.703285217285156,769600
2017-01-18,25.012500762939453,25.065000534057617,24.670000076293945,24.75,23.688936233520508,1248000
2017-01-19,24.69499969482422,24.947500228881836,24.40250015258789,24.5,23.449649810791016,1002800
2017-01-20,24.577499389648438,24.6875,24.4375,24.5049991607666,23.454435348510742,1028400
2017-01-23,24.520000457763672,24.725000381469727,24.334999084472656,24.475000381469727,23.425724029541016,763600
2017-01-24,24.452499389648438,24.712499618530273,24.22249984741211,24.487499237060547,23.437686920166016,737600
2017-01-25,24.662500381469727,24.917499542236328,24.47249984741211,24.74250030517578,23.6817569732666,723600
2017-01-26,24.725000381469727,24.857500076293945,24.537500381469727,24.729999542236328,23.669795989990234,661600
2017-01-27,24.71500015258789,25.0049991607666,24.69499969482422,24.96500015258789,23.894716262817383,463200
2017-01-30,24.887500762939453,24.962499618530273,24.684999465942383,24.780000686645508,23.717649459838867,935200
2017-01-31,24.725000381469727,25.502500534057617,24.725000381469727,25.4375,24.346960067749023,698800
2017-02-01,25.565000534057617,25.684999465942383,25.4375,25.540000915527344,24.445068359375,734400
2017-02-02,25.459999084472656,25.514999389648438,25.18000030517578,25.395000457763672,24.30628204345703,975600
2017-02-03,25.479999542236328,25.752500534057617,25.272499084472656,25.700000762939453,24.598203659057617,868000
2017-02-06,25.549999237060547,25.587499618530273,25.002500534057617,25.225000381469727,24.143566131591797,875600
2017-02-07,23.920000076293945,25.647499084472656,23.920000076293945,25.295000076293945,24.21056365966797,2307600
2017-02-08,25.147499084472656,25.200000762939453,24.6825008392334,24.96500015258789,23.894716262817383,1340000
2017-02-09,25.25,25.952499389648438,25.25,25.887500762939453,24.777666091918945,1455200
2017-02-10,26.00749969482422,26.00749969482422,25.459999084472656,25.8125,24.705883026123047,1356000
2017-02-13,25.899999618530273,26.112499237060547,25.78499984741211,25.977500915527344,24.863813400268555,1058400
2017-02-14,25.917499542236328,26.219999313354492,25.7450008392334,26.1299991607666,25.009765625,895600
2017-02-15,26.047500610351562,26.30500030517578,25.892499923706055,26.299999237060547,25.24979019165039,666000
2017-02-16,26.372499465942383,26.372499465942383,25.892499923706055,26.252500534057617,25.20418930053711,645200
2017-02-17,26.084999084472656,26.389999389648438,26.075000762939453,26.309999465942383,25.25938606262207,778800
2017-02-21,26.360000610351562,26.44499969482422,25.952499389648438,26.352500915527344,25.300186157226562,862800
2017-02-22,26.3075008392334,26.5674991607666,26.25,26.427499771118164,25.3721923828125,768800
2017-02-23,26.512500762939453,26.604999542236328,26.227500915527344,26.584999084472656,25.52340316772461,905600
2017-02-24,26.417499542236328,26.672500610351562,26.350000381469727,26.647499084472656,25.583406448364258,540800
2017-02-27,26.627500534057617,26.889999389648438,26.577499389648438,26.860000610351562,25.787424087524414,578400
2017-02-28,26.815000534057617,26.81999969482422,26.559999465942383,26.579999923706055,25.518606185913086,709200
2017-03-01,26.827499389648438,27.145000457763672,26.49250030517578,27.049999237060547,25.969831466674805,937600
2017-03-02,27.037500381469727,27.037500381469727,26.647499084472656,26.6875,25.621809005737305,400800
2017-03-03,26.727500915527344,26.877500534057617,26.65999984741211,26.825000762939453,25.753822326660156,397200
2017-03-06,26.77750015258789,26.987499237060547,26.604999542236328,26.770000457763672,25.70102310180664,583600
2017-03-07,26.77750015258789,26.80500030517578,26.5049991607666,26.674999237060547,25.60980796813965,532800
2017-03-08,26.735000610351562,26.844999313354492,26.607500076293945,26.735000610351562,25.667415618896484,434800
2017-03-09,26.672500610351562,26.912500381469727,26.61750030517578,26.78499984741211,25.71541976928711,384000
2017-03-10,26.920000076293945,27.087499618530273,26.8174991607666,27.020000457763672,25.941036224365234,532400
2017-03-13,26.985000610351562,26.985000610351562,26.737499237060547,26.809999465942383,25.739423751831055,275600
2017-03-14,26.729999542236328,26.94499969482422,26.65250015258789,26.707500457763672,25.641010284423828,423200
2017-03-15,26.792499542236328,27.05500030517578,26.542499542236328,26.875,25.801822662353516,1694000
2017-03-16,26.84000015258789,26.84000015258789,25.997499465942383,26.127500534057617,25.08417320251465,1054400
2017-03-17,26.270000457763672,26.357500076293945,26.15250015258789,26.202499389648438,25.15618324279785,1400400
2017-03-20,26.18000030517578,26.18000030517578,25.857500076293945,25.99250030517578,24.95456314086914,638800
2017-03-21,26.040000915527344,26.197500228881836,25.479999542236328,25.572500228881836,24.55133628845215,698800
2017-03-22,25.542499542236328,25.739999771118164,25.459999084472656,25.637500762939453,24.61374282836914,468400
2017-03-23,25.614999771118164,25.954999923706055,25.542499542236328,25.875,24.84175682067871,833600
2017-03-24,25.895000457763672,26.082500457763672,25.84749984741211,25.954999923706055,24.918561935424805,804800
2017-03-27,24.704999923706055,25.28499984741211,24.635000228881836,25.2549991607666,24.24651527404785,1111200
2017-03-28,25.202499389648438,25.282499313354492,24.912500381469727,25.002500534057617,24.00409507751465,1062000
2017-03-29,24.97249984741211,25.084999084472656,24.77750015258789,24.989999771118164,23.992101669311523,990400
2017-03-30,24.9950008392334,25.3174991607666,24.889999389648438,25.260000228881836,24.25132179260254,819200
2017-03-31,25.282499313354492,25.522499084472656,25.084999084472656,25.412500381469727,24.39773178100586,740800
2017-04-03,25.469999313354492,25.469999313354492,25.15250015258789,25.217500686645508,24.210514068603516,759600
2017-04-04,25.202499389648438,25.350000381469727,24.959999084472656,25.082500457763672,24.08090591430664,661600
2017-04-05,25.197500228881836,25.237499237060547,24.752500534057617,24.81999969482422,23.82888412475586,915600
2017-04-06,24.55500030517578,25.190000534057617,24.55500030517578,25.184999465942383,24.1793155670166,748800
2017-04-07,25.092500686645508,25.292499542236328,24.947500228881836,25.177499771118164,24.172109603881836,372800
2017-04-10,25.139999389648438,25.417499542236328,25.017499923706055,25.024999618530273,24.02570152282715,514400
2017-04-11,24.997499465942383,25.157499313354492,24.917499542236328,25.104999542236328,24.102502822875977,714400
2017-04-12,25.13249969482422,25.362499237060547,24.912500381469727,24.967500686645508,23.970495223999023,758400
2017-04-13,24.947500228881836,25.022499084472656,24.587499618530273,24.962499618530273,23.9656925201416,476400
2017-04-17,25.049999237060547,25.3125,24.997499465942383,25.292499542236328,24.28251838684082,333200
2017-04-18,25.204999923706055,25.34749984741211,25.0625,25.31999969482422,24.308923721313477,438000
2017-04-19,25.350000381469727,25.592500686645508,25.315000534057617,25.47249984741211,24.455331802368164,436000
2017-04-20,25.5,25.762500762939453,25.252500534057617,25.637500762939453,24.61374282836914,344800
2017-04-21,25.6924991607666,25.709999084472656,25.36750030517578,25.440000534057617,24.424129486083984,492800
2017-04-24,25.74250030517578,25.954999923706055,25.462499618530273,25.78499984741211,24.755352020263672,392000
2017-04-25,25.90250015258789,26.262500762939453,24.99250030517578,26.092500686645508,25.05057716369629,476400
2017-04-26,26.1825008392334,26.559999465942383,26.06999969482422,26.440000534057617,25.38419532775879,592400
2017-04-27,26.47249984741211,26.8799991607666,26.47249984741211,26.655000686645508,25.59061050415039,618800
2017-04-28,26.672500610351562,26.88249969482422,26.454999923706055,26.770000457763672,25.70102310180664,849200
2017-05-01,26.877500534057617,27.03499984741211,26.700000762939453,26.895000457763672,25.821027755737305,970000
2017-05-02,26.954999923706055,27.940000534057617,26.954999923706055,27.780000686645508,26.670684814453125,1806800
2017-05-03,27.905000686645508,28.02750015258789,27.38249969482422,27.4424991607666,26.34666633605957,1168800
2017-05-04,27.540000915527344,27.979999542236328,27.450000762939453,27.71500015258789,26.60828399658203,1114800
2017-05-05,27.747499465942383,27.747499465942383,26.912500381469727,27.707500457763672,26.60108184814453,818800
2017-05-08,27.657499313354492,27.9325008392334,27.477500915527344,27.559999465942383,26.459470748901367,690000
2017-05-09,27.53499984741211,27.809999465942383,27.467500686645508,27.637500762939453,26.533876419067383,733600
2017-05-10,27.600000381469727,27.969999313354492,27.540000915527344,27.787500381469727,26.67789077758789,639200
2017-05-11,27.712499618530273,27.729999542236328,27.4375,27.635000228881836,26.531478881835938,353600
2017-05-12,27.622499465942383,27.709999084472656,27.364999771118164,27.600000381469727,26.497873306274414,598400
2017-05-15,27.74250030517578,27.864999771118164,27.655000686645508,27.77750015258789,26.668285369873047,610400
2017-05-16,27.77750015258789,27.907499313354492,27.65250015258789,27.857500076293945,26.745092391967773,610400
2017-05-17,27.514999389648438,28.15250015258789,27.38249969482422,27.397499084472656,26.379213333129883,517200
2017-05-18,27.372499465942383,27.600000381469727,26.9424991607666,27.2549991607666,26.24201011657715,627600
2017-05-19,27.299999237060547,27.53499984741211,26.887500762939453,27.487499237060547,26.465869903564453,455200
2017-05-22,27.517499923706055,27.6200008392334,27.1825008392334,27.584999084472656,26.559749603271484,528800
2017-05-23,27.635000228881836,27.809999465942383,27.44499969482422,27.709999084472656,26.680097579956055,509600
2017-05-24,27.72249984741211,27.799999237060547,27.407499313354492,27.764999389648438,26.73305320739746,437600
2017-05-25,27.852500915527344,27.959999084472656,27.622499465942383,27.799999237060547,26.76675796508789,372800
2017-05-26,27.84000015258789,28.447500228881836,27.72249984741211,27.850000381469727,26.81489372253418,460000
2017-05-30,27.797500610351562,28.104999542236328,27.780000686645508,27.86750030517578,26.831750869750977,445200
2017-05-31,27.987499237060547,28.135000228881836,27.612499237060547,28.020000457763672,26.978578567504883,844800
2017-06-01,28.084999084472656,28.337499618530273,27.780000686645508,28.309999465942383,27.257802963256836,679600
2017-06-02,28.352500915527344,28.957500457763672,28.209999084472656,28.8799991607666,27.806617736816406,596000
2017-06-05,28.8799991607666,28.892499923706055,28.49250030517578,28.607500076293945,27.54424285888672,317200
2017-06-06,28.549999237060547,28.642499923706055,28.36750030517578,28.479999542236328,27.421483993530273,326800
2017-06-07,28.477500915527344,28.642499923706055,28.315000534057617,28.46500015258789,27.407041549682617,358000
2017-06-08,28.469999313354492,28.84000015258789,28.225000381469727,28.415000915527344,27.358901977539062,446000
2017-06-09,28.447500228881836,28.697500228881836,27.864999771118164,28.072500228881836,27.029125213623047,699600
2017-06-12,28.077499389648438,28.190000534057617,27.607500076293945,27.852500915527344,26.817310333251953,562000
2017-06-13,27.917499542236328,28.072500228881836,27.752500534057617,27.84000015258789,26.805273056030273,554400
2017-06-14,27.96500015258789,28.309999465942383,27.802499771118164,28.040000915527344,26.99783706665039,941200
2017-06-15,27.78499984741211,27.842500686645508,27.53499984741211,27.697500228881836,26.668058395385742,463200
2017-06-16,27.700000762939453,27.979999542236328,27.280000686645508,27.907499313354492,26.870264053344727,1144400
2017-06-19,28.022499084472656,28.30500030517578,27.792499542236328,28.229999542236328,27.180774688720703,655200
2017-06-20,28.202499389648438,28.59749984741211,28.042499542236328,28.22249984741211,27.17355728149414,712000
2017-06-21,28.315000534057617,28.520000457763672,27.489999771118164,28.489999771118164,27.43110466003418,888400
2017-06-22,28.522499084472656,29.137500762939453,28.334999084472656,29.075000762939453,27.994367599487305,770800
2017-06-23,29.0625,29.450000762939453,28.477500915527344,29.375,28.283220291137695,1222800
2017-06-26,29.4325008392334,29.662500381469727,29.235000610351562,29.5049991607666,28.408382415771484,806800
2017-06-27,29.5,29.690000534057617,29.299999237060547,29.397499084472656,28.304880142211914,1066800
2017-06-28,29.547500610351562,29.80500030517578,29.247499465942383,29.690000534057617,28.586505889892578,674000
2017-06-29,29.702499389648438,29.9950008392334,29.09000015258789,29.329999923706055,28.23988914489746,522000
2017-06-30,29.427499771118164,29.565000534057617,29.3075008392334,29.375,28.283220291137695,443200
2017-07-03,29.532499313354492,29.889999389648438,29.165000915527344,29.217500686645508,28.131574630737305,447600
2017-07-05,29.21500015258789,29.462499618530273,28.815000534057617,29.0625,27.982337951660156,858400
2017-07-06,28.920000076293945,29.332500457763672,28.844999313354492,29.0049991607666,27.926969528198242,802400
2017-07-07,29.087499618530273,29.5,29.087499618530273,29.420000076293945,28.326549530029297,406000
2017-07-10,29.40250015258789,29.40250015258789,28.885000228881836,29.100000381469727,28.01844024658203,460000
2017-07-11,29.100000381469727,29.322500228881836,28.977500915527344,29.22249984741211,28.136384963989258,530800
2017-07-12,29.3700008392334,29.427499771118164,29.014999389648438,29.0674991607666,27.987144470214844,530800
2017-07-13,28.922500610351562,29.017499923706055,28.552499771118164,28.915000915527344,27.840314865112305,428800
2017-07-14,28.954999923706055,29.06999969482422,28.780000686645508,28.8125,27.74163055419922,353600
2017-07-17,28.9375,29.147499084472656,28.655000686645508,29.020000457763672,27.9414119720459,554400
2017-07-18,29.024999618530273,29.412500381469727,29.012500762939453,29.309999465942383,28.22063636779785,812400
2017-07-19,29.44499969482422,29.600000381469727,29.19499969482422,29.237499237060547,28.15082359313965,578800
2017-07-20,29.34000015258789,29.540000915527344,28.887500762939453,29.232500076293945,28.146015167236328,336800
2017-07-21,29.237499237060547,29.697500228881836,29.11750030517578,29.4950008392334,28.398754119873047,501200
2017-07-24,29.55500030517578,29.697500228881836,29.387500762939453,29.532499313354492,28.434858322143555,932400
2017-07-25,29.6825008392334,29.6825008392334,29.125,29.552499771118164,28.45412254333496,780400
2017-07-26,29.530000686645508,29.614999771118164,29.227500915527344,29.3075008392334,28.218229293823242,411600
2017-07-27,29.40250015258789,29.40250015258789,28.93000030517578,29.082500457763672,28.0015926361084,324400
2017-07-28,29.077499389648438,29.1924991607666,28.78499984741211,29.125,28.042512893676758,241200
2017-07-31,29.18000030517578,29.34000015258789,28.88249969482422,28.977500915527344,27.90049171447754,542000
2017-08-01,29.09000015258789,29.125,28.690000534057617,28.94499969482422,27.869199752807617,763600
2017-08-02,29.077499389648438,29.174999237060547,28.75749969482422,28.854999542236328,27.782541275024414,719200
2017-08-03,28.912500381469727,29.315000534057617,28.65999984741211,28.850000381469727,27.77773094177246,862000
2017-08-04,28.737499237060547,28.872499465942383,28.5575008392334,28.834999084472656,27.763288497924805,602400
2017-08-07,28.75,29.264999389648438,28.729999542236328,29.0575008392334,27.977523803710938,587200
2017-08-08,29.5049991607666,30.485000610351562,28.082500457763672,28.397499084472656,27.342052459716797,1583200
2017-08-09,28.44499969482422,28.662500381469727,28.2549991607666,28.610000610351562,27.54665184020996,1039600
2017-08-10,28.469999313354492,29.497499465942383,28.322500228881836,29.1875,28.10268783569336,1125600
2017-08-11,29.235000610351562,29.61750030517578,29.197500228881836,29.385000228881836,28.292848587036133,542000
2017-08-14,29.639999389648438,29.9424991607666,29.02750015258789,29.36750030517578,28.27599334716797,402800
2017-08-15,29.325000762939453,29.537500381469727,29.197500228881836,29.25749969482422,28.170085906982422,364000
2017-08-16,29.3125,29.704999923706055,29.25749969482422,29.575000762939453,28.553863525390625,416800
2017-08-17,29.565000534057617,29.78499984741211,29.422500610351562,29.489999771118164,28.4717960357666,437600
2017-08-18,29.56999969482422,29.6825008392334,29.360000610351562,29.475000381469727,28.457319259643555,861600
2017-08-21,29.549999237060547,29.774999618530273,29.354999542236328,29.622499465942383,28.599720001220703,329200
2017-08-22,29.610000610351562,29.975000381469727,29.5,29.857500076293945,28.82660675048828,431600
2017-08-23,29.854999542236328,30.1200008392334,29.607500076293945,29.767499923706055,28.73971176147461,393600
2017-08-24,29.844999313354492,30.020000457763672,29.704999923706055,29.985000610351562,28.949705123901367,212800
2017-08-25,30.0,30.299999237060547,29.912500381469727,29.99250030517578,28.956941604614258,417200
2017-08-28,30.125,30.454999923706055,29.517499923706055,30.440000534057617,29.388994216918945,454800
2017-08-29,30.422500610351562,30.5,30.375,30.459999084472656,29.408306121826172,315600
2017-08-30,30.372499465942383,30.4375,30.072500228881836,30.15999984741211,29.11866569519043,655200
2017-08-31,30.225000381469727,30.97249984741211,29.852500915527344,30.94499969482422,29.876564025878906,661600
2017-09-01,31.0,31.0,30.482500076293945,30.642499923706055,29.58450698852539,317600
2017-09-05,30.577499389648438,30.65999984741211,30.1875,30.287500381469727,29.241764068603516,558000
2017-09-06,30.4424991607666,30.5625,30.122499465942383,30.415000915527344,29.364858627319336,563600
2017-09-07,30.462499618530273,30.719999313354492,30.032499313354492,30.155000686645508,29.11383628845215,992800
2017-09-08,30.157499313354492,30.3700008392334,29.915000915527344,29.977500915527344,28.942466735839844,596000
2017-09-11,30.104999542236328,30.594999313354492,29.9950008392334,30.387500762939453,29.33831214904785,582000
2017-09-12,30.364999771118164,30.602500915527344,30.149999618530273,30.587499618530273,29.531402587890625,548800
2017-09-13,30.559999465942383,30.75749969482422,30.389999389648438,30.707500457763672,29.647258758544922,522000
2017-09-14,30.700000762939453,30.975000381469727,30.452499389648438,30.762500762939453,29.700361251831055,524000
2017-09-15,30.727500915527344,30.837499618530273,30.302499771118164,30.395000457763672,29.345552444458008,882400
2017-09-18,30.415000915527344,30.467500686645508,30.174999237060547,30.43000030517578,29.379343032836914,670800
2017-09-19,30.477500915527344,30.545000076293945,30.174999237060547,30.475000381469727,29.422788619995117,473200
2017-09-20,30.36750030517578,30.602500915527344,30.1825008392334,30.3125,29.265899658203125,516400
2017-09-21,30.315000534057617,30.3700008392334,30.082500457763672,30.302499771118164,29.256242752075195,628800
2017-09-22,30.267499923706055,30.427499771118164,30.125,30.350000381469727,29.302106857299805,414800
2017-09-25,30.334999084472656,30.584999084472656,30.21500015258789,30.387500762939453,29.33831214904785,644400
2017-09-26,30.457500457763672,30.607500076293945,29.752500534057617,29.962499618530273,28.927980422973633,775600
2017-09-27,30.075000762939453,30.342500686645508,29.8700008392334,30.302499771118164,29.256242752075195,729200
2017-09-28,30.325000762939453,30.350000381469727,30.03499984741211,30.15999984741211,29.11866569519043,374400
2017-09-29,30.165000915527344,30.592500686645508,30.065000534057617,30.22249984741211,29.179006576538086,520000
2017-10-02,30.262500762939453,30.667499542236328,30.15250015258789,30.65999984741211,29.601398468017578,434400
2017-10-03,30.74250030517578,30.852500915527344,30.450000762939453,30.5575008392334,29.502439498901367,444000
2017-10-04,30.559999465942383,30.767499923706055,30.4950008392334,30.612499237060547,29.55553436279297,576400
2017-10-05,30.68000030517578,30.712499618530273,30.479999542236328,30.672500610351562,29.613468170166016,370800
2017-10-06,30.622499465942383,30.8174991607666,30.372499465942383,30.639999389648438,29.58209228515625,332800
2017-10-09,30.677499771118164,30.677499771118164,30.229999542236328,30.292499542236328,29.24658203125,298400
2017-10-10,30.40250015258789,30.602500915527344,30.329999923706055,30.575000762939453,29.51933479309082,556400
2017-10-11,30.602500915527344,30.897499084472656,30.417499542236328,30.860000610351562,29.794492721557617,471200
2017-10-12,30.857500076293945,31.235000610351562,30.792499542236328,30.982500076293945,29.912769317626953,510000
2017-10-13,31.047500610351562,31.204999923706055,30.397499084472656,30.412500381469727,29.36244010925293,492800
2017-10-16,30.512500762939453,31.352500915527344,30.469999313354492,30.635000228881836,29.577266693115234,814000
2017-10-17,30.642499923706055,30.985000610351562,30.642499923706055,30.834999084472656,29.77035903930664,410400
2017-10-18,30.862499237060547,30.927499771118164,30.602500915527344,30.782499313354492,29.71967315673828,376000
2017-10-19,30.780000686645508,30.887500762939453,30.672500610351562,30.864999771118164,29.79932403564453,418400
2017-10-20,30.969999313354492,31.149999618530273,30.827499389648438,31.0625,29.98999786376953,384400
2017-10-23,31.100000381469727,31.204999923706055,30.9424991607666,30.969999313354492,29.900699615478516,346800
2017-10-24,31.045000076293945,31.167499542236328,30.795000076293945,30.985000610351562,29.915180206298828,311600
2017-10-25,31.0049991607666,31.469999313354492,30.727500915527344,31.110000610351562,30.035860061645508,1020800
2017-10-26,31.09000015258789,31.3125,30.989999771118164,31.262500762939453,30.1830997467041,747600
2017-10-27,31.262500762939453,31.622499465942383,31.0575008392334,31.487499237060547,30.400331497192383,486400
2017-10-30,31.424999237060547,31.587499618530273,30.827499389648438,30.905000686645508,29.837942123413086,668400
2017-10-31,31.25,32.877498626708984,30.462499618530273,32.755001068115234,31.624067306518555,1638400
2017-11-01,33.119998931884766,33.14250183105469,31.934999465942383,32.099998474121094,30.99167823791504,858400
2017-11-02,32.17499923706055,32.57749938964844,31.832500457763672,32.0,30.8951358795166,580800
2017-11-03,32.04499816894531,32.352500915527344,31.719999313354492,32.3224983215332,31.206497192382812,552400
2017-11-06,32.36750030517578,32.48249816894531,32.022499084472656,32.1150016784668,31.00616455078125,342400
2017-11-07,32.125,32.377498626708984,31.542499542236328,31.552499771118164,30.463088989257812,732400
2017-11-08,31.59000015258789,32.025001525878906,31.239999771118164,31.68000030517578,30.586183547973633,731600
2017-11-09,31.5,32.25749969482422,30.802499771118164,31.174999237060547,30.174816131591797,482400
2017-11-10,31.110000610351562,31.405000686645508,30.6875,31.059999465942383,30.063512802124023,476000
2017-11-13,30.979999542236328,31.197500228881836,30.3174991607666,31.084999084472656,30.08770179748535,612000
2017-11-14,31.010000228881836,31.424999237060547,30.854999542236328,31.30500030517578,30.300647735595703,646800
2017-11-15,31.34749984741211,31.59000015258789,31.02750015258789,31.479999542236328,30.470035552978516,721600
2017-11-16,31.5575008392334,32.154998779296875,31.3174991607666,32.15250015258789,31.120956420898438,539600
2017-11-17,32.04750061035156,32.407501220703125,31.827499389648438,32.30500030517578,31.268571853637695,463600
2017-11-20,32.334999084472656,32.54999923706055,31.78499984741211,32.50749969482422,31.46457290649414,509600
2017-11-21,32.5525016784668,33.1974983215332,32.5525016784668,33.029998779296875,31.970285415649414,798400
2017-11-22,33.04249954223633,33.217498779296875,32.8025016784668,33.10749816894531,32.04530715942383,690400
2017-11-24,33.13750076293945,33.220001220703125,32.82500076293945,32.9275016784668,31.871095657348633,757600
2017-11-27,32.93000030517578,33.28499984741211,32.77750015258789,33.11750030517578,32.05498504638672,585200
2017-11-28,33.18000030517578,33.60499954223633,33.130001068115234,33.279998779296875,32.212284088134766,522800
2017-11-29,33.29999923706055,33.72249984741211,32.502498626708984,33.40250015258789,32.330848693847656,650000
2017-11-30,33.474998474121094,34.09749984741211,33.397499084472656,33.6875,32.60670852661133,542800
2017-12-01,33.69499969482422,33.72999954223633,32.775001525878906,33.29750061035156,32.229217529296875,566800
2017-12-04,33.5,33.5,32.412498474121094,32.45249938964844,31.411331176757812,857600
2017-12-05,32.564998626708984,32.7400016784668,32.01750183105469,32.11750030517578,31.087080001831055,620400
2017-12-06,32.11249923706055,32.59749984741211,31.80500030517578,32.18000030517578,31.147573471069336,587200
2017-12-07,32.182498931884766,32.400001525878906,31.907499313354492,32.224998474121094,31.191129684448242,601200
2017-12-08,32.255001068115234,32.51750183105469,32.04999923706055,32.189998626708984,31.15724754333496,1092400
2017-12-11,32.22999954223633,32.22999954223633,31.729999542236328,31.75,30.73136329650879,690400
2017-12-12,31.774999618530273,31.959999084472656,31.485000610351562,31.829999923706055,30.808805465698242,820400
2017-12-13,31.834999084472656,32.0525016784668,31.459999084472656,31.94499969482422,30.92011070251465,552400
2017-12-14,31.969999313354492,32.10749816894531,31.790000915527344,31.940000534057617,30.915271759033203,746400
2017-12-15,32.040000915527344,32.44499969482422,31.55500030517578,32.377498626708984,31.33873748779297,1483200
2017-12-18,32.5525016784668,32.665000915527344,32.275001525878906,32.39500045776367,31.355682373046875,421600
2017-12-19,32.4275016784668,32.4275016784668,32.067501068115234,32.32500076293945,31.287918090820312,401200
2017-12-20,32.400001525878906,32.647499084472656,32.1875,32.29249954223633,31.25646209716797,452400
2017-12-21,32.345001220703125,32.442501068115234,32.182498931884766,32.192501068115234,31.15966796875,389600
2017-12-22,32.227500915527344,32.30500030517578,31.989999771118164,32.08250045776367,31.053205490112305,739200
2017-12-26,32.037498474121094,32.20750045776367,31.802499771118164,32.119998931884766,31.08949851989746,310800
2017-12-27,32.13999938964844,32.22999954223633,31.864999771118164,32.04999923706055,31.02174949645996,381600
2017-12-28,32.130001068115234,32.39250183105469,31.94499969482422,32.189998626708984,31.15724754333496,260400
2017-12-29,32.22249984741211,32.747501373291016,32.20249938964844,32.38750076293945,31.348413467407227,556000
2018-01-02,32.43000030517578,32.907501220703125,32.400001525878906,32.8650016784668,31.810611724853516,711200
2018-01-03,33.0,33.6349983215332,32.932498931884766,33.622501373291016,32.54379653930664,598800
2018-01-04,33.627498626708984,33.86000061035156,33.54249954223633,33.72999954223633,32.647850036621094,770400
2018-01-05,33.83250045776367,34.334999084472656,33.625,34.095001220703125,33.00113296508789,742400
2018-01-08,34.00749969482422,34.224998474121094,33.78499984741211,34.09749984741211,33.00355911254883,605200
2018-01-09,34.244998931884766,34.564998626708984,33.974998474121094,34.432498931884766,33.32780456542969,875600
2018-01-10,34.36750030517578,34.560001373291016,33.875,34.34749984741211,33.24553298950195,977600
2018-01-11,34.412498474121094,34.7599983215332,34.32749938964844,34.54249954223633,33.43427276611328,408000
2018-01-12,34.602500915527344,35.165000915527344,33.38249969482422,35.005001068115234,33.88193893432617,558000
2018-01-16,35.032501220703125,35.3224983215332,34.91999816894531,35.064998626708984,33.94001388549805,776800
2018-01-17,35.220001220703125,35.29999923706055,34.90999984741211,35.16749954223633,34.039222717285156,712800
2018-01-18,35.22999954223633,35.45750045776367,34.84749984741211,35.005001068115234,33.88193893432617,747600
2018-01-19,35.099998474121094,35.27750015258789,34.92250061035156,35.18000030517578,34.051326751708984,774400
2018-01-22,35.18000030517578,35.3849983215332,35.029998779296875,35.25,34.119083404541016,836400
2018-01-23,35.334999084472656,35.557498931884766,35.127498626708984,35.372501373291016,34.237648010253906,703600
2018-01-24,35.497501373291016,35.529998779296875,35.2599983215332,35.34000015258789,34.206199645996094,730800
2018-01-25,35.44499969482422,35.564998626708984,35.13750076293945,35.52750015258789,34.387672424316406,719200
2018-01-26,35.6349983215332,35.779998779296875,35.397499084472656,35.58000183105469,34.438507080078125,609600
2018-01-29,35.54249954223633,35.90999984741211,35.432498931884766,35.502498626708984,34.36347961425781,706400
2018-01-30,35.22249984741211,35.54750061035156,35.040000915527344,35.09749984741211,33.971473693847656,752400
2018-01-31,35.29499816894531,35.599998474121094,34.962501525878906,35.0724983215332,33.94727325439453,852800
2018-02-01,35.04499816894531,35.10499954223633,34.76499938964844,35.005001068115234,33.88193893432617,425600
2018-02-02,34.834999084472656,35.02000045776367,34.52750015258789,34.54750061035156,33.439125061035156,472400
2018-02-05,34.435001373291016,34.727500915527344,33.06999969482422,33.130001068115234,32.06709289550781,649200
2018-02-06,32.88750076293945,34.557498931884766,32.01499938964844,34.439998626708984,33.33507537841797,1495600
2018-02-07,34.54499816894531,34.66999816894531,34.04249954223633,34.11249923706055,33.0180778503418,989200
2018-02-08,34.287498474121094,34.287498474121094,32.970001220703125,32.9900016784668,31.931591033935547,810000
2018-02-09,33.36000061035156,33.68000030517578,32.43000030517578,33.397499084472656,32.326011657714844,758400
2018-02-12,33.584999084472656,34.744998931884766,33.57500076293945,33.86000061035156,32.77366256713867,978400
2018-02-13,33.64500045776367,34.51499938964844,33.317501068115234,34.25,33.15116882324219,935600
2018-02-14,34.040000915527344,35.3025016784668,34.01250076293945,35.26499938964844,34.133609771728516,750400
2018-02-15,35.375,35.72249984741211,34.772499084472656,35.375,34.31792449951172,737600
2018-02-16,35.275001525878906,35.54750061035156,34.915000915527344,35.29999923706055,34.24516677856445,824800
2018-02-20,35.095001220703125,35.26250076293945,34.342498779296875,34.877498626708984,33.83528518676758,746400
2018-02-21,34.974998474121094,35.36000061035156,34.70750045776367,34.88750076293945,33.84498977661133,810400
2018-02-22,35.01499938964844,35.33000183105469,34.775001525878906,34.875,33.83286666870117,661600
2018-02-23,34.89250183105469,35.53499984741211,34.772499084472656,35.497501373291016,34.4367561340332,665200
2018-02-26,35.57500076293945,35.67499923706055,34.962501525878906,35.647499084472656,34.582279205322266,522400
2018-02-27,35.625,35.69499969482422,35.087501525878906,35.38750076293945,34.33005142211914,652400
2018-02-28,35.470001220703125,35.70000076293945,35.307498931884766,35.334999084472656,34.27911376953125,824800
2018-03-01,35.48249816894531,35.587501525878906,34.772499084472656,35.20750045776367,34.155426025390625,798400
2018-03-02,35.04999923706055,35.162498474121094,34.70750045776367,35.099998474121094,34.05113983154297,547600
2018-03-05,34.9474983215332,35.63249969482422,34.88750076293945,35.36750030517578,34.31066131591797,643200
2018-03-06,35.49250030517578,36.23500061035156,35.220001220703125,36.1974983215332,35.11583709716797,947200
2018-03-07,36.06999969482422,36.76250076293945,35.5525016784668,36.0724983215332,34.99457550048828,1673600
2018-03-08,36.119998931884766,36.584999084472656,35.537498474121094,35.98500061035156,34.909698486328125,686000
2018-03-09,36.0525016784668,36.76250076293945,36.0525016784668,36.59000015258789,35.496612548828125,556800
2018-03-12,36.57749938964844,36.83000183105469,36.33000183105469,36.67250061035156,35.57665252685547,615200
2018-03-13,36.57749938964844,36.83000183105469,36.470001220703125,36.63999938964844,35.545127868652344,471200
2018-03-14,36.72249984741211,36.872501373291016,36.38249969482422,36.70500183105469,35.60818862915039,443200
2018-03-15,36.71500015258789,36.962501525878906,36.54249954223633,36.6349983215332,35.54026794433594,437600
2018-03-16,36.682498931884766,37.217498779296875,36.682498931884766,37.04499816894531,35.938018798828125,1299600
2018-03-19,36.900001525878906,37.125,36.58250045776367,36.994998931884766,35.88950729370117,590000
2018-03-20,37.04999923706055,37.26250076293945,36.85499954223633,37.16999816894531,36.05928421020508,510000
2018-03-21,37.23749923706055,37.41999816894531,36.98500061035156,37.11249923706055,36.00349426269531,368800
2018-03-22,36.80500030517578,37.375,36.76250076293945,36.88999938964844,35.78765106201172,1052000
2018-03-23,36.86750030517578,37.25749969482422,36.15999984741211,36.189998626708984,35.10857009887695,570000
2018-03-26,36.61750030517578,37.342498779296875,36.11000061035156,37.29999923706055,36.18539810180664,615200
2018-03-27,37.45000076293945,37.45000076293945,36.5,36.6974983215332,35.60089874267578,603600
2018-03-28,36.72249984741211,37.04999923706055,36.29499816894531,36.85749816894531,35.75611877441406,468000
2018-03-29,37.0525016784668,37.97249984741211,36.90999984741211,37.7599983215332,36.63166046142578,942800
2018-04-02,37.622501373291016,37.852500915527344,35.95000076293945,36.224998474121094,35.14252471923828,952400
2018-04-03,36.5,36.86750030517578,36.150001525878906,36.61750030517578,35.52330017089844,826400
2018-04-04,36.212501525878906,37.96500015258789,36.154998779296875,36.80500030517578,35.70518493652344,985200
2018-04-05,37.04750061035156,37.13249969482422,35.665000915527344,37.0525016784668,35.94530487060547,621200
2018-04-06,36.77750015258789,36.97999954223633,35.6775016784668,36.33250045776367,35.2468147277832,584000
2018-04-09,36.462501525878906,37.099998474121094,36.147499084472656,36.58250045776367,35.489349365234375,634800
2018-04-10,36.98249816894531,37.54750061035156,36.79249954223633,37.227500915527344,36.11505889892578,646800
2018-04-11,37.0625,37.662498474121094,36.8849983215332,37.34749984741211,36.23148727416992,499600
2018-04-12,37.44499969482422,37.72249984741211,37.102500915527344,37.29499816894531,36.180538177490234,527200
2018-04-13,37.53499984741211,37.53499984741211,37.01750183105469,37.23749923706055,36.1247673034668,278400
2018-04-16,37.45000076293945,37.747501373291016,37.20500183105469,37.48249816894531,36.3624382019043,676800
2018-04-17,37.67250061035156,38.29750061035156,37.1150016784668,38.252498626708984,37.109432220458984,686400
2018-04-18,38.182498931884766,38.42250061035156,38.162498474121094,38.337501525878906,37.191898345947266,582800
2018-04-19,38.23749923706055,38.63750076293945,37.84749984741211,38.04750061035156,36.91056442260742,307200
2018-04-20,38.04750061035156,38.467498779296875,37.842498779296875,38.19499969482422,37.053653717041016,832800
2018-04-23,38.31999969482422,38.599998474121094,38.125,38.51499938964844,37.36408615112305,517600
2018-04-24,38.63999938964844,38.63999938964844,37.8025016784668,38.119998931884766,36.98089599609375,737200
2018-04-25,38.122501373291016,38.275001525878906,37.540000915527344,37.88999938964844,36.75777053833008,720000
2018-04-26,38.07500076293945,38.48249816894531,37.78499984741211,38.150001525878906,37.010005950927734,391200
2018-04-27,38.34000015258789,38.40999984741211,37.64500045776367,38.04249954223633,36.90571594238281,530000
2018-04-30,38.07500076293945,38.11000061035156,37.720001220703125,37.727500915527344,36.60012435913086,722000
2018-05-01,37.72249984741211,37.97999954223633,37.61000061035156,37.69499969482422,36.5685920715332,829200
2018-05-02,37.25,37.584999084472656,35.872501373291016,36.692501068115234,35.59605026245117,1553600
2018-05-03,36.70750045776367,36.962501525878906,35.98749923706055,36.63249969482422,35.537841796875,1465600
2018-05-04,36.625,37.0724983215332,36.11249923706055,36.970001220703125,35.865264892578125,664800
2018-05-07,36.95500183105469,37.627498626708984,36.872501373291016,37.185001373291016,36.07383346557617,894400
2018-05-08,37.057498931884766,37.45500183105469,36.82749938964844,37.279998779296875,36.16599655151367,818400
2018-05-09,37.35749816894531,37.48749923706055,37.14500045776367,37.23749923706055,36.1247673034668,494000
2018-05-10,37.36249923706055,37.599998474121094,37.227500915527344,37.47249984741211,36.35275650024414,325200
2018-05-11,37.397499084472656,37.9375,37.244998931884766,37.86750030517578,36.814537048339844,453200
2018-05-14,37.83250045776367,38.15250015258789,37.724998474121094,37.99250030517578,36.93606185913086,602800
2018-05-15,37.772499084472656,37.82749938964844,37.26499938964844,37.33000183105469,36.291988372802734,703200
2018-05-16,37.36000061035156,38.037498474121094,37.26250076293945,37.942501068115234,36.887451171875,892800
2018-05-17,37.8650016784668,38.06999969482422,37.75,37.904998779296875,36.850990295410156,699600
2018-05-18,37.915000915527344,38.467498779296875,37.89250183105469,38.24250030517578,37.17910385131836,896800
2018-05-21,38.407501220703125,38.5,37.932498931884766,38.095001220703125,37.03571701049805,442800
2018-05-22,38.26750183105469,38.36000061035156,37.91999816894531,38.032501220703125,36.974952697753906,512400
2018-05-23,37.977500915527344,38.275001525878906,37.939998626708984,38.157501220703125,37.09648513793945,312800
2018-05-24,38.27000045776367,38.275001525878906,37.72249984741211,37.86750030517578,36.814537048339844,531600
2018-05-25,37.95500183105469,37.962501525878906,37.067501068115234,37.20500183105469,36.17045593261719,714000
2018-05-29,36.959999084472656,37.439998626708984,36.20750045776367,36.81999969482422,35.79615783691406,783200
2018-05-30,36.977500915527344,37.709999084472656,36.54499816894531,37.474998474121094,36.43294143676758,788000
2018-05-31,37.45000076293945,37.72999954223633,37.3125,37.58000183105469,36.53502655029297,1014000
2018-06-01,37.880001068115234,38.125,37.56999969482422,37.74250030517578,36.69301223754883,786000
2018-06-04,37.8224983215332,38.45249938964844,37.64250183105469,38.41999816894531,37.35166549682617,597200
2018-06-05,38.38999938964844,38.88999938964844,38.38999938964844,38.81999969482422,37.74055862426758,704000
2018-06-06,38.939998626708984,39.86249923706055,38.79750061035156,39.8224983215332,38.715171813964844,730400
2018-06-07,39.974998474121094,40.127498626708984,39.627498626708984,39.70000076293945,38.59608459472656,877600
2018-06-08,39.75,40.06999969482422,39.64250183105469,39.932498931884766,38.82211685180664,520800
2018-06-11,39.875,40.407501220703125,39.77000045776367,40.22999954223633,39.111331939697266,421200
2018-06-12,40.52000045776367,40.63750076293945,40.15250015258789,40.54750061035156,39.42002487182617,799600
2018-06-13,40.6775016784668,40.95249938964844,40.3849983215332,40.650001525878906,39.51967239379883,670400
2018-06-14,40.747501373291016,41.060001373291016,40.494998931884766,41.01499938964844,39.8745231628418,469600
2018-06-15,41.15999984741211,41.650001525878906,41.0,41.39500045776367,40.24394989013672,1405600
2018-06-18,41.3025016784668,41.70249938964844,40.88999938964844,40.91999816894531,39.782161712646484,638800
2018-06-19,40.82749938964844,41.02750015258789,40.244998931884766,40.88999938964844,39.75299835205078,599600
2018-06-20,40.94499969482422,41.147499084472656,40.58000183105469,40.75,39.616886138916016,531200
2018-06-21,40.752498626708984,40.77000045776367,40.17250061035156,40.29249954223633,39.172115325927734,446400
2018-06-22,40.540000915527344,40.66749954223633,40.025001525878906,40.3650016784668,39.24259948730469,809600
2018-06-25,40.282501220703125,40.282501220703125,39.369998931884766,39.5625,38.46240997314453,638000
2018-06-26,39.625,40.807498931884766,39.15250015258789,39.25749969482422,38.16588592529297,1562000
2018-06-27,38.47249984741211,38.6150016784668,36.494998931884766,36.532501220703125,35.516658782958984,2264400
2018-06-28,36.49250030517578,36.86750030517578,36.3025016784668,36.782501220703125,35.759708404541016,1002400
2018-06-29,36.962501525878906,37.272499084472656,36.8224983215332,36.98749923706055,35.95900344848633,1125200
2018-07-02,36.89500045776367,37.11249923706055,36.54999923706055,37.05500030517578,36.024635314941406,763200
2018-07-03,37.040000915527344,37.39500045776367,36.75749969482422,36.86000061035156,35.83505630493164,535200
2018-07-05,37.20000076293945,37.20000076293945,36.65250015258789,37.07749938964844,36.046512603759766,1409600
2018-07-06,37.099998474121094,37.66999816894531,37.07749938964844,37.602500915527344,36.55691146850586,560800
2018-07-09,37.775001525878906,38.17499923706055,37.775001525878906,38.14500045776367,37.084312438964844,649600
2018-07-10,38.275001525878906,38.310001373291016,38.067501068115234,38.20000076293945,37.13779067993164,840800
2018-07-11,38.10749816894531,38.27750015258789,37.962501525878906,38.029998779296875,36.9725227355957,462800
2018-07-12,38.25,38.369998931884766,38.08000183105469,38.33000183105469,37.26417541503906,560800
2018-07-13,38.36750030517578,38.567501068115234,38.125,38.27750015258789,37.213138580322266,510000
2018-07-16,38.1875,38.2400016784668,37.810001373291016,37.88750076293945,36.83399200439453,380000
2018-07-17,37.814998626708984,38.16999816894531,37.814998626708984,38.11750030517578,37.05758285522461,532000
2018-07-18,38.11750030517578,38.192501068115234,37.90999984741211,38.04499816894531,36.98709487915039,395200
2018-07-19,38.0,38.65250015258789,37.95000076293945,38.47249984741211,37.40271759033203,1056800
2018-07-20,38.58250045776367,39.32500076293945,38.4375,39.10499954223633,38.01762008666992,896000
2018-07-23,38.9900016784668,39.79750061035156,38.88999938964844,39.724998474121094,38.62038040161133,666800
2018-07-24,40.252498626708984,40.66749954223633,40.04249954223633,40.622501373291016,39.49293518066406,1097600
2018-07-25,40.5,41.502498626708984,40.4474983215332,41.40999984741211,40.2585334777832,654400
2018-07-26,41.342498779296875,41.772499084472656,41.099998474121094,41.65250015258789,40.494285583496094,508000
2018-07-27,41.59749984741211,41.69499969482422,40.522499084472656,40.60749816894531,39.47834396362305,608400
2018-07-30,40.665000915527344,40.72999954223633,39.217498779296875,39.34749984741211,38.25338363647461,926400
2018-07-31,39.60499954223633,40.25749969482422,39.60499954223633,40.15999984741211,39.04328918457031,658800
2018-08-01,40.49250030517578,41.2400016784668,40.369998931884766,41.162498474121094,40.017913818359375,576400
2018-08-02,41.494998931884766,41.712501525878906,41.067501068115234,41.557498931884766,40.401920318603516,715200
2018-08-03,41.352500915527344,41.97999954223633,41.15999984741211,41.584999084472656,40.42866516113281,334000
2018-08-06,41.61750030517578,42.932498931884766,41.59000015258789,42.212501525878906,41.038719177246094,1160800
2018-08-07,42.95000076293945,45.974998474121094,42.76750183105469,45.03499984741211,43.782737731933594,1887600
2018-08-08,44.82500076293945,45.07749938964844,43.50749969482422,44.33000183105469,43.09733963012695,1557600
2018-08-09,44.494998931884766,45.4900016784668,44.494998931884766,44.56999969482422,43.33065414428711,1015200
2018-08-10,44.51499938964844,45.255001068115234,44.45249938964844,44.66999816894531,43.427886962890625,590400
2018-08-13,44.532501220703125,45.35749816894531,44.217498779296875,44.42499923706055,43.189697265625,1022400
2018-08-14,44.584999084472656,45.47999954223633,43.86249923706055,45.03499984741211,43.782737731933594,856000
2018-08-15,44.92250061035156,45.0625,44.39500045776367,44.994998931884766,43.743858337402344,588000
2018-08-16,45.0525016784668,45.3025016784668,44.627498626708984,44.93000030517578,43.758445739746094,610000
2018-08-17,44.932498931884766,45.564998626708984,44.932498931884766,45.125,43.948360443115234,1143200
2018-08-20,45.147499084472656,45.625,44.96500015258789,45.3224983215332,44.140724182128906,474800
2018-08-21,45.21500015258789,46.32749938964844,45.21500015258789,46.217498779296875,45.01237106323242,791200
2018-08-22,45.912498474121094,46.310001373291016,45.61249923706055,46.20750045776367,45.00264358520508,802400
2018-08-23,46.20750045776367,47.10749816894531,46.20750045776367,46.98500061035156,45.75986862182617,781600
2018-08-24,47.025001525878906,47.33250045776367,46.75,47.0625,45.83535385131836,728800
2018-08-27,47.099998474121094,47.26750183105469,46.845001220703125,46.88249969482422,45.660037994384766,561200
2018-08-28,47.130001068115234,47.16999816894531,46.36750030517578,47.084999084472656,45.857261657714844,1302800
2018-08-29,47.00749969482422,48.150001525878906,46.83000183105469,47.93000030517578,46.68022918701172,966400
2018-08-30,47.68000030517578,48.125,47.6150016784668,47.834999084472656,46.58770751953125,504400
2018-08-31,47.872501373291016,48.57749938964844,47.65999984741211,48.04249954223633,46.789791107177734,782000
2018-09-04,47.89250183105469,48.125,47.084999084472656,47.77000045776367,46.5244026184082,705200
2018-09-05,47.584999084472656,47.810001373291016,47.10749816894531,47.29999923706055,46.066654205322266,881600
2018-09-06,47.412498474121094,47.967498779296875,47.1349983215332,47.63249969482422,46.39048767089844,803600
2018-09-07,47.63249969482422,48.592498779296875,47.63249969482422,47.84000015258789,46.59257507324219,592400
2018-09-10,48.33250045776367,48.962501525878906,47.91749954223633,48.8849983215332,47.61033248901367,708800
2018-09-11,48.747501373291016,49.25,48.5625,48.93000030517578,47.65415573120117,1056800
2018-09-12,48.77750015258789,49.1974983215332,48.5525016784668,48.99250030517578,47.715030670166016,633200
2018-09-13,49.02000045776367,49.752498626708984,49.002498626708984,49.36000061035156,48.072940826416016,902400
2018-09-14,48.88999938964844,49.997501373291016,48.88999938964844,49.95249938964844,48.64999008178711,999600
2018-09-17,50.0,50.474998474121094,48.93000030517578,49.212501525878906,47.929290771484375,476400
2018-09-18,49.26250076293945,49.65250015258789,49.07749938964844,49.337501525878906,48.0510368347168,731200
2018-09-19,49.442501068115234,49.67499923706055,48.95249938964844,49.650001525878906,48.35538101196289,586400
2018-09-20,49.79999923706055,49.90999984741211,49.23500061035156,49.744998931884766,48.447906494140625,866000
2018-09-21,49.744998931884766,49.8125,48.880001068115234,48.97999954223633,47.70284652709961,1518800
2018-09-24,48.95000076293945,50.11249923706055,48.89250183105469,50.057498931884766,48.75224685668945,1024400
2018-09-25,50.30500030517578,50.875,50.08250045776367,50.48500061035156,49.16860580444336,1135600
2018-09-26,50.67499923706055,51.165000915527344,50.290000915527344,50.380001068115234,49.06635284423828,916800
2018-09-27,50.540000915527344,51.279998779296875,50.540000915527344,50.95750045776367,49.6287956237793,1390400
2018-09-28,50.98749923706055,51.5099983215332,50.86000061035156,51.02750015258789,49.69694900512695,1740800
2018-10-01,51.11249923706055,51.435001373291016,50.6875,50.95000076293945,49.621490478515625,1318800
2018-10-02,50.6349983215332,50.877498626708984,50.08250045776367,50.41749954223633,49.10285949707031,810800
2018-10-03,50.782501220703125,51.0724983215332,49.834999084472656,50.08250045776367,48.776607513427734,1368000
2018-10-04,49.73249816894531,49.79999923706055,48.189998626708984,48.33250045776367,47.072235107421875,848400
2018-10-05,48.275001525878906,48.810001373291016,47.654998779296875,48.04999923706055,46.797096252441406,800800
2018-10-08,48.00749969482422,48.092498779296875,46.77750015258789,47.36000061035156,46.125091552734375,728000
2018-10-09,47.192501068115234,47.505001068115234,46.86249923706055,47.13249969482422,45.903526306152344,637200
2018-10-10,47.11249923706055,47.35749816894531,45.54999923706055,45.599998474121094,44.410980224609375,1277600
2018-10-11,45.279998779296875,46.75,44.86000061035156,45.162498474121094,43.98488998413086,1191200
2018-10-12,45.837501525878906,46.79499816894531,45.42250061035156,46.25749969482422,45.051334381103516,1148800
2018-10-15,46.04499816894531,46.16999816894531,45.47249984741211,45.54750061035156,44.3598518371582,636800
2018-10-16,45.782501220703125,46.54499816894531,45.782501220703125,46.34749984741211,45.13899612426758,1629600
2018-10-17,46.287498474121094,46.334999084472656,45.41999816894531,45.77750015258789,44.583858489990234,1328400
2018-10-18,45.70000076293945,46.81999969482422,45.595001220703125,45.8125,44.61793899536133,1224000
2018-10-19,45.974998474121094,46.255001068115234,44.290000915527344,44.375,43.21792984008789,1520000
2018-10-22,44.41749954223633,45.407501220703125,44.025001525878906,45.15999984741211,43.982460021972656,1039600
2018-10-23,44.442501068115234,46.34000015258789,44.165000915527344,45.842498779296875,44.647159576416016,1534000
2018-10-24,45.720001220703125,46.63249969482422,43.3224983215332,43.41999816894531,42.287818908691406,1514400
2018-10-25,43.630001068115234,45.35499954223633,43.60749816894531,44.959999084472656,43.78767013549805,834800
2018-10-26,44.25,45.58250045776367,43.505001068115234,45.040000915527344,43.86559295654297,668000
2018-10-29,45.65250015258789,46.227500915527344,43.67250061035156,44.3650016784668,43.208187103271484,1238000
2018-10-30,42.95249938964844,45.19499969482422,41.439998626708984,41.587501525878906,40.503108978271484,2145200
2018-10-31,40.88249969482422,42.2400016784668,40.314998626708984,41.93000030517578,40.8366813659668,2334400
2018-11-01,41.52750015258789,42.58250045776367,40.67250061035156,42.337501525878906,41.23355484008789,1172800
2018-11-02,42.73749923706055,43.537498474121094,41.977500915527344,42.557498931884766,41.44783020019531,975200
2018-11-05,42.59749984741211,43.19499969482422,41.8650016784668,42.64250183105469,41.53059387207031,952400
2018-11-06,42.56999969482422,43.1974983215332,42.16749954223633,43.165000915527344,42.03948211669922,815600
2018-11-07,43.477500915527344,45.02000045776367,43.477500915527344,44.66749954223633,43.5027961730957,823600
2018-11-08,44.709999084472656,44.709999084472656,43.157501220703125,43.217498779296875,42.16612243652344,926000
2018-11-09,42.95750045776367,43.17250061035156,42.442501068115234,42.70000076293945,41.661224365234375,1390400
2018-11-12,42.68000030517578,43.33250045776367,40.77000045776367,40.91749954223633,39.92207717895508,761600
2018-11-13,41.02000045776367,41.45249938964844,40.337501525878906,40.4900016784668,39.5049934387207,1131600
2018-11-14,40.60499954223633,40.689998626708984,40.119998931884766,40.352500915527344,39.37083053588867,1253600
2018-11-15,40.102500915527344,41.217498779296875,39.92250061035156,40.76250076293945,39.77085494995117,1065200
2018-11-16,40.51499938964844,41.23749923706055,39.9474983215332,40.057498931884766,39.0829963684082,1956400
2018-11-19,40.102500915527344,40.307498931884766,38.50749969482422,38.787498474121094,37.84389877319336,1481200
2018-11-20,38.38249969482422,39.16999816894531,38.09749984741211,39.08000183105469,38.1292839050293,1341200
2018-11-21,39.26499938964844,40.002498626708984,38.897499084472656,39.119998931884766,38.16830062866211,584000
2018-11-23,38.84000015258789,40.11249923706055,38.75,39.869998931884766,38.90005874633789,297600
2018-11-26,40.1875,40.36000061035156,39.3849983215332,39.682498931884766,38.71710968017578,603600
2018-11-27,39.522499084472656,39.63750076293945,38.7400016784668,39.54499816894531,38.58297348022461,600800
2018-11-28,39.724998474121094,40.79249954223633,39.314998626708984,40.790000915527344,39.79767990112305,700000
2018-11-29,40.63750076293945,41.247501373291016,40.247501373291016,40.595001220703125,39.60742950439453,722400
2018-11-30,40.33250045776367,40.54249954223633,39.845001220703125,40.35499954223633,39.373260498046875,720000
2018-12-03,40.91999816894531,41.69499969482422,40.80500030517578,41.0525016784668,40.053802490234375,772800
2018-12-04,41.125,41.290000915527344,39.970001220703125,40.09749984741211,39.12202835083008,895600
2018-12-06,39.83000183105469,40.352500915527344,39.25,40.122501373291016,39.14643096923828,680000
2018-12-07,40.10749816894531,40.834999084472656,38.8125,39.05500030517578,38.104888916015625,966800
2018-12-10,38.994998931884766,39.23749923706055,38.41999816894531,38.907501220703125,37.96099090576172,642400
2018-12-11,39.3025016784668,39.790000915527344,39.1349983215332,39.38249969482422,38.42443084716797,1184400
2018-12-12,39.86249923706055,40.849998474121094,39.665000915527344,40.494998931884766,39.509864807128906,803200
2018-12-13,40.5,40.5,38.4474983215332,38.91749954223633,37.970733642578125,798000
2018-12-14,38.63999938964844,39.005001068115234,37.73249816894531,37.79499816894531,36.87554168701172,590400
2018-12-17,37.8125,38.005001068115234,36.412498474121094,36.70000076293945,35.80718231201172,672800
2018-12-18,37.06999969482422,37.15999984741211,36.22249984741211,36.537498474121094,35.64863204956055,921600
2018-12-19,36.557498931884766,37.462501525878906,36.1349983215332,36.3849983215332,35.49984359741211,786400
2018-12-20,36.3849983215332,36.52750015258789,35.037498474121094,35.3224983215332,34.46318435668945,925200
2018-12-21,35.44499969482422,35.73749923706055,34.22999954223633,34.4474983215332,33.6094856262207,1634000
2018-12-24,34.22249984741211,34.2400016784668,33.1875,33.1875,32.380130767822266,391600
2018-12-26,33.25,34.875,33.20249938964844,34.83000183105469,33.98268127441406,957600
2018-12-27,34.33250045776367,35.352500915527344,34.02750015258789,35.345001220703125,34.48513412475586,988000
2018-12-28,35.477500915527344,36.01250076293945,35.05500030517578,35.4375,34.57539749145508,642800
2018-12-31,35.66999816894531,36.18000030517578,35.3650016784668,36.18000030517578,35.29983901977539,771200
2019-01-02,35.70249938964844,35.814998626708984,35.16999816894531,35.477500915527344,34.614437103271484,859600
2019-01-03,35.32500076293945,35.814998626708984,33.647499084472656,34.022499084472656,33.19481658935547,920000
2019-01-04,34.692501068115234,36.26750183105469,34.442501068115234,36.122501373291016,35.24372863769531,2161600
2019-01-07,36.192501068115234,36.9900016784668,36.15250015258789,36.470001220703125,35.5827751159668,930000
2019-01-08,36.77750015258789,37.345001220703125,36.282501220703125,36.83000183105469,35.93401336669922,1122000
2019-01-09,36.962501525878906,37.497501373291016,36.834999084472656,37.2400016784668,36.33404541015625,1426000
2019-01-10,37.23500061035156,38.5,36.85499954223633,38.42250061035156,37.48777389526367,1642000
2019-01-11,38.3849983215332,39.47999954223633,37.36000061035156,39.442501068115234,38.482967376708984,1245600
2019-01-14,39.372501373291016,39.61249923706055,38.95750045776367,39.06999969482422,38.1195182800293,923600
2019-01-15,39.182498931884766,39.73749923706055,38.942501068115234,39.70000076293945,38.73419952392578,982800
2019-01-16,39.79249954223633,40.17250061035156,39.51250076293945,40.08000183105469,39.10495376586914,1072000
2019-01-17,39.93000030517578,41.04999923706055,39.70000076293945,40.48749923706055,39.502540588378906,1076000
2019-01-18,40.72249984741211,41.17499923706055,40.04499816894531,40.79249954223633,39.80012130737305,1098800
2019-01-22,40.79249954223633,40.959999084472656,40.0099983215332,40.252498626708984,39.27324676513672,1100400
2019-01-23,40.467498779296875,40.88249969482422,39.77000045776367,40.532501220703125,39.54644775390625,724000
2019-01-24,40.529998779296875,41.26499938964844,40.3125,40.560001373291016,39.57327651977539,537200
2019-01-25,40.915000915527344,41.26250076293945,40.602500915527344,41.0724983215332,40.073307037353516,470000
2019-01-28,40.79499816894531,41.07500076293945,40.27750015258789,40.98500061035156,39.98794937133789,598400
2019-01-29,40.9900016784668,41.29999923706055,40.70000076293945,41.13249969482422,40.13185501098633,564800
2019-01-30,41.23500061035156,42.09749984741211,40.967498779296875,42.09749984741211,41.07337188720703,662800
2019-01-31,42.084999084472656,43.78499984741211,42.064998626708984,43.6150016784668,42.5539665222168,1718800
2019-02-01,43.50749969482422,44.09000015258789,43.057498931884766,43.92250061035156,42.85397720336914,1532800
2019-02-04,43.70000076293945,44.63750076293945,43.36750030517578,44.44499969482422,43.363765716552734,712400
2019-02-05,45.44499969482422,48.36750030517578,44.592498779296875,47.14500045776367,45.998077392578125,1995600
2019-02-06,47.26499938964844,47.26499938964844,46.07749938964844,46.807498931884766,45.66878890991211,1091200
2019-02-07,46.665000915527344,46.962501525878906,45.317501068115234,46.057498931884766,44.937034606933594,1091200
2019-02-08,45.85499954223633,46.342498779296875,45.61000061035156,45.932498931884766,44.81507873535156,795200
2019-02-11,45.935001373291016,46.41999816894531,45.60499954223633,45.95000076293945,44.832149505615234,1532000
2019-02-12,46.252498626708984,46.75,46.01499938964844,46.662498474121094,45.52731704711914,975600
2019-02-13,46.724998474121094,47.34749984741211,46.252498626708984,47.26250076293945,46.11271667480469,768400
2019-02-14,47.0724983215332,47.529998779296875,46.8650016784668,47.13750076293945,46.0687370300293,686400
2019-02-15,47.349998474121094,47.942501068115234,47.209999084472656,47.907501220703125,46.82128143310547,615600
2019-02-19,47.782501220703125,48.2599983215332,47.532501220703125,47.967498779296875,46.87992858886719,598800
2019-02-20,47.869998931884766,48.5,47.78499984741211,48.4275016784668,47.329490661621094,494400
2019-02-21,48.54249954223633,48.625,47.88249969482422,48.4900016784668,47.39057922363281,450000
2019-02-22,48.6775016784668,48.91999816894531,48.310001373291016,48.74250030517578,47.637351989746094,609200
2019-02-25,49.0,49.439998626708984,48.6775016784668,48.74250030517578,47.637351989746094,670400
2019-02-26,48.630001068115234,48.90250015258789,47.88249969482422,47.88999938964844,46.80418395996094,801600
2019-02-27,47.807498931884766,48.7599983215332,47.540000915527344,48.58000183105469,47.47853469848633,536400
2019-02-28,48.56999969482422,48.814998626708984,48.255001068115234,48.474998474121094,47.37592315673828,473600
2019-03-01,48.47249984741211,49.462501525878906,48.47249984741211,49.20249938964844,48.086917877197266,446800
2019-03-04,49.27750015258789,49.744998931884766,48.165000915527344,48.79249954223633,47.686222076416016,784800
2019-03-05,48.81999969482422,49.17499923706055,48.34749984741211,48.96500015258789,47.85480880737305,382400
2019-03-06,48.99250030517578,48.99250030517578,47.76499938964844,47.814998626708984,46.73087692260742,539200
2019-03-07,47.8125,47.94499969482422,47.397499084472656,47.692501068115234,46.61116027832031,566000
2019-03-08,47.40250015258789,47.727500915527344,47.150001525878906,47.375,46.30086135864258,419600
2019-03-11,47.39500045776367,48.43000030517578,47.39500045776367,47.99250030517578,46.90435791015625,682400
2019-03-12,48.02750015258789,48.592498779296875,47.75,48.34000015258789,47.243980407714844,594000
2019-03-13,48.45750045776367,49.189998626708984,48.45750045776367,48.747501373291016,47.642234802246094,581200
2019-03-14,48.57749938964844,48.86750030517578,48.372501373291016,48.630001068115234,47.52739715576172,514000
2019-03-15,48.657501220703125,49.130001068115234,48.6150016784668,48.912498474121094,47.80349349975586,765200
2019-03-18,48.83000183105469,49.26499938964844,48.61000061035156,49.1875,48.072265625,517200
2019-03-19,49.307498931884766,49.8849983215332,48.782501220703125,49.76750183105469,48.63911819458008,334800
2019-03-20,49.53499984741211,50.189998626708984,49.25,49.630001068115234,48.504722595214844,470000
2019-03-21,49.38750076293945,50.352500915527344,49.244998931884766,50.11000061035156,48.973846435546875,620400
2019-03-22,49.880001068115234,50.087501525878906,48.022499084472656,48.084999084472656,46.9947624206543,774000
2019-03-25,47.852500915527344,48.66749954223633,47.57500076293945,48.54750061035156,47.44677734375,689200
2019-03-26,48.970001220703125,49.55500030517578,48.522499084472656,48.98500061035156,47.874351501464844,414000
2019-03-27,48.88999938964844,49.32500076293945,47.75,48.560001373291016,47.45899200439453,733200
2019-03-28,48.77750015258789,49.42499923706055,47.967498779296875,49.227500915527344,48.11136245727539,513600
2019-03-29,49.439998626708984,49.79750061035156,48.99250030517578,49.63750076293945,48.512062072753906,561600
2019-04-01,50.10749816894531,50.244998931884766,49.48500061035156,49.98249816894531,48.849239349365234,412400
2019-04-02,50.09000015258789,50.56999969482422,49.817501068115234,50.04999923706055,48.91520309448242,710000
2019-04-03,50.040000915527344,50.845001220703125,50.029998779296875,50.47249984741211,49.328128814697266,1639200
2019-04-04,50.57500076293945,50.6775016784668,49.13750076293945,49.727500915527344,48.60002136230469,789200
2019-04-05,49.91749954223633,50.19499969482422,49.32500076293945,49.60749816894531,48.482730865478516,876000
2019-04-08,49.55500030517578,50.74250030517578,48.712501525878906,50.412498474121094,49.26948165893555,545600
2019-04-09,50.397499084472656,50.790000915527344,49.997501373291016,50.27750015258789,49.13754653930664,363600
2019-04-10,50.41749954223633,51.17250061035156,50.08250045776367,50.852500915527344,49.69950485229492,466000
2019-04-11,50.967498779296875,51.022499084472656,50.35499954223633,50.5625,49.41608428955078,316000
2019-04-12,50.67499923706055,51.064998626708984,50.252498626708984,50.375,49.23284149169922,373200
2019-04-15,50.5,50.685001373291016,49.77000045776367,50.154998779296875,49.01782989501953,407200
2019-04-16,50.49250030517578,50.717498779296875,48.5525016784668,48.817501068115234,47.71065139770508,519600
2019-04-17,49.025001525878906,49.025001525878906,46.72249984741211,47.18000030517578,46.11027526855469,947600
2019-04-18,47.32749938964844,47.724998474121094,46.10749816894531,47.290000915527344,46.217777252197266,1963200
2019-04-22,47.279998779296875,47.974998474121094,45.092498779296875,47.790000915527344,46.706451416015625,608400
2019-04-23,47.752498626708984,48.6150016784668,47.26750183105469,47.977500915527344,46.88969421386719,863200
2019-04-24,47.98749923706055,48.54249954223633,47.6974983215332,47.73249816894531,46.65024185180664,648800
2019-04-25,47.537498474121094,47.932498931884766,47.11249923706055,47.81999969482422,46.73576736450195,1047600
2019-04-26,47.86000061035156,48.837501525878906,47.77750015258789,48.7400016784668,47.63490295410156,578800
2019-04-29,48.89500045776367,49.467498779296875,48.48249816894531,49.057498931884766,47.94520568847656,636000
2019-04-30,51.247501373291016,51.25,48.67250061035156,51.147499084472656,49.98780822753906,987600
2019-05-01,50.9375,51.474998474121094,50.31999969482422,50.532501220703125,49.38677215576172,947200
2019-05-02,50.51499938964844,51.040000915527344,49.54750061035156,50.33250045776367,49.191307067871094,648800
2019-05-03,50.584999084472656,51.4275016784668,50.48749923706055,51.39250183105469,50.227272033691406,472000
2019-05-06,50.45000076293945,51.959999084472656,50.45000076293945,51.837501525878906,50.66218185424805,612000
2019-05-07,51.22999954223633,51.36000061035156,50.01250076293945,50.34749984741211,49.205963134765625,520400
2019-05-08,50.404998779296875,50.755001068115234,49.98749923706055,50.48500061035156,49.34034729003906,502000
2019-05-09,50.095001220703125,50.73500061035156,49.415000915527344,50.467498779296875,49.401527404785156,450000
2019-05-10,50.3224983215332,50.727500915527344,49.08250045776367,50.43000030517578,49.36481475830078,591600
2019-05-13,49.48500061035156,49.48500061035156,48.38249969482422,48.665000915527344,47.63710403442383,452000
2019-05-14,48.869998931884766,49.89250183105469,48.814998626708984,49.349998474121094,48.30762481689453,891600
2019-05-15,48.98500061035156,49.61249923706055,48.48749923706055,49.16999816894531,48.13142395019531,426000
2019-05-16,49.345001220703125,50.4900016784668,49.345001220703125,50.380001068115234,49.31586837768555,411200
2019-05-17,49.86000061035156,50.279998779296875,49.32749938964844,49.3650016784668,48.32231140136719,393600
2019-05-20,48.970001220703125,49.78499984741211,48.50749969482422,49.36249923706055,48.319862365722656,251600
2019-05-21,49.619998931884766,50.77000045776367,49.619998931884766,50.272499084472656,49.21063995361328,403600
2019-05-22,50.064998626708984,50.91999816894531,49.94499969482422,50.5099983215332,49.44313049316406,300800
2019-05-23,50.23249816894531,50.23249816894531,49.16749954223633,49.46500015258789,48.420196533203125,492000
2019-05-24,49.8125,50.30500030517578,49.345001220703125,49.4474983215332,48.403072357177734,484000
2019-05-28,49.45500183105469,50.20750045776367,48.93000030517578,49.0099983215332,47.97480773925781,683600
2019-05-29,48.630001068115234,49.33250045776367,48.1349983215332,48.4375,47.414398193359375,358800
2019-05-30,48.61750030517578,49.47249984741211,48.3125,48.73749923706055,47.70806121826172,412000
2019-05-31,48.185001373291016,49.755001068115234,48.002498626708984,49.51250076293945,48.466705322265625,787200
2019-06-03,49.095001220703125,50.15999984741211,49.095001220703125,49.48749923706055,48.442222595214844,823600
2019-06-04,49.95500183105469,51.2400016784668,49.72999954223633,50.970001220703125,49.893409729003906,513200
2019-06-05,51.25,51.88999938964844,50.98500061035156,51.64250183105469,50.55170822143555,500000
2019-06-06,51.84749984741211,52.36249923706055,51.657501220703125,52.20249938964844,51.09988021850586,366400
2019-06-07,52.25,52.72999954223633,51.95750045776367,52.48749923706055,51.37886428833008,278400
2019-06-10,52.560001373291016,53.157501220703125,52.3025016784668,53.029998779296875,51.909889221191406,390400
2019-06-11,53.40999984741211,53.61249923706055,52.57500076293945,53.165000915527344,52.04204559326172,494800
2019-06-12,53.40999984741211,54.11000061035156,52.900001525878906,53.85749816894531,52.719913482666016,488000
2019-06-13,53.537498474121094,54.11750030517578,52.45500183105469,52.810001373291016,51.69454574584961,410800
2019-06-14,52.837501525878906,53.3025016784668,51.77750015258789,52.084999084472656,50.9848518371582,304000
2019-06-17,52.407501220703125,53.619998931884766,51.70249938964844,51.807498931884766,50.713226318359375,580800
2019-06-18,52.212501525878906,52.497501373291016,51.712501525878906,51.872501373291016,50.7768440246582,641200
2019-06-19,51.86750030517578,52.814998626708984,51.50749969482422,52.782501220703125,51.66762924194336,566800
2019-06-20,53.407501220703125,53.86000061035156,52.64250183105469,53.55500030517578,52.42381286621094,497200
2019-06-21,53.46500015258789,53.46500015258789,51.81999969482422,52.57749938964844,51.466957092285156,1633600
2019-06-24,52.49250030517578,52.49250030517578,51.40250015258789,51.459999084472656,50.37306213378906,489200
2019-06-25,51.467498779296875,51.962501525878906,50.48249816894531,50.86000061035156,49.785736083984375,558800
2019-06-26,50.939998626708984,51.66749954223633,49.97249984741211,50.55500030517578,49.4871826171875,823200
2019-06-27,50.727500915527344,51.75,50.727500915527344,51.59749984741211,50.50765609741211,570000
2019-06-28,51.717498779296875,52.432498931884766,51.412498474121094,52.122501373291016,51.02156448364258,910800
2019-07-01,52.852500915527344,52.852500915527344,51.89500045776367,52.314998626708984,51.21000289916992,436000
2019-07-02,53.224998474121094,53.9474983215332,52.98500061035156,53.38750076293945,52.25985336303711,1180800
2019-07-03,53.70750045776367,54.290000915527344,53.5625,54.18000030517578,53.035614013671875,307200
2019-07-05,53.942501068115234,54.057498931884766,53.369998931884766,53.70249938964844,52.56819534301758,398800
2019-07-08,53.400001525878906,53.505001068115234,52.70750045776367,53.102500915527344,51.98086929321289,503200
2019-07-09,52.94499969482422,53.45249938964844,52.65250015258789,53.119998931884766,51.99800109863281,384800
2019-07-10,53.22999954223633,53.5525016784668,53.02000045776367,53.25,52.125244140625,497600
2019-07-11,53.18000030517578,53.247501373291016,52.037498474121094,52.11750030517578,51.016666412353516,370400
2019-07-12,51.962501525878906,52.57500076293945,51.54249954223633,52.32749938964844,51.22224044799805,449600
2019-07-15,52.522499084472656,53.07749938964844,52.1349983215332,52.63999938964844,51.528141021728516,454800
2019-07-16,52.625,52.89500045776367,52.38750076293945,52.56999969482422,51.45961380004883,626800
2019-07-17,52.54999923706055,53.0724983215332,52.4275016784668,52.50749969482422,51.3984375,324000
2019-07-18,52.4375,53.650001525878906,52.4375,53.60499954223633,52.472755432128906,387600
2019-07-19,53.6775016784668,54.022499084472656,52.282501220703125,52.36750030517578,51.26140213012695,744000
2019-07-22,52.53499984741211,52.977500915527344,52.005001068115234,52.189998626708984,51.0876350402832,780800
2019-07-23,52.36249923706055,52.36249923706055,51.53499984741211,52.005001068115234,50.906551361083984,791200
2019-07-24,51.8125,52.310001373291016,51.092498779296875,52.25,51.14636993408203,524400
2019-07-25,52.1775016784668,52.66749954223633,51.83250045776367,52.47249984741211,51.36418533325195,392800
2019-07-26,52.54999923706055,53.717498779296875,52.48249816894531,53.65250015258789,52.51923751831055,447200
2019-07-29,53.57749938964844,54.00749969482422,52.9275016784668,53.76499938964844,52.62937927246094,660400
2019-07-30,53.372501373291016,53.647499084472656,52.43000030517578,52.61249923706055,51.501220703125,542800
2019-07-31,52.51250076293945,53.3849983215332,52.3125,52.537498474121094,51.427799224853516,542800
2019-08-01,52.89250183105469,53.65999984741211,52.3025016784668,52.744998931884766,51.63092041015625,740400
2019-08-02,52.592498779296875,52.88999938964844,51.20750045776367,51.505001068115234,50.41710662841797,352800
2019-08-05,50.54249954223633,50.807498931884766,49.6775016784668,49.872501373291016,48.819091796875,987600
2019-08-06,47.75,49.65999984741211,45.787498474121094,48.537498474121094,47.512290954589844,1447200
2019-08-07,47.76499938964844,48.345001220703125,46.377498626708984,47.602500915527344,46.5970458984375,1228800
2019-08-08,48.04999923706055,49.25,48.04999923706055,48.91749954223633,47.88425827026367,880800
2019-08-09,48.59749984741211,48.942501068115234,47.67499923706055,48.022499084472656,47.00817108154297,392000
2019-08-12,47.959999084472656,48.369998931884766,47.00749969482422,47.60749816894531,46.601932525634766,571200
2019-08-13,47.310001373291016,49.52000045776367,47.310001373291016,49.29999923706055,48.25868225097656,861200
2019-08-14,48.76750183105469,49.04999923706055,47.95000076293945,48.060001373291016,47.04487228393555,827600
2019-08-15,48.11249923706055,49.89250183105469,47.63750076293945,48.212501525878906,47.27284240722656,574000
2019-08-16,48.78499984741211,49.782501220703125,48.57500076293945,49.39250183105469,48.429840087890625,516000
2019-08-19,49.38750076293945,49.6775016784668,48.397499084472656,48.474998474121094,47.53023147583008,647600
2019-08-20,48.404998779296875,49.752498626708984,48.09000015258789,48.147499084472656,47.209102630615234,527200
2019-08-21,48.557498931884766,48.904998779296875,48.07500076293945,48.3025016784668,47.36109161376953,410400
2019-08-22,48.45500183105469,48.692501068115234,47.51499938964844,47.85749816894531,46.92475509643555,637200
2019-08-23,47.599998474121094,47.7400016784668,46.744998931884766,46.904998779296875,45.990821838378906,812000
2019-08-26,47.30500030517578,47.70750045776367,46.83250045776367,47.52000045776367,46.59384536743164,786800
2019-08-27,47.904998779296875,47.97999954223633,47.01499938964844,47.279998779296875,46.3585205078125,578400
2019-08-28,46.98749923706055,47.915000915527344,46.92499923706055,47.650001525878906,46.721309661865234,372400
2019-08-29,47.932498931884766,48.255001068115234,47.73749923706055,48.15999984741211,47.221370697021484,550000
2019-08-30,48.05500030517578,48.36249923706055,47.064998626708984,47.89250183105469,46.95907974243164,568400
2019-09-03,47.6150016784668,47.95750045776367,46.217498779296875,46.412498474121094,45.5079231262207,678800
2019-09-04,46.85749816894531,47.064998626708984,46.625,46.782501220703125,45.8707160949707,689600
2019-09-05,47.20000076293945,47.64250183105469,46.807498931884766,47.45500183105469,46.53010940551758,494000
2019-09-06,47.407501220703125,47.9900016784668,46.939998626708984,47.04499816894531,46.12809371948242,671600
2019-09-09,47.1775016784668,47.209999084472656,45.622501373291016,45.88999938964844,44.995609283447266,965200
2019-09-10,45.76499938964844,47.4900016784668,44.56999969482422,47.0099983215332,46.093772888183594,961600
2019-09-11,47.03499984741211,49.11249923706055,46.85749816894531,48.912498474121094,47.95920181274414,843600
2019-09-12,49.14250183105469,50.400001525878906,48.880001068115234,49.97999954223633,49.00590515136719,728800
2019-09-13,50.15999984741211,50.29999923706055,49.26250076293945,50.23749923706055,49.25837707519531,1134000
2019-09-16,49.9275016784668,50.3849983215332,49.76250076293945,50.032501220703125,49.057376861572266,1032000
2019-09-17,50.1150016784668,50.1150016784668,49.04249954223633,49.41749954223633,48.45436477661133,588800
2019-09-18,49.407501220703125,50.002498626708984,49.04999923706055,49.602500915527344,48.63575744628906,442800
2019-09-19,49.77000045776367,49.904998779296875,48.75,49.375,48.41268539428711,708000
2019-09-20,49.397499084472656,50.415000915527344,49.25749969482422,50.10749816894531,49.13091278076172,1238400
2019-09-23,50.22999954223633,50.875,49.837501525878906,50.54750061035156,49.56234359741211,706800
2019-09-24,50.91749954223633,51.01499938964844,49.630001068115234,50.23500061035156,49.255924224853516,904000
2019-09-25,50.45249938964844,50.48749923706055,48.849998474121094,50.375,49.39320373535156,775600
2019-09-26,50.567501068115234,51.064998626708984,50.36000061035156,50.7400016784668,49.7510871887207,450400
2019-09-27,50.99250030517578,51.125,48.970001220703125,49.33250045776367,48.37101364135742,773600
2019-09-30,49.45500183105469,49.842498779296875,48.86000061035156,48.91749954223633,47.9640998840332,1007600
2019-10-01,49.157501220703125,49.157501220703125,47.0724983215332,47.41999816894531,46.49578857421875,698000
2019-10-02,47.25,48.36750030517578,46.8125,47.8849983215332,46.95172119140625,770000
2019-10-03,47.834999084472656,49.279998779296875,47.462501525878906,49.209999084472656,48.25090408325195,1058800
2019-10-04,49.375,50.4474983215332,49.220001220703125,50.349998474121094,49.368682861328125,506800
2019-10-07,50.06999969482422,51.287498474121094,49.900001525878906,50.41999816894531,49.437313079833984,506800
2019-10-08,50.122501373291016,50.122501373291016,48.36000061035156,49.10749816894531,48.15039825439453,835600
2019-10-09,49.650001525878906,50.537498474121094,49.36249923706055,50.2400016784668,49.260826110839844,338000
2019-10-10,50.26750183105469,50.60499954223633,49.747501373291016,49.872501373291016,48.900489807128906,373600
2019-10-11,50.4900016784668,51.244998931884766,50.16999816894531,50.23749923706055,49.25837707519531,432400
2019-10-14,50.154998779296875,50.747501373291016,49.77750015258789,50.02750015258789,49.052467346191406,357200
2019-10-15,50.272499084472656,50.4900016784668,49.970001220703125,50.15999984741211,49.18238067626953,559600
2019-10-16,49.970001220703125,50.564998626708984,49.8849983215332,50.50749969482422,49.523109436035156,416800
2019-10-17,50.85499954223633,51.09749984741211,50.36249923706055,50.375,49.39320373535156,525600
2019-10-18,50.2599983215332,50.564998626708984,49.60499954223633,50.0625,49.08678436279297,529200
2019-10-21,50.40250015258789,50.932498931884766,49.872501373291016,50.845001220703125,49.85403823852539,494400
2019-10-22,50.584999084472656,51.372501373291016,50.08000183105469,50.16999816894531,49.19218063354492,314400
2019-10-23,50.17499923706055,50.967498779296875,49.65999984741211,50.61000061035156,49.62361526489258,324800
2019-10-24,50.67499923706055,50.70249938964844,50.029998779296875,50.40999984741211,49.42751693725586,325600
2019-10-25,50.227500915527344,51.057498931884766,50.150001525878906,50.82749938964844,49.836883544921875,431200
2019-10-28,50.994998931884766,52.51250076293945,50.592498779296875,52.29999923706055,51.28068161010742,480400
2019-10-29,52.224998474121094,53.747501373291016,52.13750076293945,52.560001373291016,51.53561782836914,802000
2019-10-30,52.4375,52.5,51.685001373291016,52.29499816894531,51.27577209472656,482800
2019-10-31,52.084999084472656,52.404998779296875,51.79499816894531,52.04249954223633,51.0281982421875,452000
2019-11-01,52.442501068115234,53.0,52.08250045776367,52.59749984741211,51.57237243652344,521600
2019-11-04,52.99250030517578,52.99250030517578,51.4900016784668,51.76250076293945,50.75365447998047,415200
2019-11-05,51.88750076293945,51.98749923706055,51.099998474121094,51.17499923706055,50.1776008605957,331200
2019-11-06,51.317501068115234,51.79249954223633,50.810001373291016,51.04750061035156,50.05258560180664,423200
2019-11-07,51.092498779296875,51.38249969482422,50.51250076293945,50.74250030517578,49.83163070678711,406800
2019-11-08,50.7599983215332,50.93000030517578,50.45500183105469,50.8025016784668,49.89055252075195,580000
2019-11-11,50.650001525878906,51.057498931884766,50.58250045776367,50.76750183105469,49.8561897277832,272800
2019-11-12,50.595001220703125,51.212501525878906,50.595001220703125,50.9900016784668,50.07468795776367,524400
2019-11-13,50.85499954223633,51.4375,50.787498474121094,51.22249984741211,50.30300521850586,452000
2019-11-14,51.20000076293945,51.31999969482422,50.380001068115234,50.89500045776367,49.98139572143555,370000
2019-11-15,51.35499954223633,53.1974983215332,51.275001525878906,53.11249923706055,52.159088134765625,440400
2019-11-18,52.98500061035156,53.22999954223633,52.74250030517578,52.85499954223633,51.90620803833008,506800
2019-11-19,53.0625,54.17250061035156,53.0625,54.084999084472656,53.1141242980957,548400
2019-11-20,53.942501068115234,54.75,53.502498626708984,54.532501220703125,53.553592681884766,1075200
2019-11-21,54.4474983215332,54.5,53.372501373291016,53.67250061035156,52.70903396606445,635600
2019-11-22,53.99250030517578,54.06999969482422,53.4375,53.869998931884766,52.90298080444336,521600
2019-11-25,54.220001220703125,55.38999938964844,54.220001220703125,55.022499084472656,54.0347900390625,445200
2019-11-26,55.099998474121094,55.432498931884766,54.29999923706055,54.997501373291016,54.010250091552734,354800
2019-11-27,55.182498931884766,55.717498779296875,55.127498626708984,55.5,54.50373458862305,417200
2019-11-29,55.48749923706055,55.5625,54.48749923706055,54.5625,53.583065032958984,220000
2019-12-02,54.779998779296875,55.04499816894531,54.23500061035156,54.467498779296875,53.489768981933594,364000
2019-12-03,54.002498626708984,54.532501220703125,53.79750061035156,53.88249969482422,52.915260314941406,336000
2019-12-04,54.1974983215332,54.88999938964844,53.939998626708984,54.595001220703125,53.6149787902832,481200
2019-12-05,54.900001525878906,54.900001525878906,54.13999938964844,54.442501068115234,53.465206146240234,538400
2019-12-06,54.6875,55.439998626708984,54.6875,54.82749938964844,53.84329605102539,566400
2019-12-09,54.744998931884766,55.14500045776367,54.1775016784668,54.814998626708984,53.83102798461914,431200
2019-12-10,54.86000061035156,55.560001373291016,54.525001525878906,54.99250030517578,54.005332946777344,556000
2019-12-11,55.08250045776367,55.28499984741211,53.6974983215332,53.92250061035156,52.95454788208008,504400
2019-12-12,53.869998931884766,54.66749954223633,53.064998626708984,54.57749938964844,53.59779357910156,700400
2019-12-13,54.41749954223633,54.76250076293945,53.00749969482422,53.255001068115234,52.29902648925781,501600
2019-12-16,53.35749816894531,54.79999923706055,53.25749969482422,54.717498779296875,53.73527526855469,694400
2019-12-17,54.86249923706055,54.97999954223633,53.970001220703125,54.33250045776367,53.35719299316406,634400
2019-12-18,54.377498626708984,54.377498626708984,53.72249984741211,54.00749969482422,53.03801727294922,415200
2019-12-19,54.032501220703125,54.35499954223633,53.78499984741211,54.19499969482422,53.2221565246582,457600
2019-12-20,54.61750030517578,55.599998474121094,54.375,55.522499084472656,54.525821685791016,1352000
2019-12-23,55.564998626708984,55.81999969482422,55.01499938964844,55.42250061035156,54.427616119384766,392400
2019-12-24,55.71500015258789,55.71500015258789,55.09000015258789,55.185001373291016,54.19438552856445,116800
2019-12-26,55.32749938964844,55.45000076293945,54.38999938964844,54.584999084472656,53.605159759521484,309600
2019-12-27,54.6775016784668,54.86000061035156,54.352500915527344,54.58000183105469,53.600250244140625,238400
2019-12-30,54.52000045776367,54.58250045776367,53.782501220703125,54.3650016784668,53.38911056518555,290800
2019-12-31,54.35749816894531,55.095001220703125,54.25,54.877498626708984,53.89240264892578,477200
2020-01-02,55.13999938964844,55.150001525878906,54.165000915527344,54.8650016784668,53.880123138427734,471600
2020-01-03,54.43000030517578,54.70000076293945,53.744998931884766,54.16999816894531,53.197601318359375,434400
2020-01-06,53.53499984741211,54.5,53.502498626708984,54.290000915527344,53.31544876098633,838800
2020-01-07,54.102500915527344,54.709999084472656,53.849998474121094,53.994998931884766,53.02573776245117,429200
2020-01-08,54.125,54.845001220703125,53.5525016784668,53.775001525878906,52.809696197509766,725200
2020-01-09,54.0099983215332,54.48500061035156,53.872501373291016,54.17250061035156,53.2000617980957,454400
2020-01-10,54.3025016784668,54.51499938964844,53.720001220703125,54.03499984741211,53.06502914428711,483600
2020-01-13,54.02000045776367,54.494998931884766,53.95000076293945,54.32500076293945,53.349822998046875,358400
2020-01-14,54.147499084472656,54.744998931884766,53.9275016784668,54.46500015258789,53.48731231689453,365600
2020-01-15,54.532501220703125,55.352500915527344,54.415000915527344,55.07500076293945,54.08636474609375,572000
2020-01-16,55.27750015258789,55.52000045776367,54.69499969482422,54.852500915527344,53.86785125732422,514400
2020-01-17,55.02000045776367,55.334999084472656,54.5,55.15250015258789,54.16246795654297,834400
2020-01-21,55.13750076293945,55.51250076293945,54.932498931884766,55.377498626708984,54.3834342956543,446000
2020-01-22,55.5724983215332,55.8224983215332,54.70249938964844,54.79499816894531,53.81138610839844,353200
2020-01-23,54.70500183105469,54.8125,54.20500183105469,54.689998626708984,53.70827102661133,565200
2020-01-24,54.80500030517578,54.88750076293945,53.54249954223633,53.7400016784668,52.77531814575195,572000
2020-01-27,53.154998779296875,54.4375,52.724998474121094,54.1974983215332,53.224609375,540000
2020-01-28,54.38249969482422,54.72999954223633,53.9375,54.60749816894531,53.62724304199219,497200
2020-01-29,54.56999969482422,55.13249969482422,54.38249969482422,54.38249969482422,53.406288146972656,616400
2020-01-30,54.19499969482422,54.275001525878906,52.79999923706055,53.25,52.29411697387695,547600
2020-01-31,53.01750183105469,53.165000915527344,52.08000183105469,52.49250030517578,51.55021286010742,873600
2020-02-03,52.73500061035156,52.77750015258789,51.23249816894531,51.8125,50.88241195678711,1444000
2020-02-04,50.0,53.44499969482422,49.16749954223633,52.092498779296875,51.15739822387695,1605200
2020-02-05,52.38750076293945,53.272499084472656,51.522499084472656,51.65999984741211,50.732662200927734,728400
2020-02-06,51.73749923706055,52.08000183105469,50.962501525878906,51.087501525878906,50.17044448852539,472400
2020-02-07,50.91999816894531,50.99250030517578,49.65999984741211,50.26499938964844,49.36270523071289,598400
2020-02-10,50.337501525878906,51.57500076293945,49.900001525878906,51.42250061035156,50.499420166015625,830800
2020-02-11,51.619998931884766,52.38999938964844,50.95249938964844,51.377498626708984,50.455230712890625,955200
2020-02-12,51.63999938964844,51.869998931884766,51.127498626708984,51.36750030517578,50.44541549682617,680800
2020-02-13,51.20000076293945,51.77000045776367,50.932498931884766,51.412498474121094,50.568355560302734,1017600
2020-02-14,51.540000915527344,52.26250076293945,51.26250076293945,52.13249969482422,51.27653503417969,310400
2020-02-18,52.20750045776367,53.70000076293945,51.502498626708984,51.59000015258789,50.74294662475586,990400
2020-02-19,51.755001068115234,52.814998626708984,51.64500045776367,52.662498474121094,51.79783630371094,441600
2020-02-20,52.57749938964844,52.66999816894531,51.53499984741211,52.217498779296875,51.360137939453125,455600
2020-02-21,52.005001068115234,52.65999984741211,51.48500061035156,51.50749969482422,50.661800384521484,595200
2020-02-24,50.022499084472656,50.592498779296875,49.310001373291016,50.404998779296875,49.577396392822266,652400
2020-02-25,50.592498779296875,50.592498779296875,49.282501220703125,49.40999984741211,48.59873962402344,858800
2020-02-26,49.810001373291016,50.74250030517578,49.40999984741211,49.45750045776367,48.64545822143555,697200
2020-02-27,48.814998626708984,50.40999984741211,47.29499816894531,48.252498626708984,47.46023941040039,823200
2020-02-28,47.247501373291016,48.23500061035156,46.45750045776367,47.22249984741211,46.44715118408203,1692000
2020-03-02,47.5525016784668,49.592498779296875,47.244998931884766,49.40999984741211,48.59873962402344,865200
2020-03-03,49.345001220703125,49.96500015258789,48.09749984741211,48.345001220703125,47.55121994018555,1031600
2020-03-04,49.17499923706055,50.02000045776367,48.90250015258789,49.42250061035156,48.61103439331055,1183600
2020-03-05,48.49250030517578,49.48500061035156,47.70750045776367,48.52000045776367,47.72334671020508,766400
2020-03-06,47.227500915527344,49.029998779296875,45.962501525878906,48.54999923706055,47.75285720825195,993200
2020-03-09,46.057498931884766,48.067501068115234,45.89500045776367,47.165000915527344,46.390602111816406,1357600
2020-03-10,48.025001525878906,48.29249954223633,45.595001220703125,46.994998931884766,46.22339630126953,1490000
2020-03-11,46.10749816894531,46.39250183105469,44.662498474121094,45.14500045776367,44.40376281738281,1599200
2020-03-12,42.959999084472656,43.967498779296875,41.23249816894531,41.619998931884766,40.936641693115234,1807600
2020-03-13,41.95750045776367,44.904998779296875,40.779998779296875,44.904998779296875,44.16770935058594,2218800
2020-03-16,41.63249969482422,44.0099983215332,40.02000045776367,40.29249954223633,39.63093948364258,1409600
2020-03-17,41.102500915527344,43.70249938964844,40.45750045776367,42.375,41.67924880981445,1489600
2020-03-18,40.337501525878906,42.970001220703125,39.407501220703125,41.18000030517578,40.50386047363281,1148800
2020-03-19,41.057498931884766,42.900001525878906,39.532501220703125,41.60499954223633,40.9218864440918,890800
2020-03-20,41.13750076293945,44.59749984741211,41.0,41.814998626708984,41.128440856933594,1182400
2020-03-23,41.915000915527344,43.272499084472656,38.79249954223633,42.584999084472656,41.88580322265625,1421200
2020-03-24,43.912498474121094,45.932498931884766,40.95000076293945,42.470001220703125,41.772682189941406,1179200
2020-03-25,42.32500076293945,43.727500915527344,41.08000183105469,43.122501373291016,42.414466857910156,822400
2020-03-26,43.352500915527344,46.69499969482422,43.04249954223633,46.58000183105469,45.81520462036133,1063200
2020-03-27,45.567501068115234,47.334999084472656,43.897499084472656,46.09749984741211,45.34061813354492,738800
2020-03-30,46.529998779296875,47.977500915527344,45.68000030517578,47.6974983215332,46.91434860229492,790400
2020-03-31,47.537498474121094,48.70750045776367,46.662498474121094,47.404998779296875,46.62665557861328,1137600
2020-04-01,46.442501068115234,47.0724983215332,45.127498626708984,46.35749816894531,45.596351623535156,758800
2020-04-02,46.282501220703125,47.900001525878906,45.040000915527344,47.70500183105469,46.9217414855957,574800
2020-04-03,47.38750076293945,47.625,45.61750030517578,46.59749984741211,45.83241271972656,780800
2020-04-06,47.96500015258789,49.01750183105469,47.345001220703125,48.63750076293945,47.83891296386719,586800
2020-04-07,49.59749984741211,49.880001068115234,47.98749923706055,48.40250015258789,47.60778045654297,719200
2020-04-08,48.91749954223633,49.8849983215332,47.4375,49.75,48.93315887451172,807200
2020-04-09,50.07500076293945,50.16999816894531,47.935001373291016,48.17250061035156,47.381561279296875,815200
2020-04-13,47.842498779296875,48.279998779296875,47.33250045776367,47.720001220703125,46.936485290527344,594800
2020-04-14,48.66999816894531,49.85499954223633,47.595001220703125,49.81999969482422,49.002010345458984,869600
2020-04-15,49.38750076293945,51.1150016784668,48.98500061035156,50.372501373291016,49.54542541503906,1008000
2020-04-16,50.73500061035156,53.352500915527344,50.65999984741211,52.994998931884766,52.12487030029297,1322400
2020-04-17,54.46500015258789,54.46500015258789,53.20500183105469,53.45500183105469,52.57731628417969,1249600
2020-04-20,53.25,53.25,51.27750015258789,51.9474983215332,51.094573974609375,900800
2020-04-21,51.037498474121094,51.28499984741211,50.022499084472656,50.092498779296875,49.270023345947266,874800
2020-04-22,50.99250030517578,52.08250045776367,50.38750076293945,51.962501525878906,51.10932159423828,690800
2020-04-23,52.087501525878906,53.38999938964844,52.087501525878906,52.432498931884766,51.57160568237305,1191600
2020-04-24,52.959999084472656,52.959999084472656,50.04249954223633,50.462501525878906,49.63395690917969,1508400
2020-04-27,51.125,52.63750076293945,50.834999084472656,52.217498779296875,51.360137939453125,1120000
2020-04-28,52.70500183105469,52.852500915527344,50.880001068115234,51.1875,50.347049713134766,719200
2020-04-29,52.032501220703125,53.42250061035156,51.16999816894531,52.79499816894531,51.92815399169922,1380000
2020-04-30,53.025001525878906,57.25,52.1974983215332,56.25,55.32643508911133,2038000
2020-05-01,51.11750030517578,56.9474983215332,51.11750030517578,56.8849983215332,55.951011657714844,1988400
2020-05-04,57.0,59.38999938964844,56.36000061035156,59.157501220703125,58.186195373535156,1832400
2020-05-05,59.185001373291016,61.775001525878906,59.185001373291016,61.51499938964844,60.50498580932617,1902800
2020-05-06,61.747501373291016,65.72000122070312,61.685001373291016,65.40750122070312,64.33355712890625,2082000
2020-05-07,66.15750122070312,66.58000183105469,63.712501525878906,65.875,64.79341125488281,1263600
2020-05-08,66.48750305175781,67.84249877929688,65.95999908447266,67.625,66.59552764892578,901200
2020-05-11,67.25749969482422,70.44249725341797,67.25749969482422,69.88999938964844,68.82604217529297,1472400
2020-05-12,70.62999725341797,70.62999725341797,68.22250366210938,68.2300033569336,67.19132232666016,1693200
2020-05-13,68.57749938964844,68.61000061035156,64.44750213623047,65.4574966430664,64.46105194091797,1789600
2020-05-14,65.11499786376953,66.3375015258789,63.63750076293945,65.51249694824219,64.51519012451172,1320400
2020-05-15,65.31749725341797,67.68000030517578,65.13999938964844,66.82749938964844,65.81019592285156,1552400
2020-05-18,67.50749969482422,68.2874984741211,66.16000366210938,66.69750213623047,65.68215942382812,948800
2020-05-19,66.99250030517578,67.3949966430664,64.94000244140625,65.01249694824219,64.0228042602539,1029600
2020-05-20,65.95999908447266,67.75499725341797,65.5999984741211,67.44000244140625,66.41336059570312,1479200
2020-05-21,67.62999725341797,67.73249816894531,66.0625,66.6875,65.67230987548828,1230000
2020-05-22,66.87000274658203,67.27749633789062,66.26249694824219,66.5999984741211,65.58614349365234,1014400
2020-05-26,67.1875,67.1875,63.842498779296875,65.1624984741211,64.17053985595703,1756800
2020-05-27,64.43499755859375,64.55999755859375,61.3650016784668,64.31749725341797,63.3383903503418,1166800
2020-05-28,64.55000305175781,65.31500244140625,63.88249969482422,64.5999984741211,63.61660385131836,1519200
2020-05-29,64.99749755859375,66.26499938964844,64.56749725341797,66.19999694824219,65.19223022460938,974800
2020-06-01,65.96749877929688,66.32499694824219,65.3375015258789,65.51499938964844,64.51766204833984,860400
2020-06-02,65.25250244140625,66.05000305175781,64.4124984741211,65.95999908447266,64.95590209960938,1183200
2020-06-03,65.9800033569336,65.9800033569336,64.36000061035156,64.85749816894531,63.87017822265625,906000
2020-06-04,64.47000122070312,65.16500091552734,62.837501525878906,63.13750076293945,62.17634582519531,724800
2020-06-05,63.852500915527344,65.13500213623047,62.712501525878906,64.1449966430664,63.16851806640625,1117200
2020-06-08,63.084999084472656,64.86499786376953,62.7400016784668,63.75,62.7795295715332,1312400
2020-06-09,64.13249969482422,64.8125,63.07500076293945,63.127498626708984,62.166507720947266,572800
2020-06-10,63.8650016784668,65.73249816894531,63.45750045776367,65.5,64.50289154052734,1155200
2020-06-11,65.0425033569336,65.0425033569336,60.502498626708984,60.50749969482422,59.586395263671875,1877600
2020-06-12,61.52750015258789,63.01750183105469,60.275001525878906,61.432498931884766,60.497310638427734,1221600
2020-06-15,61.04249954223633,63.599998474121094,60.790000915527344,63.59000015258789,62.62196350097656,682000
2020-06-16,64.80750274658203,65.10749816894531,62.435001373291016,62.717498779296875,61.76274490356445,895600
2020-06-17,63.45500183105469,64.60250091552734,62.93000030517578,63.845001220703125,62.87308120727539,590000
2020-06-18,64.08499908447266,64.7750015258789,63.380001068115234,63.474998474121094,62.50871658325195,643600
2020-06-19,63.92250061035156,64.7249984741211,62.76499938964844,64.42749786376953,63.44671630859375,1334400
2020-06-22,64.20249938964844,65.93000030517578,63.97249984741211,65.55750274658203,64.55950927734375,1033200
2020-06-23,66.25,66.72000122070312,65.06749725341797,65.46499633789062,64.4684066772461,782000
2020-06-24,65.06749725341797,65.4000015258789,62.49250030517578,63.127498626708984,62.166507720947266,830800
2020-06-25,63.48249816894531,64.57749938964844,62.494998931884766,64.56749725341797,63.58457565307617,641200
2020-06-26,64.55500030517578,64.71749877929688,63.58000183105469,64.11250305175781,63.136505126953125,1254400
2020-06-29,64.0425033569336,64.8550033569336,62.95249938964844,63.45249938964844,62.48655700683594,555200
2020-06-30,63.92250061035156,66.25250244140625,61.877498626708984,66.01750183105469,65.01251983642578,867600
2020-07-01,65.9000015258789,67.0,65.20500183105469,66.50250244140625,65.49015808105469,774800
2020-07-02,66.5425033569336,68.22250366210938,66.2249984741211,67.29499816894531,66.27056121826172,527200
2020-07-06,68.27749633789062,68.8125,67.0374984741211,67.4625015258789,66.43550872802734,840000
2020-07-07,66.98249816894531,68.13249969482422,66.68499755859375,66.6875,65.67230987548828,496000
2020-07-08,67.07499694824219,68.91999816894531,67.07499694824219,68.50250244140625,67.45967864990234,545200
2020-07-09,68.61250305175781,69.76249694824219,67.63749694824219,69.34249877929688,68.28689575195312,651200
2020-07-10,69.55000305175781,69.63249969482422,67.88500213623047,68.0999984741211,67.06330871582031,543600
2020-07-13,68.80999755859375,69.3125,65.55750274658203,65.78250122070312,64.78108978271484,794400
2020-07-14,65.88749694824219,66.7925033569336,64.3324966430664,66.6675033569336,65.65263366699219,900000
2020-07-15,66.79750061035156,68.59249877929688,66.63749694824219,68.57499694824219,67.53107452392578,716000
2020-07-16,68.57250213623047,68.91500091552734,67.5374984741211,68.1675033569336,67.12977600097656,620800
2020-07-17,68.3499984741211,70.2699966430664,68.3499984741211,69.94000244140625,68.87529754638672,784000
2020-07-20,70.5250015258789,71.66999816894531,69.84750366210938,70.73999786376953,69.66311645507812,565600
2020-07-21,71.17749786376953,71.2750015258789,69.02999877929688,69.23999786376953,68.18595123291016,641600
2020-07-22,69.69249725341797,70.27249908447266,68.50499725341797,68.98249816894531,67.93238067626953,619200
2020-07-23,69.39749908447266,70.05249786376953,67.99749755859375,68.3550033569336,67.31443786621094,381600
2020-07-24,67.94499969482422,67.96499633789062,66.89250183105469,67.51750183105469,66.48968505859375,288000
2020-07-27,68.01499938964844,69.40750122070312,67.36750030517578,69.19999694824219,68.14656829833984,561200
2020-07-28,69.41000366210938,69.69000244140625,67.625,67.66999816894531,66.63983917236328,320400
2020-07-29,67.9124984741211,69.38249969482422,67.9124984741211,68.5875015258789,67.54338073730469,370400
2020-07-30,68.10250091552734,69.51000213623047,68.0999984741211,69.21749877929688,68.16378784179688,432400
2020-07-31,69.40499877929688,70.88999938964844,67.88749694824219,68.79000091552734,67.74281311035156,1009200
2020-08-03,69.61250305175781,71.0,69.21499633789062,69.71749877929688,68.65618133544922,1008400
2020-08-04,71.12750244140625,71.12750244140625,64.98750305175781,69.22250366210938,68.1687240600586,1770400
2020-08-05,69.74749755859375,69.74749755859375,66.69499969482422,66.96749877929688,65.94804382324219,763600
2020-08-06,67.61750030517578,67.80249786376953,65.58499908447266,66.63749694824219,65.62309265136719,488000
2020-08-07,66.43499755859375,67.51249694824219,65.66500091552734,66.44000244140625,65.42858123779297,397600
2020-08-10,66.25749969482422,66.45999908447266,64.3125,64.4749984741211,63.49348831176758,444800
2020-08-11,64.69000244140625,66.0374984741211,64.375,65.45500183105469,64.45857238769531,728800
2020-08-12,65.79000091552734,66.32499694824219,65.38249969482422,65.8550033569336,64.85247802734375,413600
2020-08-13,65.7874984741211,66.95999908447266,65.5,66.57250213623047,65.55907440185547,445600
2020-08-14,66.37999725341797,66.43499755859375,64.68250274658203,65.25749969482422,64.26408386230469,398400
2020-08-17,65.44750213623047,67.17749786376953,65.27999877929688,65.67749786376953,64.757080078125,457200
2020-08-18,65.62999725341797,66.0374984741211,65.38749694824219,65.60749816894531,64.68804168701172,269200
2020-08-19,65.63249969482422,65.97250366210938,64.80249786376953,65.01249694824219,64.10138702392578,362800
2020-08-20,64.80999755859375,65.05750274658203,64.4124984741211,64.61000061035156,63.70454025268555,420800
2020-08-21,64.73500061035156,64.75,63.8025016784668,64.45500183105469,63.55170822143555,629200
2020-08-24,64.85250091552734,64.85250091552734,62.44499969482422,62.58250045776367,61.705448150634766,526400
2020-08-25,62.73749923706055,63.432498931884766,62.51250076293945,62.72999954223633,61.85087585449219,652000
2020-08-26,62.6775016784668,63.39500045776367,62.17499923706055,63.192501068115234,62.30690002441406,871200
2020-08-27,63.4474983215332,63.51250076293945,61.8025016784668,63.2599983215332,62.37345886230469,597200
2020-08-28,63.345001220703125,63.64250183105469,62.35499954223633,63.2599983215332,62.37345886230469,530000
2020-08-31,63.2599983215332,64.30500030517578,63.20000076293945,63.8650016784668,62.969974517822266,535200
2020-09-01,64.45249938964844,64.87999725341797,63.275001525878906,64.36000061035156,63.45804977416992,921600
2020-09-02,64.54000091552734,65.5625,63.787498474121094,65.39250183105469,64.47606658935547,584400
2020-09-03,64.71499633789062,64.9000015258789,61.86249923706055,62.665000915527344,61.78678894042969,1033600
2020-09-04,62.83250045776367,63.665000915527344,60.75,61.55500030517578,60.692344665527344,609600
2020-09-08,60.70000076293945,62.34000015258789,60.4275016784668,61.3849983215332,60.52473068237305,1107200
2020-09-09,62.182498931884766,63.665000915527344,61.880001068115234,62.50749969482422,61.631492614746094,611600
2020-09-10,62.474998474121094,63.2599983215332,61.522499084472656,61.58000183105469,60.71699523925781,403200
2020-09-11,61.997501373291016,62.157501220703125,60.872501373291016,60.9375,60.0835075378418,391600
2020-09-14,61.58000183105469,62.592498779296875,61.01499938964844,61.834999084472656,60.968421936035156,425200
2020-09-15,62.474998474121094,62.82749938964844,61.13999938964844,61.40250015258789,60.54198455810547,558800
2020-09-16,61.64250183105469,61.75749969482422,61.04499816894531,61.150001525878906,60.29302215576172,372000
2020-09-17,60.525001525878906,61.7599983215332,60.06999969482422,61.307498931884766,60.44831466674805,780400
2020-09-18,61.807498931884766,61.875,60.23249816894531,60.974998474121094,60.1204833984375,1547200
2020-09-21,60.17499923706055,60.497501373291016,58.9375,59.42499923706055,58.592201232910156,622000
2020-09-22,59.467498779296875,60.814998626708984,58.90999984741211,60.810001373291016,59.95779037475586,676000
2020-09-23,60.967498779296875,62.0525016784668,60.11000061035156,60.747501373291016,59.89616394042969,766800
2020-09-24,60.497501373291016,60.900001525878906,57.16749954223633,58.05500030517578,57.241397857666016,1241200
2020-09-25,58.2400016784668,60.5625,57.587501525878906,60.435001373291016,59.588050842285156,1252400
2020-09-28,61.0,61.807498931884766,60.50749969482422,60.935001373291016,60.0810432434082,424400
2020-09-29,61.022499084472656,62.397499084472656,60.724998474121094,61.689998626708984,60.82545471191406,675600
2020-09-30,62.3125,62.39500045776367,61.349998474121094,61.932498931884766,61.06455612182617,942400
2020-10-01,61.897499084472656,62.997501373291016,61.6775016784668,62.1775016784668,61.306129455566406,808800
2020-10-02,61.5,62.192501068115234,61.45750045776367,61.724998474121094,60.85996627807617,611200
2020-10-05,61.967498779296875,63.11750030517578,61.967498779296875,63.04249954223633,62.15900421142578,855200
2020-10-06,63.25,64.65499877929688,63.032501220703125,64.04750061035156,63.149925231933594,646800
2020-10-07,64.36000061035156,66.22250366210938,64.01499938964844,65.98500061035156,65.0602798461914,703200
2020-10-08,65.90750122070312,66.18000030517578,65.04499816894531,65.4749984741211,64.55741882324219,610000
2020-10-09,66.0,66.39250183105469,65.26000213623047,66.2699966430664,65.34127044677734,565200
2020-10-12,66.88249969482422,67.36250305175781,66.04000091552734,67.13500213623047,66.19416046142578,296400
2020-10-13,67.11750030517578,67.81999969482422,66.625,67.3949966430664,66.45050811767578,602400
2020-10-14,67.5824966430664,68.16000366210938,66.64250183105469,67.21749877929688,66.2754898071289,432000
2020-10-15,66.63500213623047,66.95249938964844,66.11750030517578,66.38999938964844,65.4595947265625,614800
2020-10-16,66.76750183105469,67.66500091552734,66.21749877929688,66.4175033569336,65.48670196533203,535200
2020-10-19,66.65750122070312,67.32250213623047,65.89749908447266,66.1449966430664,65.21800994873047,626400
2020-10-20,66.33499908447266,66.91000366210938,65.93499755859375,66.12249755859375,65.1958236694336,435600
2020-10-21,66.31500244140625,67.14250183105469,65.375,65.44999694824219,64.53276062011719,569600
2020-10-22,65.29499816894531,67.49500274658203,65.29499816894531,67.41500091552734,66.47021484375,683200
2020-10-23,67.74500274658203,67.74749755859375,66.65249633789062,67.11499786376953,66.17442321777344,506400
2020-10-26,66.51000213623047,66.93000030517578,65.56999969482422,66.13749694824219,65.21062469482422,521600
2020-10-27,66.38999938964844,67.18499755859375,66.23249816894531,66.55000305175781,65.61734008789062,537200
2020-10-28,65.81500244140625,65.81500244140625,64.33499908447266,64.4124984741211,63.509803771972656,524000
2020-10-29,64.41999816894531,64.41999816894531,63.002498626708984,63.92250061035156,63.02667236328125,702800
2020-10-30,63.60499954223633,64.4625015258789,62.560001373291016,63.102500915527344,62.218162536621094,667600
2020-11-02,63.8025016784668,65.41000366210938,63.51499938964844,65.0,64.08906555175781,539200
2020-11-03,65.59500122070312,67.08499908447266,65.59500122070312,66.58499908447266,65.65186309814453,435200
2020-11-04,68.08499908447266,69.2750015258789,66.01249694824219,66.79000091552734,65.85398864746094,873200
2020-11-05,70.0,76.53250122070312,69.375,76.1500015258789,75.08280944824219,2033600
2020-11-06,73.77999877929688,76.5,73.5999984741211,75.61750030517578,74.55779266357422,940000
2020-11-09,77.5,79.21749877929688,75.86750030517578,76.05000305175781,74.98422241210938,914800
2020-11-10,75.04499816894531,76.98999786376953,73.06500244140625,75.06999969482422,74.01795196533203,763600
2020-11-11,75.76249694824219,77.08000183105469,75.76249694824219,76.61250305175781,75.53882598876953,658400
2020-11-12,76.33499908447266,76.625,75.27249908447266,75.88249969482422,74.81906127929688,526800
2020-11-13,76.49500274658203,76.79750061035156,75.52249908447266,75.7125015258789,74.73025512695312,353600
2020-11-16,75.63749694824219,75.83499908447266,73.70249938964844,75.71499633789062,74.73269653320312,426800
2020-11-17,75.45500183105469,77.07499694824219,74.8125,76.93250274658203,75.93441009521484,636800
2020-11-18,77.125,77.125,75.05249786376953,75.23750305175781,74.26140594482422,1244000
2020-11-19,75.19249725341797,76.43250274658203,74.62999725341797,75.56500244140625,74.58464050292969,603600
2020-11-20,75.39250183105469,76.62999725341797,74.49749755859375,76.2249984741211,75.23607635498047,633200
2020-11-23,76.38999938964844,76.38999938964844,75.13500213623047,75.93499755859375,74.94983673095703,536000
2020-11-24,76.48500061035156,76.48500061035156,74.76750183105469,75.70500183105469,74.72284698486328,549600
2020-11-25,76.4000015258789,77.3125,75.07250213623047,75.4375,74.45880889892578,679600
2020-11-27,75.62000274658203,76.07250213623047,74.0,74.4124984741211,73.44709014892578,283200
2020-11-30,74.97000122070312,75.84500122070312,74.57250213623047,75.82749938964844,74.8437271118164,796000
2020-12-01,76.48999786376953,77.24749755859375,76.04000091552734,76.23500061035156,75.2459487915039,831200
2020-12-02,76.96499633789062,76.96499633789062,74.1624984741211,74.5824966430664,73.61488342285156,506800
2020-12-03,74.54000091552734,75.08000183105469,74.20999908447266,74.73750305175781,73.76787567138672,492000
2020-12-04,75.5625,76.71499633789062,75.15750122070312,76.6449966430664,75.65062713623047,454000
2020-12-07,76.91999816894531,77.90499877929688,76.54000091552734,76.98249816894531,75.98374938964844,317600
2020-12-08,77.2925033569336,78.22250366210938,76.67749786376953,77.2125015258789,76.21076965332031,536800
2020-12-09,77.45999908447266,77.45999908447266,74.99500274658203,75.41000366210938,74.43164825439453,439600
2020-12-10,75.20500183105469,76.47750091552734,74.4749984741211,76.30000305175781,75.31010437011719,400000
2020-12-11,76.43499755859375,77.39250183105469,75.42500305175781,76.23999786376953,75.25086212158203,293600
2020-12-14,76.32250213623047,78.4625015258789,75.59249877929688,76.61250305175781,75.61854553222656,735600
2020-12-15,77.07250213623047,77.67500305175781,76.03250122070312,77.0425033569336,76.04296875,478800
2020-12-16,77.0250015258789,77.22750091552734,75.41999816894531,75.75499725341797,74.77215576171875,712000
2020-12-17,76.29750061035156,77.53500366210938,75.78250122070312,77.44000244140625,76.43531036376953,736000
2020-12-18,77.31500244140625,80.1675033569336,76.96749877929688,80.05999755859375,79.02132415771484,3626800
2020-12-21,79.36250305175781,80.76000213623047,77.16500091552734,80.46749877929688,79.42352294921875,782000
2020-12-22,80.82749938964844,81.09500122070312,79.6624984741211,80.13999938964844,79.10029602050781,481200
2020-12-23,80.73750305175781,80.9000015258789,79.84500122070312,80.01499938964844,78.9769058227539,476800
2020-12-24,80.23500061035156,80.77999877929688,79.71749877929688,80.40499877929688,79.36184692382812,119600
2020-12-28,81.0875015258789,81.61000061035156,78.63249969482422,78.94750213623047,77.92326354980469,397200
2020-12-29,79.4749984741211,79.58999633789062,77.84750366210938,78.72750091552734,77.70611572265625,305200
2020-12-30,79.36000061035156,79.87999725341797,79.02249908447266,79.24749755859375,78.21936798095703,320000
2020-12-31,79.37000274658203,79.87999725341797,78.65249633789062,79.38749694824219,78.3575439453125,307200
2021-01-04,79.16500091552734,79.84500122070312,77.65499877929688,78.65499877929688,77.63455200195312,523200
2021-01-05,78.72250366210938,80.19499969482422,77.85250091552734,79.25,78.22184753417969,609600
2021-01-06,78.91999816894531,83.1875,78.91999816894531,82.72750091552734,81.65422058105469,1153200
2021-01-07,82.82749938964844,84.77999877929688,82.82749938964844,83.9625015258789,82.87318420410156,452800
2021-01-08,84.35250091552734,85.74500274658203,81.69249725341797,82.37999725341797,81.31123352050781,744000
2021-01-11,81.81500244140625,83.92250061035156,81.30999755859375,83.70500183105469,82.6190414428711,380800
2021-01-12,83.61499786376953,84.86000061035156,83.07749938964844,83.50250244140625,82.41915893554688,325600
2021-01-13,83.9800033569336,84.8375015258789,82.19249725341797,82.6449966430664,81.57279205322266,609200
2021-01-14,83.07250213623047,85.92500305175781,83.07250213623047,84.30000305175781,83.2063217163086,744800
2021-01-15,85.2300033569336,87.36499786376953,84.30000305175781,86.92749786376953,85.79972076416016,1228800
2021-01-19,87.6875,88.58000183105469,86.2125015258789,87.94499969482422,86.80403900146484,871600
2021-01-20,88.58000183105469,90.36750030517578,88.10749816894531,89.1675033569336,88.01068115234375,802000
2021-01-21,89.60250091552734,89.60250091552734,87.6624984741211,88.91999816894531,87.766357421875,592400
2021-01-22,89.03250122070312,89.54499816894531,88.31999969482422,89.14749908447266,87.99091339111328,456400
2021-01-25,89.7249984741211,90.2925033569336,87.72250366210938,88.11000061035156,86.96688079833984,521600
2021-01-26,88.55000305175781,89.16000366210938,84.9625015258789,85.08499908447266,83.98113250732422,391600
2021-01-27,84.09249877929688,84.1500015258789,79.42250061035156,79.60749816894531,78.57470703125,777600
2021-01-28,80.29000091552734,81.18000030517578,77.75749969482422,80.62999725341797,79.58393859863281,1179200
2021-01-29,81.11250305175781,82.36750030517578,80.5,81.22750091552734,80.17366790771484,871600
2021-02-01,82.54499816894531,85.44750213623047,82.05000305175781,85.01750183105469,83.91451263427734,743200
2021-02-02,89.48750305175781,99.9574966430664,89.48750305175781,94.19000244140625,92.96800994873047,2086400
2021-02-03,94.76000213623047,94.76000213623047,90.23999786376953,92.10250091552734,90.90758514404297,920000
2021-02-04,92.5,96.23999786376953,92.23249816894531,95.68250274658203,94.44114685058594,795200
2021-02-05,96.77249908447266,97.13999938964844,94.2750015258789,95.1675033569336,93.93281555175781,804800
2021-02-08,96.25,97.84500122070312,95.54750061035156,97.64250183105469,96.37572479248047,1475200
2021-02-09,98.22000122070312,99.0,96.32499694824219,97.48750305175781,96.22274017333984,576000
2021-02-10,98.22750091552734,98.85749816894531,96.37750244140625,97.57499694824219,96.30909729003906,483600
2021-02-11,97.8499984741211,99.07499694824219,96.75,98.75499725341797,97.55374908447266,611200
2021-02-12,99.05999755859375,101.38249969482422,98.6624984741211,99.71499633789062,98.5020751953125,692800
2021-02-16,100.48500061035156,103.74749755859375,100.31999969482422,102.75,101.50015258789062,1242400
2021-02-17,101.75,102.55750274658203,101.0425033569336,101.81500244140625,100.5765380859375,898000
2021-02-18,101.75499725341797,101.75499725341797,98.8324966430664,99.2699966430664,98.06249237060547,550400
2021-02-19,99.55999755859375,100.34249877929688,97.06500244140625,97.38749694824219,96.20288848876953,828400
2021-02-22,97.00250244140625,97.25,93.94750213623047,94.25,93.10356140136719,766400
2021-02-23,94.9749984741211,94.9749984741211,92.35749816894531,94.21499633789062,93.0689926147461,857200
2021-02-24,93.94750213623047,94.96499633789062,93.06500244140625,93.67250061035156,92.5330810546875,548800
2021-02-25,93.75,94.48999786376953,91.22750091552734,91.26499938964844,90.15486907958984,492400
2021-02-26,91.83499908447266,92.11250305175781,89.74500274658203,90.42250061035156,89.3226089477539,982800
2021-03-01,92.23999786376953,93.44999694824219,91.50250244140625,93.11000061035156,91.97742462158203,942000
2021-03-02,94.0625,94.28250122070312,92.6050033569336,93.86000061035156,92.7182846069336,830000
2021-03-03,93.0374984741211,93.08000183105469,90.2750015258789,90.30999755859375,89.21146392822266,650400
2021-03-04,90.4124984741211,92.43250274658203,86.61250305175781,86.9749984741211,85.91704559326172,691200
2021-03-05,86.31999969482422,89.69750213623047,84.69750213623047,89.05249786376953,87.96929168701172,561200
2021-03-08,89.64749908447266,90.70500183105469,86.22000122070312,86.22000122070312,85.1712417602539,647200
2021-03-09,87.99749755859375,91.51000213623047,86.46499633789062,91.02749633789062,89.92025756835938,941600
2021-03-10,91.59750366210938,93.30000305175781,90.02749633789062,90.94000244140625,89.83383178710938,982800
2021-03-11,92.09500122070312,97.25,91.73750305175781,97.00250244140625,95.82258605957031,1274400
2021-03-12,95.2249984741211,96.34500122070312,92.64250183105469,96.27999877929688,95.10887145996094,1317200
2021-03-15,96.44249725341797,100.84500122070312,96.44249725341797,99.25250244140625,98.04521942138672,838400
2021-03-16,99.61499786376953,101.20249938964844,96.22750091552734,97.09249877929688,95.91146850585938,691600
2021-03-17,96.3324966430664,98.25749969482422,94.43499755859375,95.45500183105469,94.29391479492188,641200
2021-03-18,94.79499816894531,96.96499633789062,93.18499755859375,93.49749755859375,92.36021423339844,581600
2021-03-19,94.23500061035156,98.80249786376953,92.60749816894531,93.80999755859375,92.66890716552734,1572800
2021-03-22,94.22000122070312,96.73999786376953,94.03250122070312,96.34500122070312,95.1730728149414,445600
2021-03-23,95.72750091552734,95.72750091552734,93.28500366210938,94.11750030517578,92.97265625,533200
2021-03-24,94.41999816894531,95.44999694824219,92.01000213623047,92.36499786376953,91.24148559570312,450400
2021-03-25,91.49250030517578,94.67500305175781,89.29750061035156,94.30500030517578,93.15789794921875,810400
2021-03-26,94.44249725341797,97.52749633789062,93.14749908447266,97.05999755859375,95.87937927246094,831600
2021-03-29,96.06500244140625,96.06500244140625,89.8550033569336,91.74749755859375,90.63148498535156,1108400
2021-03-30,91.2874984741211,93.88249969482422,91.04750061035156,93.36750030517578,92.23179626464844,876400
2021-03-31,94.49250030517578,96.59249877929688,94.49250030517578,95.48249816894531,94.32107543945312,1379600
2021-04-01,96.26000213623047,97.63500213623047,95.5199966430664,97.125,95.94358825683594,859200
2021-04-05,98.1449966430664,99.2300033569336,97.47000122070312,99.19750213623047,97.9908676147461,392800
2021-04-06,99.56749725341797,101.1449966430664,99.56749725341797,99.76499938964844,98.55147552490234,926000
2021-04-07,98.7750015258789,100.41500091552734,97.87249755859375,99.24749755859375,98.04027557373047,618800
2021-04-08,100.37999725341797,101.98750305175781,99.14250183105469,101.28500366210938,100.05299377441406,923600
2021-04-09,101.55000305175781,102.85250091552734,100.66999816894531,102.18000030517578,100.93710327148438,730400
2021-04-12,101.76249694824219,101.76249694824219,99.76499938964844,100.76249694824219,99.53683471679688,895600
2021-04-13,101.14250183105469,105.07499694824219,100.68000030517578,104.86250305175781,103.58697509765625,1137200
2021-04-14,105.25250244140625,105.77249908447266,102.75250244140625,103.59500122070312,102.33489227294922,722000
2021-04-15,103.7874984741211,105.02999877929688,103.3499984741211,103.79499816894531,102.5324478149414,870400
2021-04-16,103.8949966430664,104.94499969482422,103.01249694824219,104.63749694824219,103.36469268798828,1169200
2021-04-19,103.8125,104.85749816894531,102.3324966430664,103.62750244140625,102.36700439453125,543600
2021-04-20,103.82499694824219,104.80999755859375,102.47000122070312,102.97750091552734,101.72489929199219,752800
2021-04-21,103.32499694824219,106.15499877929688,102.57250213623047,105.95999908447266,104.67112731933594,947200
2021-04-22,105.84750366210938,107.7699966430664,104.90499877929688,105.92749786376953,104.63900756835938,719200
2021-04-23,106.74749755859375,108.67250061035156,104.55500030517578,108.11750030517578,106.80237579345703,516800
2021-04-26,108.63249969482422,111.2074966430664,108.22000122070312,110.13999938964844,108.80026245117188,745600
2021-04-27,110.5250015258789,111.125,108.13500213623047,110.3499984741211,109.00772857666016,445600
2021-04-28,110.18499755859375,110.98999786376953,109.01000213623047,109.19999694824219,107.8717041015625,478400
2021-04-29,109.70999908447266,110.80500030517578,107.35250091552734,108.4375,107.11847686767578,517600
2021-04-30,107.93499755859375,109.39749908447266,106.42500305175781,106.87249755859375,105.572509765625,680000
2021-05-03,107.97000122070312,108.22750091552734,105.5824966430664,106.60250091552734,105.3058090209961,684800
2021-05-04,105.3324966430664,106.03500366210938,103.51000213623047,104.55500030517578,103.28321838378906,673200
2021-05-05,105.62249755859375,106.23500061035156,103.6500015258789,104.19999694824219,102.93252563476562,932800
2021-05-06,104.19999694824219,104.56749725341797,99.75,102.74500274658203,101.49523162841797,885200
2021-05-07,102.6875,107.25749969482422,102.15750122070312,105.76249694824219,104.47602081298828,865600
2021-05-10,105.28250122070312,105.82499694824219,101.97750091552734,102.05750274658203,100.81609344482422,1036800
2021-05-11,99.9800033569336,104.03500366210938,98.72000122070312,103.88500213623047,102.62135314941406,682800
2021-05-12,103.62750244140625,106.20249938964844,102.12750244140625,102.22000122070312,100.97659301757812,1120000
2021-05-13,102.9625015258789,103.24500274658203,96.77249908447266,99.16500091552734,97.95877075195312,1427600
2021-05-14,99.59249877929688,102.14250183105469,98.8949966430664,100.34249877929688,99.20198822021484,1275600
2021-05-17,100.19999694824219,100.58499908447266,96.69249725341797,96.8375015258789,95.73681640625,937200
2021-05-18,97.1449966430664,100.30249786376953,96.52999877929688,100.0,98.86337280273438,1476800
2021-05-19,98.38500213623047,101.00499725341797,98.38500213623047,99.39250183105469,98.26277923583984,916400
2021-05-20,99.94499969482422,102.80750274658203,99.39250183105469,102.22250366210938,101.06060791015625,938000
2021-05-21,103.52999877929688,104.45249938964844,101.9000015258789,102.3375015258789,101.17430877685547,1110400
2021-05-24,102.88999938964844,105.57499694824219,102.84750366210938,105.25,104.05369567871094,1552800
2021-05-25,106.0,107.0374984741211,104.60749816894531,105.0374984741211,103.84362030029297,1438000
2021-05-26,105.75749969482422,106.19499969482422,102.72750091552734,104.06749725341797,102.88463592529297,1272800
2021-05-27,104.75749969482422,105.81749725341797,101.84500122070312,102.42250061035156,101.2583236694336,9237200
2021-05-28,102.72750091552734,105.09249877929688,102.72750091552734,103.4574966430664,102.28156280517578,1343200
2021-06-01,104.56500244140625,104.56500244140625,100.0875015258789,102.55999755859375,101.3942642211914,952800
2021-06-02,102.09249877929688,103.30750274658203,100.12999725341797,102.53250122070312,101.36709594726562,993600
2021-06-03,101.74500274658203,102.91500091552734,100.5250015258789,101.8949966430664,100.73683166503906,958800
2021-06-04,102.69750213623047,106.79499816894531,102.33999633789062,106.07499694824219,104.86931610107422,1315600
2021-06-07,105.24250030517578,106.99500274658203,103.7750015258789,104.93250274658203,103.73982238769531,862400
2021-06-08,106.20999908447266,107.44499969482422,104.4375,106.25749969482422,105.04975128173828,530800
2021-06-09,106.25749969482422,108.4749984741211,105.91500091552734,107.29000091552734,106.07051849365234,785200
2021-06-10,107.51249694824219,110.25,107.51249694824219,108.94999694824219,107.71163940429688,792000
2021-06-11,109.55500030517578,111.11000061035156,108.94499969482422,110.98500061035156,109.72351837158203,697200
2021-06-14,110.98500061035156,112.69499969482422,110.88249969482422,112.34249877929688,111.06558990478516,694400
2021-06-15,111.28500366210938,111.875,108.63749694824219,110.32749938964844,109.07349395751953,781600
2021-06-16,110.7300033569336,111.57749938964844,109.68250274658203,110.63500213623047,109.37750244140625,586400
2021-06-17,110.1675033569336,113.1449966430664,109.9175033569336,111.29750061035156,110.032470703125,811200
2021-06-18,111.86499786376953,113.45500183105469,106.59249877929688,107.9749984741211,106.74774169921875,3586000
2021-06-21,108.07499694824219,110.45500183105469,107.4749984741211,110.05249786376953,108.8016128540039,763600
2021-06-22,110.28250122070312,111.13999938964844,109.12249755859375,110.47000122070312,109.21437072753906,601600
2021-06-23,110.45500183105469,111.76499938964844,110.37000274658203,111.10749816894531,109.84461975097656,472800
2021-06-24,112.22750091552734,112.5,109.14250183105469,109.87750244140625,108.62860870361328,616800
2021-06-25,109.74250030517578,110.70999908447266,108.33499908447266,109.13500213623047,107.89454650878906,1032000
2021-06-28,109.52749633789062,112.19249725341797,109.13999938964844,111.24500274658203,109.98056030273438,647600
2021-06-29,111.45500183105469,112.99250030517578,111.28250122070312,111.94999694824219,110.67755126953125,462400
2021-06-30,111.69750213623047,113.16500091552734,111.30500030517578,112.56500244140625,111.28556060791016,962800
2021-07-01,112.33999633789062,114.8499984741211,112.01750183105469,113.47750091552734,112.18769073486328,934000
2021-07-02,113.61499786376953,114.24500274658203,111.80750274658203,112.39250183105469,111.11502838134766,762800
2021-07-06,112.80500030517578,114.49749755859375,111.42500305175781,113.87000274658203,112.57572174072266,908000
2021-07-07,114.61750030517578,116.8550033569336,113.58000183105469,115.92749786376953,114.6098403930664,920000
2021-07-08,114.07749938964844,115.58499908447266,112.64250183105469,115.21749877929688,113.90789794921875,509600
2021-07-09,115.70249938964844,116.57749938964844,114.5824966430664,116.34750366210938,115.02507019042969,848400
2021-07-12,116.63749694824219,116.90750122070312,112.37750244140625,112.86499786376953,111.58214569091797,841200
2021-07-13,112.75250244140625,114.0,112.36000061035156,113.36000061035156,112.07151794433594,546800
2021-07-14,112.61000061035156,114.07250213623047,109.79750061035156,111.21749877929688,109.95337677001953,958000
2021-07-15,111.15499877929688,112.65499877929688,110.46499633789062,112.37750244140625,111.1001968383789,448800
2021-07-16,113.02749633789062,115.19000244140625,111.80000305175781,114.66999816894531,113.36663055419922,805600
2021-07-19,113.49250030517578,115.34750366210938,112.77749633789062,113.85749816894531,112.56336975097656,517200
2021-07-20,114.44000244140625,117.3125,114.44000244140625,116.75749969482422,115.4303970336914,909600
2021-07-21,116.7125015258789,117.3324966430664,113.84249877929688,115.78500366210938,114.46895599365234,449600
2021-07-22,115.79750061035156,117.74250030517578,115.79000091552734,117.29499816894531,115.96179962158203,297200
2021-07-23,117.63999938964844,119.75,117.63999938964844,118.5999984741211,117.25196075439453,469600
2021-07-26,118.36499786376953,119.15249633789062,117.45500183105469,118.03250122070312,116.69091796875,236800
2021-07-27,118.26249694824219,118.65750122070312,116.53500366210938,118.4000015258789,117.05422973632812,288800
2021-07-28,117.81500244140625,119.46499633789062,117.72000122070312,119.19000244140625,117.83525085449219,566400
2021-07-29,119.68250274658203,121.7874984741211,118.98500061035156,120.77749633789062,119.40470886230469,252800
2021-07-30,120.19750213623047,122.05750274658203,120.19750213623047,120.55999755859375,119.18968200683594,304000
2021-08-02,121.5,121.60749816894531,118.54000091552734,121.43499755859375,120.05474090576172,566000
2021-08-03,121.32499694824219,121.4375,118.77249908447266,120.31749725341797,118.94993591308594,618400
2021-08-04,120.4574966430664,121.96499633789062,119.83999633789062,121.6875,120.30435180664062,1246000
2021-08-05,122.38500213623047,126.08499908447266,119.8949966430664,122.6624984741211,121.26828002929688,967200
2021-08-06,122.5,122.5,117.75,120.45500183105469,119.08588409423828,851200
2021-08-09,120.2300033569336,122.3125,119.0374984741211,119.8125,118.45066833496094,1038400
2021-08-10,119.75,119.75,115.44750213623047,115.92749786376953,114.6098403930664,659200
2021-08-11,116.36750030517578,116.36750030517578,114.15249633789062,115.72250366210938,114.40718078613281,385600
2021-08-12,115.9124984741211,117.3550033569336,115.62249755859375,115.96749877929688,114.6493911743164,520800
2021-08-13,116.2925033569336,117.2300033569336,115.43000030517578,116.73500061035156,115.48783874511719,440000
2021-08-16,116.08000183105469,119.7300033569336,116.08000183105469,119.36250305175781,118.08727264404297,596400
2021-08-17,119.44249725341797,119.44249725341797,117.80999755859375,118.50499725341797,117.23892211914062,406800
2021-08-18,118.7125015258789,119.4175033569336,117.36499786376953,117.70500183105469,116.44747161865234,370000
2021-08-19,116.5875015258789,119.87000274658203,116.15249633789062,118.97000122070312,117.6989517211914,559600
2021-08-20,119.1875,120.80000305175781,118.9175033569336,119.86250305175781,118.58192443847656,463600
2021-08-23,120.24749755859375,122.06749725341797,119.5374984741211,119.9749984741211,118.6932144165039,835200
2021-08-24,120.77249908447266,123.79499816894531,120.22250366210938,123.12249755859375,121.80709075927734,932800
2021-08-25,123.9625015258789,125.80750274658203,122.72250366210938,125.05999755859375,123.72388458251953,3044400
2021-08-26,124.3499984741211,125.98500061035156,122.77749633789062,123.29750061035156,121.98021697998047,2018000
2021-08-27,123.15499877929688,124.00499725341797,121.375,123.75250244140625,122.43035888671875,32906000
2021-08-30,125.31500244140625,127.80249786376953,124.30249786376953,126.45999908447266,125.10892486572266,1269600
2021-08-31,127.2874984741211,127.2874984741211,123.70249938964844,124.78500366210938,123.45182037353516,1356000
2021-09-01,125.0,126.88249969482422,123.88500213623047,126.3375015258789,124.98775482177734,775200
2021-09-02,127.47750091552734,128.33999633789062,126.49250030517578,127.69499969482422,126.33072662353516,1004000
2021-09-03,127.43000030517578,130.36500549316406,126.85749816894531,128.2725067138672,126.9020767211914,650400
2021-09-07,128.8350067138672,128.8350067138672,126.75,128.54750061035156,127.17413330078125,916400
2021-09-08,127.12000274658203,129.08749389648438,126.32250213623047,126.94249725341797,125.58626556396484,498800
2021-09-09,127.75,128.13250732421875,126.7874984741211,127.0425033569336,125.68519592285156,661200
2021-09-10,128.00999450683594,129.4824981689453,126.7699966430664,129.19749450683594,127.81718444824219,893600
2021-09-13,130.1875,130.62249755859375,123.88749694824219,125.64749908447266,124.30511474609375,873200
2021-09-14,126.72750091552734,129.07749938964844,126.61750030517578,127.47250366210938,126.11061096191406,759200
2021-09-15,129.80250549316406,133.23500061035156,127.77749633789062,132.41000366210938,130.995361328125,1404000
2021-09-16,131.52000427246094,132.5749969482422,130.40499877929688,132.36500549316406,130.9508514404297,640000
2021-09-17,132.6999969482422,135.0,132.17999267578125,133.58749389648438,132.16026306152344,4243200
2021-09-20,131.3125,133.91000366210938,129.51499938964844,132.2050018310547,130.7925567626953,1605200
2021-09-21,132.8925018310547,134.00250244140625,131.2050018310547,132.5500030517578,131.13388061523438,1021600
2021-09-22,132.25999450683594,133.36500549316406,130.4600067138672,133.25,131.82640075683594,1345600
2021-09-23,134.2949981689453,135.96249389648438,133.80250549316406,134.22500610351562,132.79098510742188,784400
2021-09-24,133.125,135.11500549316406,132.3925018310547,134.72000122070312,133.2806854248047,630400
2021-09-27,133.8574981689453,133.8574981689453,127.18000030517578,127.86250305175781,126.4964599609375,852400
2021-09-28,125.80249786376953,126.01750183105469,121.79499816894531,122.21749877929688,120.91175079345703,1013200
2021-09-29,123.82749938964844,124.97750091552734,122.39749908447266,122.63249969482422,121.32232666015625,887200
2021-09-30,123.6050033569336,125.50749969482422,121.00499725341797,121.14250183105469,119.84825134277344,1076400
2021-10-01,121.37249755859375,124.05750274658203,117.94249725341797,123.45500183105469,122.13603973388672,866000
2021-10-04,122.50749969482422,122.5250015258789,118.7300033569336,120.30750274658203,119.02217102050781,584000
2021-10-05,121.06999969482422,123.0199966430664,119.75499725341797,120.85250091552734,119.56134033203125,572800
2021-10-06,119.71749877929688,121.06749725341797,118.57499694824219,120.89250183105469,119.60091400146484,575200
2021-10-07,121.48249816894531,123.93250274658203,121.48249816894531,122.0999984741211,120.79551696777344,870400
2021-10-08,122.4375,122.44000244140625,119.59750366210938,119.90499877929688,118.62395477294922,339200
2021-10-11,119.94000244140625,120.75250244140625,118.95500183105469,119.55249786376953,118.27523803710938,399600
2021-10-12,121.00250244140625,121.40249633789062,117.55000305175781,119.50250244140625,118.22576904296875,628400
2021-10-13,120.58999633789062,120.81999969482422,119.04499816894531,120.74749755859375,119.45745849609375,408400
2021-10-14,122.0875015258789,124.72000122070312,122.05249786376953,124.4625015258789,123.13276672363281,688800
2021-10-15,124.49250030517578,125.87000274658203,124.02999877929688,124.50499725341797,123.1748275756836,812000
2021-10-18,124.45500183105469,125.52749633789062,123.51000213623047,124.87249755859375,123.53839111328125,542000
2021-10-19,124.87249755859375,126.87000274658203,124.69000244140625,124.90499877929688,123.570556640625,381200
2021-10-20,126.12249755859375,127.29000091552734,125.3375015258789,126.8324966430664,125.47743225097656,470400
2021-10-21,126.75749969482422,126.79750061035156,123.18250274658203,124.36250305175781,123.03384399414062,760000
2021-10-22,124.77249908447266,127.17250061035156,124.5875015258789,126.31500244140625,124.96549987792969,349200
2021-10-25,126.1500015258789,127.8499984741211,125.0199966430664,127.7074966430664,126.34309387207031,406400
2021-10-26,128.33250427246094,130.1300048828125,127.12000274658203,129.6925048828125,128.30686950683594,691600
2021-10-27,129.4425048828125,129.4425048828125,126.23500061035156,127.44249725341797,126.08092498779297,520000
2021-10-28,128.0225067138672,131.2949981689453,126.68499755859375,128.80999755859375,127.43380737304688,534000
2021-10-29,128.1824951171875,131.42250061035156,128.1824951171875,130.91250610351562,129.51385498046875,728400
2021-11-01,131.25,132.9499969482422,130.57749938964844,131.26499938964844,129.8625946044922,740000
2021-11-02,129.8975067138672,131.67750549316406,124.34500122070312,125.8324966430664,124.48814392089844,968000
2021-11-03,125.51249694824219,126.37999725341797,122.30750274658203,126.08000183105469,124.73300170898438,856800
2021-11-04,126.47000122070312,127.84500122070312,122.46749877929688,123.80750274658203,122.48477172851562,710000
2021-11-05,123.1624984741211,125.0374984741211,122.06500244140625,124.33000183105469,123.00167846679688,781200
2021-11-08,124.33000183105469,126.80500030517578,123.55000305175781,126.5999984741211,125.2474365234375,469600
2021-11-09,126.5,126.9000015258789,125.18499755859375,125.53500366210938,124.19380950927734,596000
2021-11-10,124.4749984741211,126.38749694824219,124.30750274658203,125.91500091552734,124.6491928100586,921200
2021-11-11,126.86750030517578,128.6824951171875,125.25,126.65750122070312,125.38422393798828,749600
2021-11-12,127.09750366210938,128.1999969482422,125.52749633789062,126.125,124.8570785522461,536800
2021-11-15,126.23500061035156,126.97750091552734,125.38999938964844,125.44249725341797,124.18142700195312,453600
2021-11-16,124.87249755859375,127.80249786376953,123.47750091552734,126.12249755859375,124.85460662841797,884800
2021-11-17,126.12249755859375,126.14250183105469,122.00749969482422,123.4800033569336,122.23867797851562,870800
2021-11-18,123.9800033569336,124.35749816894531,122.29750061035156,123.78500366210938,122.54061126708984,623600
2021-11-19,124.36750030517578,126.7925033569336,121.69000244140625,125.375,124.1146240234375,1116400
2021-11-22,125.53250122070312,125.53250122070312,122.06999969482422,122.40750122070312,121.17695617675781,896800
2021-11-23,121.41999816894531,121.75,116.25,118.18000030517578,116.99195861816406,1023600
2021-11-24,117.54000091552734,119.31749725341797,116.66999816894531,119.24250030517578,118.04376220703125,868000
2021-11-26,119.11000061035156,122.98999786376953,118.13500213623047,118.36750030517578,117.17756652832031,459600
2021-11-29,118.19499969482422,122.19750213623047,118.19499969482422,119.92250061035156,118.7169418334961,550400
2021-11-30,120.6675033569336,122.81999969482422,117.19999694824219,118.00749969482422,116.82119750976562,1516800
2021-12-01,118.44000244140625,119.68499755859375,115.36499786376953,115.48500061035156,114.32405090332031,1142400
2021-12-02,114.86000061035156,117.36250305175781,114.15249633789062,116.81749725341797,115.64314270019531,1035600
2021-12-03,117.39250183105469,117.39250183105469,112.4375,114.0374984741211,112.89110565185547,1037600
2021-12-06,114.13249969482422,117.23249816894531,112.6449966430664,117.05999755859375,115.8832015991211,852800
2021-12-07,118.35749816894531,120.38999938964844,117.05249786376953,118.23999786376953,117.05133819580078,892400
2021-12-08,118.94999694824219,121.54499816894531,118.27249908447266,120.32499694824219,119.11538696289062,445200
2021-12-09,120.43000030517578,121.4625015258789,117.32749938964844,117.55000305175781,116.36827850341797,467200
2021-12-10,117.52749633789062,119.32250213623047,116.13249969482422,116.51000213623047,115.33873748779297,537600
2021-12-13,115.94499969482422,117.99250030517578,115.6624984741211,117.59249877929688,116.41035461425781,508400
2021-12-14,116.49749755859375,116.6050033569336,113.96499633789062,115.72000122070312,114.55667877197266,692800
2021-12-15,116.26249694824219,118.81749725341797,114.95500183105469,118.61000061035156,117.4176254272461,458400
2021-12-16,119.00749969482422,119.53250122070312,114.94249725341797,115.38249969482422,114.22256469726562,650400
2021-12-17,115.00499725341797,118.7699966430664,113.2699966430664,117.63999938964844,116.45738220214844,1792400
2021-12-20,116.87249755859375,117.54499816894531,114.98500061035156,116.29499816894531,115.12589263916016,631600
2021-12-21,116.77749633789062,120.1875,116.12000274658203,119.91000366210938,118.7045669555664,538000
2021-12-22,119.7699966430664,122.94499969482422,119.1875,122.42250061035156,121.19180297851562,467600
2021-12-23,123.06749725341797,124.63249969482422,123.06749725341797,123.6624984741211,122.4193344116211,396400
2021-12-27,124.00250244140625,125.1675033569336,124.00250244140625,125.16500091552734,123.90673828125,308800
2021-12-28,125.55249786376953,125.55249786376953,122.79499816894531,124.44750213623047,123.19644927978516,321600
2021-12-29,124.6675033569336,125.74749755859375,123.43250274658203,125.62750244140625,124.36458587646484,414800
2021-12-30,125.40499877929688,127.85749816894531,125.40499877929688,127.19999694824219,125.92127227783203,368000
2021-12-31,127.0374984741211,130.74000549316406,127.0374984741211,129.3350067138672,128.0348358154297,870000
2022-01-03,129.15750122070312,129.7624969482422,121.33000183105469,121.94750213623047,120.72156524658203,1001200
2022-01-04,121.30000305175781,121.30000305175781,115.97250366210938,117.00499725341797,115.8287582397461,1361200
2022-01-05,116.62750244140625,117.47000122070312,108.33000183105469,108.68250274658203,107.58993530273438,1824400
2022-01-06,107.29000091552734,108.73999786376953,104.8324966430664,106.63500213623047,105.56301879882812,1223200
2022-01-07,106.22000122070312,106.59249877929688,102.93499755859375,103.81999969482422,102.77630615234375,1000400
2022-01-10,101.76000213623047,107.48750305175781,100.26499938964844,106.94249725341797,105.86741638183594,1323200
2022-01-11,106.88999938964844,108.46749877929688,104.80249786376953,108.07749938964844,106.99101257324219,868400
2022-01-12,108.09750366210938,109.48999786376953,105.2750015258789,107.09249877929688,106.01591491699219,790800
2022-01-13,106.88749694824219,106.97250366210938,99.13749694824219,99.41999816894531,98.42054748535156,1217600
2022-01-14,99.0,100.49749755859375,95.7750015258789,97.52749633789062,96.54705810546875,1500000
2022-01-18,95.7125015258789,96.08999633789062,93.88749694824219,94.75,93.79749298095703,1019600
2022-01-19,95.12750244140625,97.73999786376953,94.50749969482422,94.9574966430664,94.00289916992188,755200
2022-01-20,95.78250122070312,97.44499969482422,94.27749633789062,94.30500030517578,93.35697174072266,976000
2022-01-21,94.3324966430664,94.91999816894531,91.63999938964844,91.7750015258789,90.85240173339844,1598000
2022-01-24,91.22000122070312,95.63999938964844,86.97000122070312,95.47250366210938,94.51272583007812,1820800
2022-01-25,93.32499694824219,94.19249725341797,89.77749633789062,92.0,91.07514190673828,1009200
2022-01-26,93.17500305175781,94.2925033569336,90.0824966430664,90.95249938964844,90.03816223144531,1045200
2022-01-27,92.33000183105469,93.73999786376953,88.32250213623047,88.4625015258789,87.57319641113281,1625600
2022-01-28,88.80000305175781,91.77249908447266,87.27999877929688,91.77249908447266,90.84992980957031,1846800
2022-01-31,92.13999938964844,94.12750244140625,91.8324966430664,94.10250091552734,93.15650177001953,1581600
2022-02-01,101.90249633789062,105.62249755859375,98.57250213623047,100.39250183105469,99.3832778930664,2256800
2022-02-02,101.14749908447266,105.40249633789062,101.14749908447266,104.46499633789062,103.41482543945312,1898400
2022-02-03,99.92500305175781,103.75,99.13749694824219,102.4000015258789,101.37059020996094,1084400
2022-02-04,100.25,103.23750305175781,99.26000213623047,102.51750183105469,101.48689270019531,1306000
2022-02-07,102.58999633789062,105.37999725341797,102.49749755859375,103.16999816894531,102.1328353881836,1064400
2022-02-08,102.9000015258789,104.3324966430664,101.37000274658203,103.3375015258789,102.29866027832031,1220400
2022-02-09,104.94750213623047,107.26750183105469,103.20500183105469,106.02249908447266,104.95668029785156,1214800
2022-02-10,103.28250122070312,107.94750213623047,103.28250122070312,105.71749877929688,104.73374938964844,1172400
2022-02-11,106.12000274658203,108.73750305175781,103.72000122070312,104.6449966430664,103.67122650146484,1454800
2022-02-14,104.73249816894531,106.7125015258789,103.27749633789062,103.41000366210938,102.4477310180664,1123600
2022-02-15,104.90249633789062,106.4375,102.33499908447266,103.1875,102.227294921875,1408000
2022-02-16,102.43499755859375,103.70249938964844,100.76499938964844,103.00749969482422,102.04898071289062,1428400
2022-02-17,102.5,103.90499877929688,98.95999908447266,99.54750061035156,98.62118530273438,1174000
2022-02-18,99.44750213623047,101.0425033569336,97.5,100.25250244140625,99.31961822509766,1004800
2022-02-22,100.32250213623047,101.44999694824219,98.39749908447266,100.02749633789062,99.0967025756836,789600
2022-02-23,100.65499877929688,101.37000274658203,97.88749694824219,98.08999633789062,97.17723846435547,827600
2022-02-24,96.88749694824219,103.7074966430664,96.5250015258789,103.2249984741211,102.26446533203125,1408400
2022-02-25,103.27999877929688,106.09500122070312,103.09500122070312,105.67250061035156,104.68917846679688,1049200
2022-02-28,104.48500061035156,105.44750213623047,103.0250015258789,104.85250091552734,103.87681579589844,1541200
2022-03-01,104.89749908447266,106.7300033569336,104.05249786376953,105.04499816894531,104.06751251220703,920800
2022-03-02,105.6050033569336,106.79499816894531,104.48999786376953,105.91999816894531,104.93437194824219,755600
2022-03-03,106.56500244140625,106.72000122070312,103.81500244140625,104.95500183105469,103.97836303710938,567200
2022-03-04,104.44499969482422,105.65499877929688,102.2699966430664,104.39749908447266,103.42603302001953,1225200
2022-03-07,104.07749938964844,104.25250244140625,100.01000213623047,100.33000183105469,99.39639282226562,913600
2022-03-08,99.20249938964844,101.00499725341797,96.7750015258789,98.43000030517578,97.51406860351562,820400
2022-03-09,101.39250183105469,105.13249969482422,99.76499938964844,104.57499694824219,103.60188293457031,846800
2022-03-10,102.48249816894531,103.9375,101.38999938964844,103.77249908447266,102.8068618774414,600400
2022-03-11,105.0250015258789,105.0250015258789,100.08999633789062,100.20999908447266,99.27750396728516,584800
2022-03-14,100.93499755859375,103.12999725341797,97.625,98.05249786376953,97.14009094238281,591600
2022-03-15,99.36000061035156,101.50749969482422,98.4175033569336,101.4000015258789,100.45643615722656,899200
2022-03-16,102.82499694824219,106.7300033569336,102.82499694824219,105.8550033569336,104.8699951171875,585600
2022-03-17,105.11250305175781,108.05500030517578,104.47000122070312,107.93250274658203,106.92815399169922,698400
2022-03-18,107.74500274658203,111.75250244140625,107.74500274658203,111.4000015258789,110.36339569091797,1332400
2022-03-21,109.83499908447266,111.6875,107.47000122070312,109.55999755859375,108.54051208496094,824800
2022-03-22,109.36250305175781,111.70500183105469,108.5625,110.53500366210938,109.50643920898438,782400
2022-03-23,110.00749969482422,110.00749969482422,106.78500366210938,107.25499725341797,106.2569580078125,469200
2022-03-24,107.41999816894531,108.90499877929688,106.13500213623047,108.76499938964844,107.75289916992188,436000
2022-03-25,109.7074966430664,109.7074966430664,106.56500244140625,108.86250305175781,107.84949493408203,425200
2022-03-28,109.19499969482422,110.53250122070312,107.39250183105469,109.33000183105469,108.31265258789062,453200
2022-03-29,111.0999984741211,112.33999633789062,110.74500274658203,111.50499725341797,110.46739959716797,652400
2022-03-30,111.10250091552734,111.17250061035156,109.1500015258789,110.59500122070312,109.56587219238281,574000
2022-03-31,110.7925033569336,111.68250274658203,107.74500274658203,108.26000213623047,107.25260925292969,1182400
2022-04-01,109.3375015258789,109.3375015258789,106.90249633789062,108.31749725341797,107.30956268310547,1158400
2022-04-04,108.83000183105469,108.83000183105469,107.44000244140625,108.01000213623047,107.00493621826172,1559600
2022-04-05,108.32250213623047,108.7925033569336,106.94249725341797,108.26249694824219,107.25508117675781,1040800
2022-04-06,107.43250274658203,109.18499755859375,104.95249938964844,108.55000305175781,107.53990936279297,901200
2022-04-07,108.44499969482422,113.80500030517578,108.44499969482422,112.4124984741211,111.36647033691406,1032400
2022-04-08,111.3949966430664,111.50499725341797,108.04499816894531,108.2925033569336,107.28480529785156,1462000
2022-04-11,107.57250213623047,107.74749755859375,103.99500274658203,105.62750244140625,104.64459228515625,1019200
2022-04-12,106.47000122070312,108.19000244140625,102.40750122070312,103.1875,102.227294921875,512800
2022-04-13,102.87249755859375,105.9574966430664,102.40750122070312,104.8499984741211,103.87432861328125,583600
2022-04-14,105.3324966430664,106.2925033569336,103.41999816894531,104.5199966430664,103.54739379882812,796800
2022-04-18,104.05999755859375,104.12999725341797,101.62750244140625,103.01499938964844,102.0564193725586,503600
2022-04-19,102.59249877929688,104.81500244140625,101.97750091552734,103.3125,102.35113525390625,867200
2022-04-20,104.45249938964844,106.96749877929688,103.32250213623047,106.15249633789062,105.16470336914062,596000
2022-04-21,106.54000091552734,107.06500244140625,102.83000183105469,103.02249908447266,102.06385040283203,588800
2022-04-22,102.61750030517578,102.8375015258789,100.6675033569336,100.74749755859375,99.80999755859375,802000
2022-04-25,98.55750274658203,100.29499816894531,97.29499816894531,100.22750091552734,99.29485321044922,1328400
2022-04-26,99.6875,99.6875,95.25,95.53250122070312,94.6435317993164,1053200
2022-04-27,95.52249908447266,97.81999969482422,95.07499694824219,95.23249816894531,94.34632110595703,598800
2022-04-28,96.5,98.41500091552734,95.21499633789062,96.72250366210938,95.82246398925781,1440000
2022-04-29,96.31999969482422,99.4375,94.73750305175781,94.92250061035156,94.0392074584961,950000
2022-05-02,94.34750366210938,96.17250061035156,92.7300033569336,95.6449966430664,94.75498962402344,1039200
2022-05-03,95.23249816894531,97.84750366210938,94.94750213623047,95.85749816894531,94.96550750732422,1027200
2022-05-04,96.4625015258789,99.57749938964844,93.7249984741211,98.95999908447266,98.03913879394531,1426800
2022-05-05,97.69999694824219,98.05500030517578,94.99250030517578,96.5374984741211,95.6391830444336,1429200
2022-05-06,95.34500122070312,95.34500122070312,92.14749908447266,93.23249816894531,92.36494445800781,1068000
2022-05-09,92.2074966430664,92.2074966430664,86.7125015258789,86.76499938964844,85.95760345458984,2210000
2022-05-10,89.24749755859375,90.51000213623047,85.65750122070312,87.88500213623047,87.06719970703125,1368800
2022-05-11,86.8949966430664,88.89250183105469,84.4749984741211,84.6675033569336,83.87964630126953,993200
2022-05-12,84.36000061035156,88.29750061035156,83.75499725341797,87.22000122070312,86.40840148925781,1514800
2022-05-13,88.79000091552734,92.97750091552734,88.61000061035156,91.94249725341797,91.17056274414062,1258400
2022-05-16,91.10749816894531,92.62000274658203,90.19999694824219,90.53250122070312,89.77240753173828,792800
2022-05-17,92.57250213623047,94.06999969482422,90.58499908447266,92.76249694824219,91.98367309570312,764000
2022-05-18,91.73750305175781,92.2874984741211,89.22750091552734,89.77249908447266,89.0187759399414,966400
2022-05-19,89.49250030517578,92.68499755859375,89.49250030517578,91.61000061035156,90.84085845947266,834800
2022-05-20,93.12000274658203,93.12000274658203,89.60749816894531,91.5875015258789,90.81854248046875,790000
2022-05-23,92.73999786376953,92.73999786376953,89.49500274658203,91.12750244140625,90.36241149902344,1079200
2022-05-24,90.78250122070312,90.78250122070312,88.71499633789062,89.2925033569336,88.54281616210938,903200
2022-05-25,88.8375015258789,89.87999725341797,87.38749694824219,88.20249938964844,87.46195983886719,1059600
2022-05-26,89.05000305175781,91.63999938964844,88.33999633789062,91.33000183105469,90.56321716308594,690400
2022-05-27,92.28500366210938,96.64250183105469,92.15750122070312,96.63999938964844,95.82862854003906,1013600
2022-05-31,95.53250122070312,96.0374984741211,91.6500015258789,92.43250274658203,91.65645599365234,1615200
2022-06-01,92.32749938964844,93.7125015258789,88.9574966430664,89.98750305175781,89.23197937011719,721200
2022-06-02,90.51750183105469,93.8324966430664,88.37999725341797,93.50250244140625,92.71746826171875,742000
2022-06-03,92.1624984741211,92.45249938964844,90.37750244140625,90.7750015258789,90.01286315917969,791200
2022-06-06,92.38999938964844,92.7874984741211,90.37249755859375,90.8499984741211,90.08722686767578,599600
2022-06-07,90.0875015258789,91.9000015258789,90.0625,91.5,90.73177337646484,863200
2022-06-08,91.28250122070312,92.07499694824219,90.30000305175781,91.11250305175781,90.3475341796875,539200
2022-06-09,90.55999755859375,91.02749633789062,88.76000213623047,88.86000061035156,88.11394500732422,762000
2022-06-10,87.41999816894531,87.41999816894531,83.61000061035156,83.63749694824219,82.93528747558594,968800
2022-06-13,80.98249816894531,81.94000244140625,80.25749969482422,81.24500274658203,80.56288146972656,1230400
2022-06-14,81.12249755859375,81.74500274658203,79.51750183105469,81.04499816894531,80.36455535888672,1022800
2022-06-15,82.05750274658203,83.4375,80.98750305175781,82.66500091552734,81.97095489501953,1194800
2022-06-16,80.9749984741211,81.31999969482422,79.8375015258789,80.6675033569336,79.990234375,1686400
2022-06-17,80.99500274658203,83.32499694824219,80.94499969482422,81.7874984741211,81.100830078125,2337600
2022-06-21,82.78250122070312,83.30249786376953,82.1624984741211,82.32499694824219,81.63380432128906,1425200
2022-06-22,81.70999908447266,83.20999908447266,81.125,82.42500305175781,81.73297119140625,1284400
2022-06-23,83.1449966430664,86.36499786376953,82.67749786376953,86.32499694824219,85.60023498535156,1021600
2022-06-24,87.17250061035156,88.19999694824219,86.48750305175781,88.19000244140625,87.44957733154297,1365200
2022-06-27,88.05500030517578,88.76000213623047,86.60749816894531,88.33499908447266,87.59335327148438,946000
2022-06-28,88.26750183105469,89.07250213623047,86.44000244140625,86.50250244140625,85.7762451171875,716800
2022-06-29,86.31749725341797,87.37249755859375,85.38749694824219,87.125,86.39351654052734,891200
2022-06-30,86.0999984741211,87.89749908447266,84.16000366210938,86.66000366210938,85.93241119384766,891200
2022-07-01,86.65750122070312,88.29499816894531,85.5250015258789,88.29499816894531,87.55368041992188,793200
2022-07-05,87.5625,90.8550033569336,87.02999877929688,90.57499694824219,89.81452941894531,963600
2022-07-06,91.33499908447266,91.59249877929688,89.96749877929688,90.69499969482422,89.93354797363281,840000
2022-07-07,90.39250183105469,92.28500366210938,90.39250183105469,92.05999755859375,91.28707885742188,648000
2022-07-08,91.63999938964844,93.06500244140625,91.40499877929688,92.48249816894531,91.7060317993164,710800
2022-07-11,91.32499694824219,91.85749816894531,90.31500244140625,90.76000213623047,89.99798583984375,604800
2022-07-12,90.87750244140625,91.61250305175781,87.67749786376953,88.19999694824219,87.45947265625,686400
2022-07-13,86.4000015258789,88.1050033569336,85.87999725341797,87.23750305175781,86.50507354736328,515200
2022-07-14,86.98500061035156,86.98500061035156,82.2925033569336,85.34750366210938,84.63093566894531,885600
2022-07-15,85.94750213623047,86.42749786376953,82.26499938964844,86.0875015258789,85.36471557617188,1381600
2022-07-18,86.48750305175781,87.30750274658203,83.9000015258789,84.05999755859375,83.35424041748047,769600
2022-07-19,85.4749984741211,87.70500183105469,84.71749877929688,87.55999755859375,86.82485961914062,692400
2022-07-20,88.31999969482422,90.20249938964844,87.86000061035156,89.14250183105469,88.39407348632812,651200
2022-07-21,89.9749984741211,93.13999938964844,89.9749984741211,92.52749633789062,91.75064849853516,1156000
2022-07-22,92.63500213623047,93.53250122070312,89.99250030517578,90.8125,90.050048828125,565600
2022-07-25,90.51249694824219,90.90750122070312,89.51000213623047,90.2750015258789,89.51705932617188,408400
2022-07-26,90.47250366210938,92.92500305175781,89.55500030517578,92.65750122070312,91.87957000732422,1164000
2022-07-27,92.6624984741211,94.20249938964844,92.01750183105469,93.61000061035156,92.82405853271484,892400
2022-07-28,94.13999938964844,96.05500030517578,92.7699966430664,95.19000244140625,94.39080047607422,677200
2022-07-29,94.75499725341797,96.5199966430664,94.54750061035156,96.31999969482422,95.51131439208984,550400
2022-08-01,95.39250183105469,97.05500030517578,94.67500305175781,95.81500244140625,95.01055145263672,699200
2022-08-02,95.07250213623047,97.93499755859375,95.07250213623047,96.75250244140625,95.940185546875,938800
2022-08-03,98.11000061035156,99.33499908447266,97.12000274658203,97.9625015258789,97.14002227783203,1116800
2022-08-04,97.09249877929688,97.98750305175781,94.12000274658203,97.7249984741211,96.90451049804688,1795600
2022-08-05,95.97750091552734,96.4625015258789,93.18000030517578,95.74250030517578,94.93865966796875,710000
2022-08-08,95.83999633789062,96.4124984741211,93.62000274658203,93.7874984741211,93.00006866455078,647200
2022-08-09,93.84500122070312,93.84500122070312,89.32250213623047,90.27999877929688,89.52201843261719,1206800
2022-08-10,92.37249755859375,95.11000061035156,90.72750091552734,94.98750305175781,94.18998718261719,783200
2022-08-11,95.36499786376953,96.47000122070312,93.57499694824219,93.60749816894531,92.82157897949219,494000
2022-08-12,93.45249938964844,95.125,93.45249938964844,94.9124984741211,94.19612884521484,512800
2022-08-15,95.0,96.23999786376953,94.09750366210938,94.5199966430664,93.80658721923828,482800
2022-08-16,93.31500244140625,93.31500244140625,91.65499877929688,92.51499938964844,91.81672668457031,834000
2022-08-17,91.48750305175781,92.69000244140625,90.30000305175781,90.69249725341797,90.00798034667969,841600
2022-08-18,90.69249725341797,90.73249816894531,89.12999725341797,90.36250305175781,89.68047332763672,698000
2022-08-19,90.08000183105469,90.25,88.22750091552734,88.7074966430664,88.03795623779297,489600
2022-08-22,87.48500061035156,88.05000305175781,86.0999984741211,86.4124984741211,85.76026916503906,434800
2022-08-23,86.05999755859375,86.20500183105469,84.92500305175781,85.53250122070312,84.88692474365234,698800
2022-08-24,85.7750015258789,87.13999938964844,85.37000274658203,86.74500274658203,86.09027862548828,921200
2022-08-25,88.18250274658203,89.8499984741211,87.18499755859375,89.6500015258789,88.97334289550781,695600
2022-08-26,89.52999877929688,89.56749725341797,84.68499755859375,84.68499755859375,84.04582214355469,598800
2022-08-29,83.47250366210938,84.48249816894531,82.83999633789062,83.34750366210938,82.71841430664062,662000
2022-08-30,84.0425033569336,84.07749938964844,82.93000030517578,83.34500122070312,82.71593475341797,991600
2022-08-31,84.23249816894531,84.89250183105469,82.95249938964844,82.95249938964844,82.32640075683594,781200
2022-09-01,82.08999633789062,83.2300033569336,80.81500244140625,83.20999908447266,82.58195495605469,692400
2022-09-02,83.85250091552734,84.27999877929688,82.2249984741211,82.50749969482422,81.8847427368164,597200
2022-09-06,82.34500122070312,82.94750213623047,81.54750061035156,82.26000213623047,81.63912963867188,901600
2022-09-07,81.13249969482422,83.6500015258789,79.65750122070312,83.53250122070312,82.90203094482422,1435600
2022-09-08,82.73500061035156,85.68499755859375,82.09500122070312,85.66999816894531,85.02339172363281,961600
2022-09-09,85.82250213623047,87.1500015258789,85.63249969482422,86.69499969482422,86.0406494140625,760800
2022-09-12,86.59249877929688,87.4175033569336,85.81999969482422,86.20249938964844,85.55187225341797,706000
2022-09-13,83.625,84.2699966430664,80.8550033569336,80.96499633789062,80.35388946533203,898800
2022-09-14,80.8125,80.9625015258789,78.80999755859375,79.9175033569336,79.31430053710938,1224800
2022-09-15,80.07749938964844,81.36750030517578,78.8550033569336,79.09249877929688,78.49552917480469,780000
2022-09-16,78.48249816894531,78.48249816894531,75.36250305175781,76.89749908447266,76.31710815429688,1859600
2022-09-19,76.6500015258789,76.6500015258789,74.87750244140625,75.99500274658203,75.4214096069336,1318800
2022-09-20,74.98249816894531,75.7300033569336,73.94000244140625,75.02249908447266,74.45624542236328,896400
2022-09-21,75.84249877929688,76.64749908447266,73.84500122070312,74.0625,73.50350189208984,1409200
2022-09-22,73.9749984741211,74.3949966430664,71.9749984741211,72.55500030517578,72.00737762451172,960400
2022-09-23,72.47750091552734,72.84750366210938,70.85250091552734,72.76499938964844,72.2157974243164,986800
2022-09-26,72.80500030517578,73.87000274658203,72.12249755859375,72.5199966430664,71.97262573242188,958000
2022-09-27,73.2249984741211,73.60250091552734,70.3550033569336,70.63500213623047,70.10186004638672,1612000
2022-09-28,71.7300033569336,73.00749969482422,70.99250030517578,72.4124984741211,71.86595153808594,1342000
2022-09-29,71.69750213623047,71.94249725341797,70.58499908447266,71.40750122070312,70.86853790283203,883600
2022-09-30,71.78500366210938,73.36499786376953,70.87750244140625,71.0,70.46411895751953,884400
2022-10-03,71.51000213623047,73.97750091552734,70.62999725341797,73.26750183105469,72.7145004272461,801600
2022-10-04,74.48750305175781,77.19999694824219,74.48750305175781,77.13999938964844,76.55776977539062,1315200
2022-10-05,75.80500030517578,78.0999984741211,75.36499786376953,77.13749694824219,76.55529022216797,5827600
2022-10-06,77.06999969482422,77.88999938964844,76.5824966430664,77.2699966430664,76.6867904663086,916800
2022-10-07,76.00250244140625,76.2074966430664,73.25250244140625,74.0,73.44146728515625,971200
2022-10-10,74.18250274658203,74.18250274658203,71.09750366210938,71.12249755859375,70.585693359375,1339600
2022-10-11,71.1500015258789,71.7249984741211,69.1875,70.49500274658203,69.96292877197266,1421600
2022-10-12,70.9574966430664,71.41999816894531,70.27999877929688,70.71749877929688,70.18374633789062,636800
2022-10-13,68.77749633789062,72.8324966430664,68.00250244140625,72.23750305175781,71.69227600097656,1018000
2022-10-14,72.875,73.28250122070312,70.5824966430664,70.71499633789062,70.18125915527344,815600
2022-10-17,71.4175033569336,75.31749725341797,71.09750366210938,74.04000091552734,73.48117065429688,1030000
2022-10-18,76.24250030517578,77.81500244140625,75.00749969482422,75.65499877929688,75.08397674560547,986000
2022-10-19,74.19000244140625,74.8324966430664,71.86499786376953,72.50499725341797,71.95774841308594,1072800
2022-10-20,72.2750015258789,73.23750305175781,70.48249816894531,70.53250122070312,70.00013732910156,1006800
2022-10-21,70.7300033569336,71.13999938964844,69.09750366210938,70.82250213623047,70.28794860839844,1274400
2022-10-24,71.12000274658203,71.66999816894531,70.15750122070312,70.94499969482422,70.40953826904297,1094000
2022-10-25,71.39250183105469,74.55999755859375,71.39250183105469,74.1500015258789,73.59034729003906,924000
2022-10-26,74.19000244140625,77.40750122070312,74.15499877929688,75.47250366210938,74.90286254882812,1493600
2022-10-27,75.89250183105469,76.0374984741211,73.8125,73.94249725341797,73.38439178466797,848800
2022-10-28,73.88249969482422,74.22000122070312,72.34750366210938,73.875,73.3174057006836,806000
2022-10-31,73.81999969482422,74.40499877929688,72.98500061035156,74.06500244140625,73.50597381591797,1587200
2022-11-01,71.42250061035156,78.42250061035156,69.59750366210938,77.32250213623047,76.7388916015625,2727200
2022-11-02,76.80999755859375,78.82499694824219,74.37000274658203,74.48750305175781,73.92529296875,2304400
2022-11-03,73.32499694824219,76.96499633789062,70.77249908447266,76.30000305175781,75.72410583496094,1822400
2022-11-04,76.8949966430664,77.23750305175781,74.0374984741211,75.89250183105469,75.31969451904297,1261200
2022-11-07,75.9625015258789,78.98750305175781,74.91000366210938,78.69499969482422,78.10103607177734,4941600
2022-11-08,79.125,79.89749908447266,77.12000274658203,77.59750366210938,77.01181030273438,1072000
2022-11-09,77.2750015258789,78.42500305175781,76.875,78.26499938964844,77.67428588867188,1378400
2022-11-10,81.62249755859375,84.38249969482422,81.5250015258789,84.27249908447266,83.72201538085938,1662400
2022-11-11,84.20249938964844,90.63249969482422,84.16500091552734,87.49250030517578,86.92097473144531,2114000
2022-11-14,86.48249816894531,87.80000305175781,85.56999969482422,86.28250122070312,85.71887969970703,902000
2022-11-15,87.6675033569336,89.39250183105469,87.18000030517578,88.07250213623047,87.4971923828125,1162000
2022-11-16,88.05999755859375,88.05999755859375,86.00499725341797,87.12000274658203,86.55091857910156,980400
2022-11-17,85.89749908447266,85.89749908447266,82.125,82.9175033569336,82.37586975097656,1446800
2022-11-18,83.94249725341797,84.0425033569336,82.05000305175781,82.15249633789062,81.61585998535156,947200
2022-11-21,81.6875,83.37000274658203,80.88500213623047,83.01499938964844,82.47273254394531,877200
2022-11-22,83.4625015258789,83.5999984741211,82.2699966430664,83.11750030517578,82.57455444335938,803600
2022-11-23,83.42749786376953,84.49500274658203,82.69249725341797,84.08000183105469,83.53076934814453,602800
2022-11-25,83.80249786376953,85.7750015258789,83.68499755859375,84.74250030517578,84.1889419555664,456800
2022-11-28,84.4749984741211,85.02249908447266,82.2125015258789,82.5999984741211,82.06043243408203,1028000
2022-11-29,82.30249786376953,82.99500274658203,81.21499633789062,81.76750183105469,81.23338317871094,812800
2022-11-30,81.73999786376953,85.38999938964844,81.18000030517578,84.98999786376953,84.43482208251953,1992900
2022-12-01,85.11000061035156,86.69000244140625,84.12000274658203,86.41000366210938,85.84556579589844,836700
2022-12-02,84.4000015258789,86.38999938964844,83.66000366210938,84.69000244140625,84.13679504394531,501000
2022-12-05,83.18000030517578,83.18000030517578,80.62999725341797,82.5999984741211,82.06043243408203,721300
2022-12-06,82.23999786376953,82.80000305175781,79.44000244140625,80.66999816894531,80.14303588867188,683000
2022-12-07,80.91000366210938,82.01000213623047,80.30000305175781,80.66999816894531,80.14303588867188,530200
2022-12-08,80.66999816894531,82.48999786376953,79.87000274658203,81.94999694824219,81.41468811035156,921000
2022-12-09,81.2699966430664,82.31999969482422,79.69000244140625,80.7300033569336,80.2026596069336,581100
2022-12-12,82.55000305175781,83.66999816894531,81.83000183105469,82.9800033569336,82.43795776367188,947500
2022-12-13,86.98999786376953,88.48999786376953,85.61000061035156,86.9800033569336,86.41183471679688,998200
2022-12-14,86.9800033569336,88.18000030517578,85.55999755859375,86.80999755859375,86.24293518066406,860400
2022-12-15,85.20999908447266,85.98999786376953,83.76000213623047,84.19000244140625,83.64005279541016,742200
2022-12-16,83.58999633789062,84.30000305175781,81.41000366210938,82.37999725341797,81.84187316894531,2934300
2022-12-19,81.81999969482422,82.69999694824219,80.33000183105469,80.79000091552734,80.26226043701172,563000
2022-12-20,80.70999908447266,81.62000274658203,79.51000213623047,81.02999877929688,80.50070190429688,556200
2022-12-21,81.5999984741211,83.69000244140625,81.19000244140625,83.16999816894531,82.626708984375,559100
2022-12-22,81.86000061035156,83.02999877929688,80.9000015258789,82.94999694824219,82.40814971923828,434500
2022-12-23,82.38999938964844,83.12000274658203,81.91000366210938,82.7300033569336,82.1895980834961,398400
2022-12-27,82.7300033569336,83.37999725341797,81.44999694824219,82.20999908447266,81.67298889160156,489600
2022-12-28,82.4000015258789,84.02999877929688,80.6500015258789,80.69000244140625,80.16291046142578,479100
2022-12-29,81.58000183105469,84.95999908447266,79.61000061035156,84.47000122070312,83.9182357788086,748100
2022-12-30,83.70999908447266,83.70999908447266,81.16999816894531,82.87999725341797,82.33861541748047,657400
2023-01-03,83.86000061035156,84.5199966430664,81.75,82.52999877929688,81.99089813232422,781900
2023-01-04,83.76000213623047,85.1500015258789,83.08999633789062,84.38999938964844,83.8387451171875,622700
2023-01-05,83.56999969482422,83.56999969482422,81.61000061035156,82.29000091552734,81.7524642944336,771100
2023-01-06,82.41999816894531,83.83000183105469,80.19000244140625,82.5199966430664,81.98095703125,1243100
2023-01-09,83.37000274658203,84.62000274658203,82.81999969482422,83.94000244140625,83.39167785644531,713000
2023-01-10,84.80000305175781,86.7300033569336,84.58999633789062,86.54000091552734,85.9747085571289,887600
2023-01-11,87.19000244140625,88.8499984741211,86.38999938964844,86.62000274658203,86.05419158935547,545400
2023-01-12,86.30999755859375,86.30999755859375,81.0,82.16999816894531,81.63325500488281,2441500
2023-01-13,81.20999908447266,82.20999908447266,80.2300033569336,80.8499984741211,80.32186126708984,2219900
2023-01-17,81.05999755859375,82.93000030517578,80.4800033569336,80.8499984741211,80.32186126708984,1301200
2023-01-18,81.05000305175781,82.13999938964844,79.77999877929688,79.98999786376953,79.46748352050781,1185000
2023-01-19,79.63999938964844,81.31999969482422,78.69999694824219,80.79000091552734,80.26226043701172,884200
2023-01-20,80.48999786376953,81.72000122070312,80.12999725341797,81.45999908447266,80.9278793334961,675500
2023-01-23,81.58000183105469,82.80000305175781,81.51000213623047,82.29000091552734,81.7524642944336,645300
2023-01-24,81.52999877929688,81.56999969482422,79.66999816894531,80.1500015258789,79.6264419555664,711500
2023-01-25,79.01000213623047,79.83999633789062,77.87000274658203,79.83000183105469,79.30853271484375,827200
2023-01-26,80.5999984741211,81.04000091552734,79.3499984741211,80.31999969482422,79.79533386230469,800600
2023-01-27,79.94999694824219,82.01000213623047,79.31999969482422,81.19000244140625,80.6596450805664,864900
2023-01-30,80.76000213623047,80.94000244140625,78.55000305175781,78.68000030517578,78.1660385131836,853600
2023-01-31,78.7300033569336,79.83000183105469,78.0999984741211,79.66000366210938,79.1396484375,1643700
2023-02-01,79.91000366210938,81.87000274658203,79.06999969482422,81.27999877929688,80.74906158447266,1526300
2023-02-02,80.7300033569336,86.13999938964844,79.94000244140625,80.8499984741211,80.32186126708984,2284800
2023-02-03,79.30000305175781,80.08000183105469,77.66000366210938,79.16000366210938,78.64290618896484,1251900
2023-02-06,78.38999938964844,78.79000091552734,75.4800033569336,75.56999969482422,75.07636260986328,1184700
2023-02-07,75.13999938964844,78.93000030517578,74.7699966430664,78.44000244140625,77.9276123046875,900400
2023-02-08,77.93000030517578,78.56999969482422,76.83000183105469,77.0,76.49702453613281,634700
2023-02-09,77.44999694824219,78.69999694824219,75.47000122070312,75.86000061035156,75.36446380615234,1233900
2023-02-10,75.29000091552734,76.7300033569336,74.75,76.29000091552734,75.87167358398438,1138100
2023-02-13,76.58999633789062,77.73999786376953,76.16000366210938,77.08999633789062,76.66728210449219,1318200
2023-02-14,75.27999877929688,77.66999816894531,75.27999877929688,77.0,76.57777404785156,1520800
2023-02-15,76.70999908447266,77.30999755859375,75.95999908447266,76.80000305175781,76.37887573242188,604600
2023-02-16,75.47000122070312,77.19999694824219,75.27999877929688,76.23999786376953,75.82193756103516,815000
2023-02-17,75.80999755859375,76.25,75.01000213623047,75.95999908447266,75.54347229003906,822500
2023-02-21,74.77999877929688,75.79000091552734,73.61000061035156,73.66000366210938,73.25609588623047,810900
2023-02-22,74.12000274658203,74.26000213623047,72.83000183105469,74.23999786376953,73.83291625976562,1051200
2023-02-23,74.51000213623047,75.30999755859375,73.11000061035156,74.2699966430664,73.86274719238281,1213400
2023-02-24,73.20999908447266,73.38999938964844,72.13999938964844,72.4800033569336,72.08256530761719,677800
2023-02-27,73.1500015258789,73.94000244140625,72.4000015258789,72.68000030517578,72.2814712524414,919700
2023-02-28,72.1500015258789,73.05999755859375,72.01000213623047,72.63999938964844,72.24168395996094,949600
2023-03-01,72.27999877929688,75.80000305175781,72.27999877929688,74.91000366210938,74.4992446899414,2022100
2023-03-02,72.70999908447266,78.12000274658203,72.70999908447266,77.5999984741211,77.17448425292969,1472200
2023-03-03,77.75,79.11000061035156,77.30000305175781,78.23999786376953,77.81097412109375,852500
2023-03-06,78.08999633789062,78.27999877929688,76.61000061035156,76.91000366210938,76.48826599121094,702100
2023-03-07,76.93000030517578,76.93000030517578,74.70999908447266,74.81999969482422,74.40972900390625,630400
2023-03-08,75.02999877929688,75.94000244140625,74.19000244140625,74.54000091552734,74.13126373291016,1192800
2023-03-09,74.9800033569336,76.6500015258789,74.0199966430664,74.05999755859375,73.65388488769531,822100
2023-03-10,73.87000274658203,74.0,70.97000122070312,71.97000122070312,71.57536315917969,897100
2023-03-13,71.75,73.29000091552734,69.80999755859375,71.81999969482422,71.42617797851562,987000
2023-03-14,72.93000030517578,74.08000183105469,72.29000091552734,73.2699966430664,72.86823272705078,971500
2023-03-15,72.11000061035156,72.83999633789062,70.9000015258789,72.7699966430664,72.3709716796875,805000
2023-03-16,72.52999877929688,73.56999969482422,71.95999908447266,73.48999786376953,73.0870132446289,621200
2023-03-17,73.52999877929688,73.55999755859375,72.08999633789062,72.30999755859375,71.91349029541016,1278100
2023-03-20,72.51000213623047,73.69000244140625,72.0,72.55999755859375,72.16211700439453,700100
2023-03-21,73.05000305175781,74.04000091552734,72.66000366210938,73.8499984741211,73.4450454711914,603700
2023-03-22,73.79000091552734,74.48999786376953,72.37000274658203,72.44999694824219,72.05272674560547,616700
2023-03-23,72.69999694824219,73.30000305175781,71.31999969482422,71.91999816894531,71.52561950683594,718600
2023-03-24,71.58999633789062,72.87000274658203,70.33000183105469,72.54000091552734,72.1422348022461,825400
2023-03-27,73.12999725341797,73.9000015258789,72.69000244140625,73.41000366210938,73.0074691772461,636300
2023-03-28,73.1500015258789,73.43000030517578,71.41999816894531,71.62000274658203,71.22728729248047,504800
2023-03-29,72.4000015258789,72.79000091552734,71.66999816894531,72.05999755859375,71.66485595703125,518600
2023-03-30,72.77999877929688,73.0199966430664,71.9800033569336,72.43000030517578,72.0328369140625,487900
2023-03-31,72.94999694824219,74.30000305175781,72.83999633789062,74.19000244140625,73.78318786621094,596700
2023-04-03,73.72000122070312,73.77999877929688,72.16000366210938,73.76000213623047,73.35555267333984,790700
2023-04-04,73.94000244140625,74.87999725341797,73.47000122070312,73.80000305175781,73.39532470703125,833600
2023-04-05,73.73999786376953,74.55999755859375,72.58000183105469,74.04000091552734,73.63400268554688,1054600
2023-04-06,74.37999725341797,75.80999755859375,74.0999984741211,75.6500015258789,75.23517608642578,1047000
2023-04-10,75.48999786376953,75.80999755859375,73.94000244140625,75.19000244140625,74.7777099609375,653400
2023-04-11,75.45999908447266,78.22000122070312,75.0,77.80000305175781,77.3733901977539,1293100
2023-04-12,78.83000183105469,81.23999786376953,78.45999908447266,81.22000122070312,80.77464294433594,3711800
2023-04-13,82.02999877929688,83.58999633789062,81.22000122070312,83.55000305175781,83.09185791015625,1192500
2023-04-14,83.44999694824219,85.36000061035156,83.29000091552734,85.23999786376953,84.7726058959961,2043600
2023-04-17,85.52999877929688,85.83000183105469,84.33000183105469,85.2300033569336,84.76264953613281,1560600
2023-04-18,85.44999694824219,85.58000183105469,83.7300033569336,84.33000183105469,83.86758422851562,1271700
2023-04-19,84.05000305175781,85.22000122070312,83.94000244140625,84.9800033569336,84.51403045654297,901800
2023-04-20,84.02999877929688,84.02999877929688,81.41000366210938,82.04000091552734,81.59014129638672,1922800
2023-04-21,82.36000061035156,83.66999816894531,82.36000061035156,83.47000122070312,83.01229858398438,1047400
2023-04-24,83.5199966430664,84.2300033569336,83.37000274658203,84.0999984741211,83.63885498046875,1018900
2023-04-25,83.0999984741211,83.0999984741211,78.25,78.7300033569336,78.29829406738281,2031300
2023-04-26,77.9000015258789,79.47000122070312,77.41000366210938,78.41000366210938,77.98005676269531,1390400
2023-04-27,78.41999816894531,78.63999938964844,76.69000244140625,77.69999694824219,77.27393341064453,813600
2023-04-28,77.69000244140625,80.29000091552734,77.55000305175781,79.87999725341797,79.4419937133789,817700
2023-05-01,80.04000091552734,81.12999725341797,78.98999786376953,79.2300033569336,78.7955551147461,1170100
2023-05-02,79.20999908447266,80.61000061035156,77.69999694824219,80.19999694824219,79.7602310180664,1578000
2023-05-03,81.5999984741211,87.19999694824219,81.30000305175781,85.9800033569336,85.508544921875,2477100
2023-05-04,85.83000183105469,85.94999694824219,83.08999633789062,84.02999877929688,83.56922149658203,1571200
2023-05-05,84.73999786376953,85.08000183105469,82.30999755859375,83.12999725341797,82.67416381835938,899400
2023-05-08,83.12000274658203,83.12000274658203,81.05999755859375,82.2699966430664,81.8188705444336,716800
2023-05-09,81.4000015258789,82.08999633789062,80.18000030517578,81.08000183105469,80.63540649414062,785200
2023-05-10,81.9000015258789,82.33999633789062,80.51000213623047,81.19999694824219,80.75474548339844,790100
2023-05-11,80.80999755859375,82.0999984741211,78.69000244140625,81.93000030517578,81.48074340820312,1126900
2023-05-12,81.7300033569336,81.7300033569336,79.9000015258789,81.30000305175781,80.93321990966797,777900
2023-05-15,81.30000305175781,81.48999786376953,80.22000122070312,81.08000183105469,80.7142105102539,797900
2023-05-16,80.66000366210938,82.31999969482422,79.76000213623047,81.94000244140625,81.57034301757812,930800
2023-05-17,82.5199966430664,82.83000183105469,81.05999755859375,82.04000091552734,81.66988372802734,997700
2023-05-18,82.04000091552734,83.41999816894531,81.5999984741211,83.2699966430664,82.89433288574219,889100
2023-05-19,83.68000030517578,84.68000030517578,83.45999908447266,83.87999725341797,83.50157928466797,700200
2023-05-22,83.83000183105469,85.7699966430664,83.54000091552734,84.20999908447266,83.83009338378906,647400
2023-05-23,84.20999908447266,85.33000183105469,82.98999786376953,83.20999908447266,82.83460235595703,1226100
2023-05-24,81.91000366210938,82.36000061035156,80.30000305175781,81.7300033569336,81.36128997802734,980700
2023-05-25,81.86000061035156,83.12000274658203,81.43000030517578,82.30999755859375,81.93866729736328,853100
2023-05-26,82.52999877929688,83.91999816894531,82.37000274658203,83.5,83.12329864501953,700400
2023-05-30,83.80000305175781,84.79000091552734,82.87000274658203,83.18000030517578,82.80474090576172,702400
2023-05-31,82.58000183105469,82.66999816894531,79.51000213623047,81.79000091552734,81.4210205078125,1090700
2023-06-01,81.91000366210938,82.0999984741211,81.16999816894531,81.69000244140625,81.32146453857422,786000
2023-06-02,82.66999816894531,83.83000183105469,82.13999938964844,83.0,82.62556457519531,672600
2023-06-05,82.56999969482422,83.01000213623047,81.76000213623047,82.66999816894531,82.29704284667969,560100
2023-06-06,83.12999725341797,83.5999984741211,81.93000030517578,82.62999725341797,82.25721740722656,578400
2023-06-07,82.77999877929688,83.0,81.93000030517578,82.25,81.87893676757812,849800
2023-06-08,81.93000030517578,81.95999908447266,78.19999694824219,79.29000091552734,78.93228912353516,768500
2023-06-09,79.19999694824219,79.4000015258789,77.88999938964844,78.43000030517578,78.076171875,613100
2023-06-12,78.20999908447266,79.30000305175781,78.12999725341797,78.66000366210938,78.30513000488281,801500
2023-06-13,78.70999908447266,78.94999694824219,76.62999725341797,76.7300033569336,76.38384246826172,1772000
2023-06-14,76.9800033569336,77.12999725341797,74.12999725341797,74.87000274658203,74.53223419189453,1658700
2023-06-15,74.80000305175781,76.62999725341797,74.6500015258789,76.61000061035156,76.26438903808594,1261900
2023-06-16,77.41999816894531,79.05000305175781,76.83000183105469,78.48999786376953,78.13590240478516,2739000
2023-06-20,76.91000366210938,78.2699966430664,75.5,77.43000030517578,77.0806884765625,1304500
2023-06-21,76.95999908447266,77.0199966430664,75.61000061035156,76.6500015258789,76.30420684814453,801000
2023-06-22,77.02999877929688,77.08000183105469,76.2300033569336,76.51000213623047,76.16483306884766,682900
2023-06-23,76.11000061035156,77.25,75.9800033569336,76.62000274658203,76.27434539794922,1168200
2023-06-26,76.44999694824219,77.36000061035156,75.22000122070312,76.79000091552734,76.44356536865234,467800
2023-06-27,76.91000366210938,77.04000091552734,75.29000091552734,75.58999633789062,75.24898529052734,807000
2023-06-28,75.58999633789062,76.43000030517578,74.66999816894531,76.08999633789062,75.74671936035156,616400
2023-06-29,75.75,79.43000030517578,75.41999816894531,79.3499984741211,78.99201202392578,799400
2023-06-30,79.94999694824219,82.08999633789062,79.88999938964844,81.62999725341797,81.26172637939453,1199900
2023-07-03,81.1500015258789,81.52999877929688,80.54000091552734,81.13999938964844,80.77395629882812,817500
2023-07-05,80.87999725341797,81.55000305175781,80.0199966430664,80.83999633789062,80.47529602050781,691900
2023-07-06,80.0999984741211,81.37999725341797,79.0999984741211,81.1500015258789,80.78389739990234,745000
2023-07-07,81.19999694824219,81.56999969482422,79.93000030517578,80.80000305175781,80.43547821044922,626000
2023-07-10,81.25,83.26000213623047,81.04000091552734,82.83999633789062,82.46627044677734,590200
2023-07-11,82.83999633789062,84.30999755859375,82.76000213623047,83.80000305175781,83.42194366455078,507400
2023-07-12,84.62000274658203,85.22000122070312,84.19999694824219,84.61000061035156,84.2282943725586,713100
2023-07-13,84.95999908447266,85.31999969482422,84.12999725341797,84.44000244140625,84.0590591430664,457800
2023-07-14,84.5999984741211,84.93000030517578,83.62999725341797,84.22000122070312,83.84005737304688,736500
2023-07-17,84.04000091552734,84.19000244140625,81.5199966430664,82.80000305175781,82.42645263671875,960100
2023-07-18,83.08000183105469,83.37999725341797,81.41000366210938,82.30000305175781,81.92871856689453,712700
2023-07-19,82.25,84.11000061035156,82.25,83.87999725341797,83.50157928466797,675600
2023-07-20,84.19999694824219,86.9800033569336,83.33999633789062,86.91999816894531,86.52786254882812,1082800
2023-07-21,87.0,89.91000366210938,85.41999816894531,89.41999816894531,89.01658630371094,1613800
2023-07-24,89.20999908447266,89.83000183105469,87.41999816894531,87.91000366210938,87.5134048461914,810700
2023-07-25,87.0,89.1500015258789,85.75,86.19999694824219,85.81111145019531,1234500
2023-07-26,85.16999816894531,85.5,83.37999725341797,84.9800033569336,84.59662628173828,1160400
2023-07-27,85.48999786376953,85.94999694824219,83.56999969482422,83.68000030517578,83.302490234375,594600
2023-07-28,84.77999877929688,84.81999969482422,82.13999938964844,83.79000091552734,83.41200256347656,774000
2023-07-31,83.62999725341797,83.91999816894531,83.11000061035156,83.4000015258789,83.02375030517578,826200
2023-08-01,83.1500015258789,83.87000274658203,82.08000183105469,82.0999984741211,81.7296142578125,965100
2023-08-02,81.86000061035156,82.58000183105469,80.08000183105469,82.0199966430664,81.64997863769531,1280200
2023-08-03,83.55000305175781,83.55000305175781,80.2300033569336,81.01000213623047,80.64453887939453,554300
2023-08-04,80.83000183105469,82.25,80.77999877929688,82.16999816894531,81.79930114746094,872700
2023-08-07,81.80000305175781,82.43000030517578,80.9000015258789,81.29000091552734,80.92327880859375,935300
2023-08-08,83.36000061035156,85.8499984741211,82.1500015258789,84.30000305175781,83.91969299316406,1511600
2023-08-09,84.19999694824219,84.5,82.97000122070312,83.0,82.62556457519531,956400
2023-08-10,83.63999938964844,84.51000213623047,82.38999938964844,83.0,82.62556457519531,508500
2023-08-11,82.52999877929688,85.04000091552734,82.4000015258789,84.38999938964844,84.00928497314453,422400
2023-08-14,83.69000244140625,85.0,83.05999755859375,84.80999755859375,84.42738342285156,617300
2023-08-15,84.61000061035156,85.29000091552734,84.33000183105469,84.61000061035156,84.2282943725586,420500
2023-08-16,84.19999694824219,84.19999694824219,82.12000274658203,82.13999938964844,81.7694320678711,562300
2023-08-17,81.83000183105469,82.66999816894531,79.93000030517578,80.23999786376953,79.95587158203125,629100
2023-08-18,79.58999633789062,80.37999725341797,77.48999786376953,78.23999786376953,77.96295166015625,1249300
2023-08-21,78.55999755859375,79.05000305175781,77.83000183105469,78.68000030517578,78.40139770507812,523400
2023-08-22,78.45999908447266,78.95999908447266,77.56999969482422,78.23999786376953,77.96295166015625,566000
2023-08-23,78.51000213623047,79.16000366210938,78.11000061035156,78.68000030517578,78.40139770507812,376500
2023-08-24,78.54000091552734,79.58999633789062,78.44000244140625,78.79000091552734,78.5110092163086,427500
2023-08-25,78.79000091552734,80.80000305175781,78.79000091552734,80.16000366210938,79.87617492675781,1020300
2023-08-28,79.0,79.52999877929688,77.20999908447266,78.26000213623047,77.98289489746094,1252500
2023-08-29,78.63999938964844,80.29000091552734,78.2699966430664,80.27999877929688,79.99573516845703,890600
2023-08-30,80.5199966430664,81.06999969482422,79.6500015258789,80.23999786376953,79.95587158203125,697200
2023-08-31,80.5,80.5,78.3499984741211,78.4000015258789,78.12239074707031,814000
2023-09-01,78.77999877929688,79.97000122070312,78.41999816894531,78.76000213623047,78.48112487792969,511000
2023-09-05,78.45999908447266,78.83999633789062,77.19000244140625,77.26000213623047,76.9864273071289,601700
2023-09-06,77.02999877929688,77.02999877929688,75.19999694824219,75.51000213623047,75.24263000488281,766000
2023-09-07,75.13999938964844,75.5,73.87999725341797,73.9800033569336,73.71804809570312,762700
2023-09-08,73.87999725341797,73.88999938964844,70.9000015258789,71.81999969482422,71.5656967163086,1085200
2023-09-11,72.36000061035156,72.36000061035156,70.83000183105469,71.62999725341797,71.3763656616211,982900
2023-09-12,71.20999908447266,72.27999877929688,70.88999938964844,71.97000122070312,71.71516418457031,955300
2023-09-13,71.56999969482422,73.05999755859375,70.98999786376953,72.48999786376953,72.23332214355469,742700
2023-09-14,73.04000091552734,74.2699966430664,72.62000274658203,74.04000091552734,73.77782440185547,958500
2023-09-15,73.87999725341797,76.55000305175781,72.97000122070312,73.6500015258789,73.38921356201172,1312900
2023-09-18,73.1500015258789,73.37000274658203,71.01000213623047,71.16999816894531,70.9179916381836,893200
2023-09-19,70.9000015258789,71.44999694824219,70.3499984741211,70.62999725341797,70.37989807128906,743500
2023-09-20,71.02999877929688,71.69000244140625,70.06999969482422,70.87000274658203,70.61905670166016,669800
2023-09-21,70.44000244140625,70.72000122070312,69.80000305175781,69.91999816894531,69.67241668701172,830000
2023-09-22,69.93000030517578,70.18000030517578,69.19999694824219,69.3499984741211,69.10443878173828,1052400
2023-09-25,69.0,69.22000122070312,68.2300033569336,68.43000030517578,68.18769836425781,863000
2023-09-26,68.08000183105469,69.51000213623047,67.31999969482422,67.5199966430664,67.28092193603516,635900
2023-09-27,67.72000122070312,68.06999969482422,66.58999633789062,67.56999969482422,67.33074188232422,718100
2023-09-28,67.5999984741211,68.2300033569336,67.02999877929688,68.0199966430664,67.77914428710938,1004100
2023-09-29,68.7300033569336,69.86000061035156,67.9000015258789,68.06999969482422,67.82897186279297,827300
2023-10-02,67.9000015258789,67.95999908447266,65.7699966430664,67.1500015258789,66.91223907470703,1028500
2023-10-03,66.75,67.29000091552734,65.93000030517578,66.5,66.26453399658203,1044900
2023-10-04,66.80999755859375,66.97000122070312,66.08999633789062,66.80000305175781,66.56346893310547,838500
2023-10-05,67.02999877929688,67.86000061035156,66.0999984741211,67.70999908447266,67.47024536132812,764800
2023-10-06,67.58000183105469,69.01000213623047,67.3499984741211,68.2300033569336,67.9884033203125,680900
2023-10-09,67.47000122070312,68.43000030517578,66.88999938964844,67.94000244140625,67.6994400024414,496200
2023-10-10,67.94000244140625,69.75,67.5199966430664,69.41000366210938,69.16423034667969,760900
2023-10-11,69.54000091552734,69.8499984741211,68.63999938964844,69.29000091552734,69.04464721679688,504600
2023-10-12,69.29000091552734,71.5,67.44000244140625,68.19999694824219,67.95850372314453,1306700
2023-10-13,67.88999938964844,68.80000305175781,67.48999786376953,67.79000091552734,67.54995727539062,624000
2023-10-16,67.91999816894531,69.1500015258789,67.27999877929688,68.58000183105469,68.33716583251953,988300
2023-10-17,67.5199966430664,68.8499984741211,66.48999786376953,68.36000061035156,68.1179428100586,658800
2023-10-18,67.75,67.75,66.18000030517578,66.30999755859375,66.07520294189453,700000
2023-10-19,66.33999633789062,66.3499984741211,63.36000061035156,63.5,63.2751579284668,1393000
2023-10-20,63.4900016784668,64.69000244140625,63.209999084472656,64.06999969482422,63.84313201904297,1379000
2023-10-23,63.709999084472656,64.6500015258789,63.31999969482422,63.40999984741211,63.18547058105469,1152500
2023-10-24,63.31999969482422,64.05000305175781,62.59000015258789,63.630001068115234,63.404693603515625,1322500
2023-10-25,62.939998626708984,63.290000915527344,60.900001525878906,61.279998779296875,61.063011169433594,1230400
2023-10-26,61.369998931884766,62.25,60.66999816894531,61.5099983215332,61.292198181152344,1162400
2023-10-27,61.58000183105469,61.650001525878906,59.34000015258789,59.540000915527344,59.32917785644531,850500
2023-10-30,59.869998931884766,59.869998931884766,53.83000183105469,56.63999938964844,56.4394416809082,2958500
2023-10-31,57.540000915527344,60.630001068115234,53.25,54.630001068115234,54.43656539916992,3699700
2023-11-01,54.93000030517578,54.93000030517578,51.790000915527344,52.83000183105469,52.642940521240234,2556300
2023-11-02,53.77000045776367,55.95000076293945,52.9900016784668,55.40999984741211,55.21379470825195,1887700
2023-11-03,56.90999984741211,59.40999984741211,56.36000061035156,58.720001220703125,58.512081146240234,1837100
2023-11-06,58.720001220703125,59.79999923706055,57.91999816894531,58.689998626708984,58.482181549072266,1567100
2023-11-07,59.189998626708984,60.34000015258789,58.47999954223633,59.619998931884766,59.40889358520508,1917300
2023-11-08,59.939998626708984,60.02000045776367,58.0,58.66999816894531,58.46225357055664,1049100
2023-11-09,58.77000045776367,59.209999084472656,56.540000915527344,56.86000061035156,56.736026763916016,943900
2023-11-10,56.86000061035156,57.66999816894531,55.630001068115234,57.4900016784668,57.364654541015625,968700
2023-11-13,57.040000915527344,57.58000183105469,56.45000076293945,57.099998474121094,56.975502014160156,997900
2023-11-14,59.27000045776367,60.66999816894531,58.9900016784668,60.36000061035156,60.22840118408203,1173500
2023-11-15,60.060001373291016,62.40999984741211,60.040000915527344,60.88999938964844,60.757240295410156,1112000
2023-11-16,60.90999984741211,61.5,60.56999969482422,60.900001525878906,60.76721954345703,879200
2023-11-17,61.72999954223633,62.279998779296875,60.529998779296875,61.04999923706055,60.916893005371094,1057500
2023-11-20,61.11000061035156,63.70000076293945,61.11000061035156,63.59000015258789,63.45135498046875,1834300
2023-11-21,63.970001220703125,65.19999694824219,63.41999816894531,63.52000045776367,63.381507873535156,1808900
2023-11-22,64.20999908447266,64.83000183105469,63.540000915527344,63.58000183105469,63.44137954711914,850700
2023-11-24,63.16999816894531,64.37999725341797,63.060001373291016,64.01000213623047,63.87044143676758,414100
2023-11-27,63.75,63.939998626708984,62.18000030517578,62.2599983215332,62.12425231933594,809700
2023-11-28,62.220001220703125,62.56999969482422,61.22999954223633,61.65999984741211,61.52556228637695,727000
2023-11-29,62.099998474121094,63.41999816894531,62.099998474121094,63.119998931884766,62.98237991333008,1192200
2023-11-30,63.540000915527344,63.959999084472656,61.90999984741211,62.900001525878906,62.76286315917969,1453500
2023-12-01,62.619998931884766,64.62999725341797,62.380001068115234,64.56999969482422,64.42921447753906,1189400
2023-12-04,64.06999969482422,65.80000305175781,63.720001220703125,65.30000305175781,65.15763092041016,1076400
2023-12-05,64.87999725341797,65.2699966430664,63.52000045776367,64.37999725341797,64.2396240234375,926200
2023-12-06,65.06999969482422,66.44000244140625,64.81999969482422,66.04000091552734,65.8960189819336,1145800
2023-12-07,66.25,68.12999725341797,66.05000305175781,68.05000305175781,67.9016342163086,1023200
2023-12-08,68.05000305175781,69.48999786376953,67.70999908447266,68.30999755859375,68.16106414794922,1229200
2023-12-11,68.61000061035156,69.33000183105469,68.30999755859375,69.0,68.84955596923828,1162300
2023-12-12,69.08999633789062,70.13999938964844,68.38999938964844,69.19999694824219,69.04912567138672,1770800
2023-12-13,69.23999786376953,74.19000244140625,68.91000366210938,74.0,73.83866119384766,1368900
2023-12-14,75.66999816894531,76.7699966430664,74.19999694824219,75.04000091552734,74.87639617919922,2626700
2023-12-15,74.91999816894531,76.44000244140625,73.83000183105469,75.98999786376953,75.8243179321289,2959200
2023-12-18,76.4800033569336,76.80000305175781,75.44999694824219,76.0199966430664,75.85425567626953,1139500
2023-12-19,76.80000305175781,77.6500015258789,76.2699966430664,77.41999816894531,77.2511978149414,848500
2023-12-20,77.41999816894531,77.94000244140625,75.80999755859375,75.86000061035156,75.6946029663086,574700
2023-12-21,76.77999877929688,78.27999877929688,76.47000122070312,77.72000122070312,77.55055236816406,1016000
2023-12-22,78.37999725341797,78.63999938964844,77.05999755859375,77.5199966430664,77.35098266601562,642800
2023-12-26,77.66000366210938,78.19999694824219,77.08000183105469,77.94000244140625,77.77007293701172,439600
2023-12-27,77.5999984741211,78.5,77.5999984741211,78.18000030517578,78.0095443725586,457300
2023-12-28,78.30999755859375,78.73999786376953,78.06999969482422,78.22000122070312,78.0494613647461,460100
2023-12-29,77.62000274658203,78.2699966430664,76.77999877929688,77.16000366210938,76.99177551269531,592900
2024-01-02,76.37999725341797,77.88999938964844,75.36000061035156,76.70999908447266,76.5427474975586,838700
2024-01-03,76.4800033569336,76.51000213623047,71.8499984741211,72.13999938964844,71.98271942138672,1176400
2024-01-04,72.13999938964844,72.47000122070312,71.72000122070312,72.41999816894531,72.26210021972656,1572400
2024-01-05,71.95999908447266,72.86000061035156,71.05000305175781,71.08999633789062,70.93499755859375,1090100
2024-01-08,71.19000244140625,73.26000213623047,70.48999786376953,72.91000366210938,72.75103759765625,1234000
2024-01-09,72.12999725341797,74.38999938964844,71.79000091552734,71.98999786376953,71.83303833007812,741200
2024-01-10,72.0,73.52999877929688,70.75,73.1500015258789,72.99051666259766,903400
2024-01-11,73.23999786376953,73.63999938964844,71.97000122070312,73.13999938964844,72.98052978515625,725700
2024-01-12,73.7300033569336,74.25,72.05999755859375,72.16999816894531,72.01264953613281,575300
2024-01-16,71.1500015258789,72.45999908447266,70.69999694824219,71.43000030517578,71.27426147460938,1100500
2024-01-17,70.41000366210938,71.33999633789062,69.30000305175781,69.83999633789062,69.6877212524414,966100
2024-01-18,69.98999786376953,70.23999786376953,69.2699966430664,69.86000061035156,69.70768737792969,914200
2024-01-19,70.23999786376953,70.70999908447266,68.43000030517578,70.31999969482422,70.16667938232422,2113900
2024-01-22,70.94000244140625,72.61000061035156,70.36000061035156,72.0199966430664,71.86296844482422,660100
2024-01-23,72.43000030517578,72.6500015258789,70.97000122070312,72.4800033569336,72.32197570800781,534800
2024-01-24,72.9800033569336,73.41000366210938,70.83999633789062,71.05999755859375,70.90506744384766,565500
2024-01-25,72.2300033569336,72.2300033569336,70.52999877929688,71.12000274658203,70.9649429321289,560900
2024-01-26,72.5999984741211,73.75,72.4000015258789,72.62999725341797,72.47164154052734,1070600
2024-01-29,72.19000244140625,73.08999633789062,71.47000122070312,72.77999877929688,72.6213150024414,1080500
2024-01-30,72.86000061035156,74.0,72.47000122070312,72.70999908447266,72.55147552490234,1131200
2024-01-31,72.70999908447266,72.72000122070312,70.06999969482422,70.31999969482422,70.16667938232422,1434400
2024-02-01,67.0999984741211,69.44999694824219,65.22000122070312,68.54000091552734,68.39056396484375,2506900
2024-02-02,66.68000030517578,67.77999877929688,64.97000122070312,65.9800033569336,65.83615112304688,1745400
2024-02-05,65.91000366210938,68.01000213623047,65.3499984741211,66.7699966430664,66.62442016601562,1946000
2024-02-06,66.66999816894531,67.5999984741211,65.94000244140625,67.37000274658203,67.2231216430664,1017800
2024-02-07,67.7699966430664,67.80000305175781,66.0,66.36000061035156,66.21531677246094,942500
2024-02-08,66.69000244140625,68.29000091552734,66.36000061035156,67.9800033569336,67.831787109375,971400
2024-02-09,67.9000015258789,68.19000244140625,66.79000091552734,67.94999694824219,67.88172912597656,908300
2024-02-12,68.0999984741211,70.2699966430664,67.27999877929688,69.94999694824219,69.87972259521484,1277500
2024-02-13,68.19999694824219,68.83999633789062,66.3499984741211,67.5199966430664,67.45216369628906,1029900
2024-02-14,68.41000366210938,70.22000122070312,67.62999725341797,70.12000274658203,70.049560546875,1036500
2024-02-15,70.5,71.95999908447266,70.37999725341797,71.26000213623047,71.18841552734375,1109700
2024-02-16,70.58999633789062,72.81999969482422,70.08999633789062,71.61000061035156,71.53805541992188,1048600
2024-02-20,70.3499984741211,70.7699966430664,69.91000366210938,70.33000183105469,70.25934600830078,632200
2024-02-21,70.0,71.98999786376953,69.62000274658203,71.72000122070312,71.64794921875,1373900
2024-02-22,71.6500015258789,72.55000305175781,70.9800033569336,71.76000213623047,71.68791198730469,801000
2024-02-23,72.06999969482422,72.56999969482422,71.16000366210938,71.62000274658203,71.54804992675781,479600
2024-02-26,71.7699966430664,72.19000244140625,71.1500015258789,71.91000366210938,71.83776092529297,581100
2024-02-27,72.16000366210938,73.41000366210938,71.56999969482422,73.20999908447266,73.1364517211914,1156000
2024-02-28,72.72000122070312,74.43000030517578,72.55000305175781,74.38999938964844,74.31526184082031,1191300
2024-02-29,75.0,75.5999984741211,73.54000091552734,73.56999969482422,73.49608612060547,1241400
2024-03-01,73.4800033569336,74.58000183105469,72.0999984741211,74.37999725341797,74.3052749633789,1117200
2024-03-04,74.38999938964844,75.06999969482422,73.66999816894531,74.87999725341797,74.80477142333984,707200
2024-03-05,74.36000061035156,74.98999786376953,72.9000015258789,73.4000015258789,73.32626342773438,769400
2024-03-06,73.43000030517578,76.05999755859375,71.63999938964844,74.68000030517578,74.60497283935547,1212700
2024-03-07,75.08000183105469,77.33999633789062,74.9800033569336,76.94000244140625,76.86270904541016,1418200
2024-03-08,77.18000030517578,78.75,76.87999725341797,77.08999633789062,77.0125503540039,1513100
2024-03-11,76.77999877929688,77.41000366210938,74.69000244140625,75.12999725341797,75.05451965332031,1192600
2024-03-12,75.06999969482422,75.66999816894531,73.22000122070312,74.12000274658203,74.04553985595703,1105200
2024-03-13,74.0,74.68000030517578,72.01000213623047,72.48999786376953,72.41717529296875,995800
2024-03-14,72.19000244140625,72.38999938964844,69.69999694824219,71.22000122070312,71.14845275878906,1380400
2024-03-15,70.11000061035156,72.83999633789062,70.11000061035156,72.5199966430664,72.4471435546875,1749500
2024-03-18,72.4800033569336,72.87000274658203,71.04000091552734,71.87999725341797,71.80778503417969,1004000
2024-03-19,71.87999725341797,72.41000366210938,70.04000091552734,70.76000213623047,70.68891143798828,1041600
2024-03-20,70.83999633789062,71.94999694824219,70.72000122070312,71.87999725341797,71.80778503417969,1190400
2024-03-21,72.75,72.77999877929688,71.80999755859375,72.33000183105469,72.25733947753906,821900
2024-03-22,72.37999725341797,72.45999908447266,70.6500015258789,71.5,71.42816925048828,975500
2024-03-25,71.7300033569336,71.75,69.08000183105469,69.22000122070312,69.15045928955078,1136300
2024-03-26,69.36000061035156,69.48999786376953,68.30000305175781,68.4000015258789,68.33128356933594,1465100
2024-03-27,69.08000183105469,69.79000091552734,68.0,69.41999816894531,69.35025787353516,971600
2024-03-28,69.88999938964844,70.7699966430664,69.27999877929688,70.38999938964844,70.31928253173828,1180000
2024-04-01,70.75,70.81999969482422,68.61000061035156,69.41000366210938,69.34027099609375,772900
2024-04-02,68.9000015258789,68.9800033569336,67.33999633789062,68.76000213623047,68.69092559814453,689300
2024-04-03,68.29000091552734,68.87999725341797,67.41000366210938,67.87000274658203,67.80181884765625,810500
2024-04-04,68.48999786376953,68.87000274658203,66.7699966430664,67.05000305175781,66.9826431274414,858800
2024-04-05,67.0199966430664,68.36000061035156,66.8499984741211,66.98999786376953,66.92269897460938,1053200
2024-04-08,67.26000213623047,68.86000061035156,66.73999786376953,68.22000122070312,68.1514663696289,1008200
2024-04-09,68.76000213623047,71.2699966430664,68.7300033569336,71.2300033569336,71.15843963623047,1175100
2024-04-10,69.58000183105469,70.16999816894531,69.25,69.51000213623047,69.44017028808594,843700
2024-04-11,70.68000030517578,70.83000183105469,68.73999786376953,68.80999755859375,68.7408676147461,1101000
2024-04-12,68.08999633789062,68.5199966430664,66.27999877929688,66.7300033569336,66.6629638671875,703100
2024-04-15,67.26000213623047,67.45999908447266,65.0999984741211,65.5199966430664,65.45417022705078,735400
2024-04-16,65.29000091552734,65.29000091552734,63.650001525878906,64.01000213623047,63.94569396972656,1616300
2024-04-17,64.54000091552734,64.80999755859375,62.70000076293945,62.72999954223633,62.66697692871094,903000
2024-04-18,61.61000061035156,62.43000030517578,61.15999984741211,62.209999084472656,62.147499084472656,1174700
2024-04-19,62.45000076293945,62.959999084472656,61.939998626708984,62.119998931884766,62.05759048461914,909600
2024-04-22,62.540000915527344,63.38999938964844,61.81999969482422,62.79999923706055,62.736907958984375,829400
2024-04-23,64.0,64.58000183105469,63.560001373291016,63.689998626708984,63.626014709472656,1217200
2024-04-24,63.220001220703125,63.95000076293945,62.61000061035156,63.52000045776367,63.45618438720703,984800
2024-04-25,63.209999084472656,63.310001373291016,61.790000915527344,62.65999984741211,62.597049713134766,965800
2024-04-26,62.83000183105469,64.36000061035156,62.400001525878906,64.05999755859375,63.99563980102539,973800
2024-04-29,64.38999938964844,66.62999725341797,64.27999877929688,64.51000213623047,64.4451904296875,1604600
2024-04-30,63.83000183105469,64.77999877929688,63.15999984741211,63.209999084472656,63.1464958190918,1329600
2024-05-01,70.54000091552734,76.68000030517578,70.01000213623047,73.45999908447266,73.38619995117188,3117200
2024-05-02,74.44999694824219,76.30999755859375,73.08000183105469,75.5999984741211,75.5240478515625,2256000
2024-05-03,76.88999938964844,77.9800033569336,76.18000030517578,77.29000091552734,77.21234893798828,1509900
2024-05-06,77.4800033569336,77.72000122070312,75.19999694824219,76.05999755859375,75.98358154296875,1090400
2024-05-07,76.87000274658203,77.58999633789062,75.8499984741211,77.45999908447266,77.3821792602539,1007600
2024-05-08,77.52999877929688,77.69999694824219,76.56999969482422,77.05000305175781,76.97259521484375,838300
2024-05-09,77.23999786376953,79.79000091552734,76.61000061035156,79.62999725341797,79.54999542236328,816100
2024-05-10,79.61000061035156,81.08999633789062,79.47000122070312,80.91000366210938,80.91000366210938,1463800
2024-05-13,82.13999938964844,82.75,80.55000305175781,81.97000122070312,81.97000122070312,1418000
2024-05-14,82.41000366210938,84.47000122070312,82.06999969482422,84.1500015258789,84.1500015258789,926900
2024-05-15,84.94000244140625,85.56999969482422,83.0,83.5,83.5,1149200
2024-05-16,83.1500015258789,83.81999969482422,82.31999969482422,82.83999633789062,82.83999633789062,1389900
2024-05-17,82.9800033569336,84.61000061035156,82.19000244140625,83.80999755859375,83.80999755859375,1380000
2024-05-20,83.2300033569336,84.22000122070312,82.37999725341797,82.5,82.5,1006900
2024-05-21,82.41999816894531,83.4000015258789,80.83000183105469,82.68000030517578,82.68000030517578,840100
2024-05-22,80.97000122070312,83.27999877929688,80.29000091552734,82.9800033569336,82.9800033569336,696300
2024-05-23,82.31999969482422,83.95999908447266,79.76000213623047,80.41000366210938,80.41000366210938,793200
2024-05-24,80.83999633789062,81.02999877929688,79.94999694824219,80.79000091552734,80.79000091552734,452600
2024-05-28,80.93000030517578,80.93000030517578,79.04000091552734,79.38999938964844,79.38999938964844,795300
2024-05-29,78.44000244140625,78.69999694824219,77.68000030517578,78.5999984741211,78.5999984741211,718500
2024-05-30,78.22000122070312,78.22000122070312,75.16000366210938,77.25,77.25,1222600
2024-05-31,77.47000122070312,78.81999969482422,76.16999816894531,77.19000244140625,77.19000244140625,1307000
2024-06-03,77.88999938964844,79.19000244140625,77.11000061035156,77.9000015258789,77.9000015258789,863700
2024-06-04,77.31999969482422,78.58000183105469,76.13999938964844,76.9000015258789,76.9000015258789,1095100
2024-06-05,77.30999755859375,79.30000305175781,76.58999633789062,79.26000213623047,79.26000213623047,930500
2024-06-06,78.8499984741211,79.93000030517578,78.5,78.83000183105469,78.83000183105469,785600
2024-06-07,78.13999938964844,78.47000122070312,77.11000061035156,77.62999725341797,77.62999725341797,897300
2024-06-10,76.98999786376953,77.62000274658203,75.9000015258789,77.0999984741211,77.0999984741211,722200
2024-06-11,76.75,77.30000305175781,75.9000015258789,76.88999938964844,76.88999938964844,827500
2024-06-12,78.16000366210938,78.98999786376953,76.56999969482422,77.44999694824219,77.44999694824219,782500
2024-06-13,77.12000274658203,77.66000366210938,75.87999725341797,76.87999725341797,76.87999725341797,529500
2024-06-14,76.5,77.0199966430664,74.79000091552734,75.87000274658203,75.87000274658203,787800
2024-06-17,75.4800033569336,75.98999786376953,74.61000061035156,74.80999755859375,74.80999755859375,773000
2024-06-18,74.83999633789062,75.23999786376953,74.33000183105469,74.54000091552734,74.54000091552734,1147700
2024-06-20,74.25,75.25,73.43000030517578,74.52999877929688,74.52999877929688,784200
2024-06-21,74.79000091552734,75.27999877929688,73.51000213623047,73.66000366210938,73.66000366210938,1578300
2024-06-24,73.95999908447266,75.48999786376953,73.55000305175781,74.48999786376953,74.48999786376953,840800
2024-06-25,74.29000091552734,74.77999877929688,72.8499984741211,73.06999969482422,73.06999969482422,631300
2024-06-26,72.8499984741211,73.1500015258789,71.91999816894531,72.0999984741211,72.0999984741211,1332200