Date,Open,High,Low,Close,Adj Close,Volume
2002-03-21,76.3704833984375,76.3704833984375,74.35009765625,75.9664077758789,55.78519058227539,3093
2002-03-22,76.7745590209961,76.7745590209961,74.7056884765625,76.7745590209961,56.37863540649414,11693
2002-03-25,76.7745590209961,77.45340728759766,75.80477142333984,76.93618774414062,56.49732971191406,28646
2002-03-26,77.13014221191406,77.82515716552734,77.13014221191406,77.82515716552734,57.15015411376953,9528
2002-03-27,77.97062683105469,84.85608673095703,77.66352844238281,84.80760192871094,62.277626037597656,58776
2002-03-28,82.44779205322266,92.45272827148438,81.94673919677734,92.45272827148438,67.89173889160156,128874
2002-04-01,85.66424560546875,88.88069152832031,83.23978424072266,85.82587432861328,63.025386810302734,78636
2002-04-02,88.88069152832031,88.88069152832031,84.6944580078125,85.0985336303711,62.49126052856445,3527
2002-04-03,85.4541244506836,85.66424560546875,83.67618560791016,84.04793548583984,61.719764709472656,7177
2002-04-04,84.45201110839844,85.21167755126953,83.48223114013672,83.48223114013672,61.30434799194336,5630
2002-04-05,83.01350402832031,84.04793548583984,82.44779205322266,83.53071594238281,61.33994674682617,6373
2002-04-08,82.9973373413086,82.9973373413086,80.41124725341797,80.9769515991211,59.464630126953125,13178
2002-04-09,81.04161071777344,81.04161071777344,78.39086151123047,78.48784637451172,57.63676071166992,12931
2002-04-10,77.43724060058594,80.81532287597656,77.43724060058594,80.4920654296875,59.10854721069336,10951
2002-04-11,79.60309600830078,80.81532287597656,79.19902038574219,80.79916381835938,59.33405685424805,7857
2002-04-12,80.81532287597656,82.43163299560547,80.81532287597656,82.43163299560547,60.532833099365234,4393
2002-04-15,82.41546630859375,85.26016998291016,82.02755737304688,85.26016998291016,62.60993957519531,4578
2002-04-16,85.42179870605469,88.86453247070312,85.42179870605469,88.10486602783203,64.6989517211914,8229
2002-04-17,88.08869934082031,88.89685821533203,87.1189193725586,88.57359313964844,65.04313659667969,10765
2002-04-18,88.7352294921875,88.7352294921875,86.87647247314453,88.7352294921875,65.16184997558594,11013
2002-04-19,88.88069152832031,88.89685821533203,86.795654296875,88.65441131591797,65.10249328613281,9528
2002-04-22,88.7352294921875,88.89685821533203,88.4119644165039,88.89685821533203,65.2805404663086,5692
2002-04-23,88.88069152832031,89.88280487060547,87.28054809570312,88.86453247070312,65.25680541992188,10580
2002-04-24,88.10486602783203,88.89685821533203,87.70079040527344,88.89685821533203,65.2805404663086,2846
2002-04-25,87.79776763916016,89.46256256103516,87.79776763916016,89.2201156616211,65.51788330078125,21159
2002-04-26,89.70500946044922,90.64247131347656,88.08869934082031,89.02616119384766,65.37551879882812,24810
2002-04-29,89.70500946044922,91.01422119140625,88.88069152832031,90.99805450439453,66.82352447509766,14663
2002-04-30,91.3051528930664,92.12947082519531,91.25666046142578,91.69306945800781,67.33390808105469,11198
2002-05-01,92.08097839355469,92.1133041381836,90.52932739257812,91.88702392578125,67.47633361816406,9837
2002-05-02,91.98400115966797,92.00016784667969,90.5131607055664,91.80620574951172,67.41699981689453,6434
2002-05-03,91.79004669189453,91.87085723876953,90.5131607055664,91.35364532470703,67.08464813232422,11075
2002-05-06,91.35364532470703,92.1133041381836,89.70500946044922,92.1133041381836,67.64248657226562,21902
2002-05-07,92.12947082519531,92.8568115234375,89.70500946044922,92.19412231445312,67.70182800292969,10889
2002-05-08,92.37191772460938,92.56587219238281,91.32131958007812,92.12947082519531,67.65435791015625,4702
2002-05-09,92.21028137207031,92.21028137207031,91.82237243652344,92.21028137207031,67.71369934082031,17200
2002-05-10,92.21028137207031,92.21028137207031,91.32131958007812,92.21028137207031,67.71369934082031,14106
2002-05-13,92.21028137207031,92.21028137207031,92.1133041381836,92.12947082519531,67.65435791015625,9590
2002-05-14,92.29109954833984,93.74577331542969,92.12947082519531,93.71344757080078,68.81753540039062,21407
2002-05-15,93.293212890625,95.99243927001953,93.293212890625,95.830810546875,70.37242889404297,9837
2002-05-16,95.73383331298828,96.75210571289062,95.18428802490234,96.49349975585938,70.85903930664062,13302
2002-05-17,96.80059814453125,96.80059814453125,93.74577331542969,96.25105285644531,70.68099212646484,3032
2002-05-20,96.31570434570312,96.52582550048828,96.17023468017578,96.50965881347656,70.87091827392578,3093
2002-05-21,96.52582550048828,96.52582550048828,94.76404571533203,95.830810546875,70.37242889404297,9590
2002-05-22,93.90740966796875,96.49349975585938,93.90740966796875,95.71766662597656,70.28929901123047,18932
2002-05-23,95.74999237060547,96.07325744628906,94.6347427368164,95.24893951416016,69.9450912475586,5383
2002-05-24,95.34591674804688,95.34591674804688,94.47311401367188,94.47311401367188,69.3753890991211,3650
2002-05-28,94.39229583740234,94.47311401367188,87.84626007080078,90.61014556884766,66.5386962890625,18128
2002-05-29,90.90107727050781,90.917236328125,88.91301727294922,90.73944854736328,66.63360595703125,2413
2002-05-30,92.12947082519531,93.42251586914062,85.82587432861328,93.2608871459961,68.4852066040039,10951
2002-05-31,93.22856140136719,95.3620834350586,93.22856140136719,95.3620834350586,70.0281982421875,16086
2002-06-03,95.32975769042969,95.3620834350586,93.74577331542969,94.58625793457031,69.4584732055664,7579
2002-06-04,94.5216064453125,94.5539321899414,92.12947082519531,92.12947082519531,67.65435791015625,4269
2002-06-05,94.06903839111328,94.06903839111328,91.80620574951172,92.51737976074219,67.93922424316406,1516
2002-06-06,92.58203125,92.61436462402344,92.12947082519531,92.12947082519531,67.65435791015625,2351
2002-06-07,92.61436462402344,92.61436462402344,88.31498718261719,90.15757751464844,66.206298828125,5259
2002-06-10,89.70500946044922,91.32131958007812,87.63613891601562,91.28898620605469,67.03715515136719,8507
2002-06-11,91.32131958007812,93.2608871459961,87.31287384033203,87.63613891601562,64.35472869873047,5352
2002-06-12,87.31287384033203,90.4808349609375,87.31287384033203,89.2201156616211,65.67048645019531,2104
2002-06-13,90.5131607055664,91.28898620605469,87.28054809570312,89.80198669433594,66.09881591796875,3650
2002-06-14,89.80198669433594,91.32131958007812,88.28266143798828,89.9959487915039,66.24156951904297,2722
2002-06-17,91.28898620605469,91.32131958007812,87.4745101928711,87.92707061767578,64.71875762939453,12312
2002-06-18,90.31920623779297,91.41829681396484,90.31920623779297,90.35153198242188,66.5032730102539,1732
2002-06-19,90.5131607055664,91.15968322753906,88.7352294921875,90.99805450439453,66.97915649414062,3465
2002-06-20,90.09292602539062,91.32131958007812,89.70500946044922,91.25666046142578,67.16951751708984,6342
2002-06-21,91.28898620605469,93.16390228271484,89.38175201416016,89.44640350341797,65.83708190917969,12188
2002-06-24,89.41407775878906,91.48294830322266,89.38175201416016,90.5131607055664,66.62223815917969,9559
2002-06-25,90.64247131347656,91.09503173828125,88.54126739501953,90.18990325927734,66.38434600830078,21438
2002-06-26,90.18990325927734,90.5131607055664,89.86663818359375,90.22222900390625,66.40811157226562,16364
2002-06-27,90.25455474853516,90.90107727050781,88.57359313964844,90.57781219482422,66.66984558105469,20262
2002-06-28,89.93128967285156,96.97838592529297,88.57359313964844,95.74999237060547,70.47684478759766,292457
2002-07-01,92.12947082519531,95.3620834350586,92.12947082519531,95.038818359375,69.953369140625,27996
2002-07-02,92.5497055053711,95.52371215820312,92.38807678222656,95.29743194580078,70.14374542236328,31584
2002-07-03,95.3620834350586,95.3620834350586,92.45272827148438,92.87297058105469,68.35918426513672,7950
2002-07-05,93.293212890625,94.74788665771484,92.80831909179688,93.42251586914062,68.76370239257812,2042
2002-07-08,93.42251586914062,94.5539321899414,91.03038024902344,93.64879608154297,68.93025970458984,12776
2002-07-09,93.64879608154297,94.71556091308594,92.32342529296875,92.9699478149414,68.4305648803711,7517
2002-07-10,94.35997009277344,94.35997009277344,92.9699478149414,94.1983413696289,69.33472442626953,7424
2002-07-11,93.71344757080078,94.5539321899414,92.77599334716797,94.4892807006836,69.54888916015625,8352
2002-07-12,94.5539321899414,94.5539321899414,92.58203125,92.9699478149414,68.4305648803711,4022
2002-07-15,92.9376220703125,93.74577331542969,92.22644805908203,93.2608871459961,68.64473724365234,8012
2002-07-16,93.22856140136719,93.58414459228516,92.38807678222656,93.00227355957031,68.45439147949219,11693
2002-07-17,93.00227355957031,94.06903839111328,92.45272827148438,93.97206115722656,69.1681900024414,10765
2002-07-18,94.1983413696289,94.23066711425781,92.48505401611328,92.74366760253906,68.2640151977539,6868
2002-07-19,92.12947082519531,93.39019012451172,91.19200897216797,91.19200897216797,67.12191009521484,15220
2002-07-22,91.03038024902344,91.96784210205078,89.80198669433594,89.80198669433594,66.09881591796875,6218
2002-07-23,89.41407775878906,90.99805450439453,86.95729064941406,88.25033569335938,64.95672607421875,13766
2002-07-24,85.66424560546875,85.85820007324219,81.62347412109375,84.85608673095703,62.4583625793457,31430
2002-07-25,84.04793548583984,87.1835708618164,82.43163299560547,82.46395874023438,60.69763946533203,12590
2002-07-26,82.78721618652344,83.75700378417969,81.62347412109375,83.75700378417969,61.64936447143555,2258
2002-07-29,83.56304168701172,87.66846466064453,82.69023895263672,85.66424560546875,63.05321502685547,9219
2002-07-30,87.24822235107422,87.24822235107422,83.8216552734375,85.37330627441406,62.839080810546875,5909
2002-07-31,85.9551773071289,86.795654296875,83.17513275146484,83.17513275146484,61.22112274169922,6960
2002-08-01,83.17513275146484,83.7893295288086,81.30021667480469,81.30021667480469,59.841064453125,1609
2002-08-02,81.3325424194336,81.97906494140625,79.39297485351562,79.45762634277344,58.48484802246094,10425
2002-08-05,79.39297485351562,81.720458984375,79.36064910888672,80.5243911743164,59.27003479003906,16395
2002-08-06,81.26789093017578,85.59959411621094,81.26789093017578,85.59959411621094,63.00564193725586,3898
2002-08-07,85.66424560546875,85.66424560546875,84.01560974121094,84.04793548583984,61.8635368347168,3465
2002-08-08,84.04793548583984,85.34098052978516,83.20745849609375,85.0177230834961,62.577369689941406,7610
2002-08-09,84.04793548583984,85.0177230834961,82.59326171875,82.59326171875,60.79281997680664,2877
2002-08-12,82.65791320800781,84.75910949707031,82.59326171875,84.04793548583984,61.8635368347168,1516
2002-08-13,82.81954193115234,84.75910949707031,82.81954193115234,82.9165267944336,61.0307731628418,4980
2002-08-14,83.69235229492188,84.53282928466797,82.6255874633789,84.53282928466797,62.22043228149414,3991
2002-08-15,84.53282928466797,84.53282928466797,82.75489044189453,82.75489044189453,60.91177749633789,3310
2002-08-16,83.11048126220703,84.85608673095703,83.11048126220703,84.6944580078125,62.339378356933594,2815
2002-08-19,84.85608673095703,85.82587432861328,83.11048126220703,85.82587432861328,63.17216110229492,5630
2002-08-20,85.47028350830078,85.47028350830078,84.04793548583984,84.04793548583984,61.8635368347168,650
2002-08-21,83.14280700683594,85.82587432861328,82.46395874023438,85.34098052978516,62.815284729003906,2629
2002-08-22,82.78721618652344,85.34098052978516,82.78721618652344,85.17935180664062,62.69632339477539,2320
2002-08-23,85.27632904052734,85.27632904052734,78.39086151123047,80.26577758789062,59.079681396484375,11415
2002-08-26,81.46184539794922,83.01350402832031,80.20112609863281,83.01350402832031,61.1021614074707,15777
2002-08-27,83.88630676269531,83.91863250732422,80.91230010986328,81.720458984375,60.15037155151367,1825
2002-08-28,84.04793548583984,84.7267837524414,81.07393646240234,81.07393646240234,59.67453384399414,3279
2002-08-29,81.97906494140625,82.14069366455078,81.62347412109375,81.84976196289062,60.245567321777344,3063
2002-08-30,80.94462585449219,82.43163299560547,80.91230010986328,80.91230010986328,59.55556869506836,2939
2002-09-03,82.2376708984375,82.2376708984375,78.39086151123047,78.74645233154297,57.96138000488281,6001
2002-09-04,78.39086151123047,80.81532287597656,78.39086151123047,80.65369415283203,59.36518478393555,5042
2002-09-05,80.4920654296875,80.81532287597656,78.55249786376953,78.97273254394531,58.12791442871094,5228
2002-09-06,80.4597396850586,81.30021667480469,79.84554290771484,81.30021667480469,59.841064453125,4393
2002-09-09,80.94462585449219,81.59114837646484,78.58482360839844,81.59114837646484,60.055198669433594,3217
2002-09-10,81.30021667480469,82.43163299560547,80.23345184326172,82.43163299560547,60.6738395690918,2691
2002-09-11,82.39930725097656,84.62980651855469,82.33465576171875,82.9165267944336,61.0307731628418,2382
2002-09-12,80.81532287597656,82.6255874633789,80.81532287597656,81.59114837646484,60.20307159423828,1949
2002-09-13,84.04793548583984,84.04793548583984,81.84976196289062,83.20745849609375,61.39570617675781,4362
2002-09-16,83.20745849609375,83.56304168701172,82.43163299560547,82.78721618652344,61.08559799194336,2196
2002-09-17,82.78721618652344,83.40141296386719,82.43163299560547,83.40141296386719,61.53880310058594,1670
2002-09-18,83.40141296386719,83.40141296386719,78.8757553100586,80.81532287597656,59.63063049316406,4207
2002-09-19,81.78511047363281,81.78511047363281,77.58271026611328,78.39086151123047,57.84168243408203,3898
2002-09-20,78.39086151123047,80.00717163085938,77.45340728759766,78.55249786376953,57.96098327636719,16767
2002-09-23,77.90597534179688,77.97062683105469,76.16036224365234,77.06549072265625,56.86376190185547,4083
2002-09-24,76.09571075439453,78.29388427734375,75.64314270019531,76.806884765625,56.67295455932617,7919
2002-09-25,75.99873352050781,76.4512939453125,74.83499145507812,76.4512939453125,56.410552978515625,8291
2002-09-26,77.58271026611328,77.58271026611328,75.15824890136719,76.28966522216797,56.29132080078125,5197
2002-09-27,77.58271026611328,78.58482360839844,76.87153625488281,76.93618774414062,56.76837158203125,3279
2002-09-30,76.12803649902344,78.55249786376953,75.9664077758789,78.55249786376953,57.96098327636719,3403
2002-10-01,78.52017211914062,78.52017211914062,76.12803649902344,76.28966522216797,56.29132080078125,6775
2002-10-02,76.09571075439453,76.09571075439453,72.08727264404297,72.15192413330078,53.23822784423828,6403
2002-10-03,71.9256362915039,71.9256362915039,70.24468231201172,70.82655334472656,52.26027297973633,17787
2002-10-04,70.72956848144531,71.53772735595703,70.6325912475586,71.53772735595703,52.78502655029297,7362
2002-10-07,70.6649169921875,71.47307586669922,70.6649169921875,70.89120483398438,52.3079833984375,3527
2002-10-08,70.72956848144531,74.35009765625,70.6972427368164,72.53983306884766,53.52443313598633,3805
2002-10-09,71.9256362915039,73.1540298461914,70.6325912475586,70.6325912475586,52.1171760559082,9064
2002-10-10,70.6325912475586,74.02684020996094,70.6325912475586,73.54194641113281,54.26387405395508,6063
2002-10-11,73.54194641113281,75.222900390625,71.76400756835938,74.99662017822266,55.33722686767578,2382
2002-10-14,75.51383972167969,77.90597534179688,75.51383972167969,77.35643005371094,57.078460693359375,4176
2002-10-15,77.32410430908203,79.68390655517578,77.09781646728516,79.68390655517578,58.79580307006836,2784
2002-10-16,78.74645233154297,80.42741394042969,77.74433898925781,80.20112609863281,59.17742919921875,3836
2002-10-17,78.09992980957031,81.3971939086914,78.09992980957031,81.3971939086914,60.05995559692383,1794
2002-10-18,81.3971939086914,85.0177230834961,81.3971939086914,84.17723846435547,62.11125183105469,15375
2002-10-21,82.69023895263672,85.37330627441406,82.59326171875,85.0177230834961,62.73141098022461,1670
2002-10-22,83.27210998535156,86.63402557373047,83.27210998535156,86.63402557373047,63.92401885986328,1794
2002-10-23,86.47239685058594,87.28054809570312,83.23978424072266,86.44007110595703,63.78093338012695,6558
2002-10-24,85.79354858398438,85.98750305175781,82.43163299560547,82.43163299560547,60.82322311401367,2506
2002-10-25,83.04582977294922,84.6944580078125,82.75489044189453,84.6944580078125,62.492889404296875,3248
2002-10-28,84.6944580078125,84.6944580078125,82.2699966430664,82.2699966430664,60.703983306884766,2506
2002-10-29,82.14069366455078,82.75489044189453,79.84554290771484,80.65369415283203,59.51134490966797,3217
2002-10-30,79.84554290771484,80.55671691894531,78.0676040649414,78.77877807617188,58.12791442871094,7208
2002-10-31,78.8757553100586,79.74856567382812,75.48151397705078,75.83709716796875,55.95737075805664,6218
2002-11-01,76.19268798828125,77.6473617553711,75.48151397705078,77.58271026611328,57.24541473388672,5754
2002-11-04,77.58271026611328,79.13436126708984,77.51805877685547,79.13436126708984,58.390289306640625,4145
2002-11-05,78.64947509765625,80.81532287597656,78.45552062988281,80.81532287597656,59.63063049316406,2073
2002-11-06,77.7120132446289,81.62347412109375,77.7120132446289,81.62347412109375,60.22694778442383,4238
2002-11-07,81.62347412109375,81.62347412109375,79.03738403320312,79.03738403320312,58.3187370300293,1547
2002-11-08,79.68390655517578,79.68390655517578,78.22923278808594,78.8757553100586,58.199493408203125,1701
2002-11-11,77.93830108642578,81.00927734375,77.90597534179688,78.42318725585938,57.865577697753906,18097
2002-11-12,80.4920654296875,81.84976196289062,78.9404067993164,81.42951965332031,60.08382797241211,3588
2002-11-13,81.84976196289062,82.69023895263672,78.0676040649414,80.81532287597656,59.63063049316406,6218
2002-11-14,81.88208770751953,84.01560974121094,81.26789093017578,84.01560974121094,61.992000579833984,6032
2002-11-15,83.40141296386719,83.40141296386719,82.9488525390625,83.01350402832031,61.25257873535156,2537
2002-11-18,84.04793548583984,84.04793548583984,81.30021667480469,81.30021667480469,59.988399505615234,2289
2002-11-19,81.3971939086914,81.3971939086914,78.55249786376953,78.74645233154297,58.10408020019531,2506
2002-11-20,81.65580749511719,81.720458984375,80.81532287597656,81.07393646240234,59.821434020996094,6929
2002-11-21,81.07393646240234,82.9165267944336,80.81532287597656,81.10626220703125,59.84531021118164,5135
2002-11-22,81.13858795166016,81.30021667480469,80.75067138671875,81.00927734375,59.77373504638672,4300
2002-11-25,81.00927734375,81.00927734375,80.81532287597656,81.00927734375,59.77373504638672,5506
2002-11-26,81.00927734375,81.81743621826172,80.4920654296875,80.9769515991211,59.74986267089844,5970
2002-11-27,80.71834564208984,81.46184539794922,80.00717163085938,81.26789093017578,59.96455764770508,8012
2002-11-29,81.30021667480469,81.46184539794922,80.36275482177734,81.10626220703125,59.84531021118164,6434
2002-12-02,81.13858795166016,81.55882263183594,80.71834564208984,81.30021667480469,59.988399505615234,1268
2002-12-03,82.10836791992188,82.10836791992188,80.00717163085938,80.5243911743164,59.41596984863281,3496
2002-12-04,80.33042907714844,81.52649688720703,80.33042907714844,80.81532287597656,59.63063049316406,4733
2002-12-05,80.71834564208984,81.30021667480469,80.4920654296875,80.65369415283203,59.51134490966797,2784
2002-12-06,80.33042907714844,82.43163299560547,80.33042907714844,82.43163299560547,60.82322311401367,3093
2002-12-09,82.36698150634766,82.36698150634766,80.33042907714844,80.81532287597656,59.63063049316406,2351
2002-12-10,81.52649688720703,82.14069366455078,81.30021667480469,81.78511047363281,60.3461799621582,2011
2002-12-11,80.5243911743164,83.20745849609375,80.5243911743164,83.20745849609375,61.39570617675781,3217
2002-12-12,81.30021667480469,83.23978424072266,81.30021667480469,83.20745849609375,61.54633712768555,1794
2002-12-13,81.13858795166016,82.36698150634766,80.81532287597656,80.81532287597656,59.77696990966797,804
2002-12-16,81.04161071777344,82.72256469726562,80.81532287597656,82.72256469726562,61.18767166137695,2289
2002-12-17,82.07604217529297,84.04793548583984,82.07604217529297,84.01560974121094,62.14411926269531,5073
2002-12-18,82.43163299560547,83.4983901977539,80.91230010986328,80.91230010986328,59.84870147705078,1701
2002-12-19,84.56515502929688,84.56515502929688,81.13858795166016,82.75489044189453,61.21157455444336,3557
2002-12-20,83.07815551757812,85.40563201904297,80.81532287597656,84.20956420898438,62.287574768066406,11508
2002-12-23,81.62347412109375,85.66424560546875,81.62347412109375,85.66424560546875,63.363563537597656,368123
2002-12-24,85.66424560546875,85.66424560546875,85.34098052978516,85.66424560546875,63.363563537597656,804
2002-12-26,83.62770080566406,85.66424560546875,82.49628448486328,83.69235229492188,61.975154876708984,148487
2002-12-27,82.43163299560547,83.95095825195312,80.81532287597656,80.81532287597656,59.844696044921875,278413
2002-12-30,80.84764862060547,81.00927734375,79.52227783203125,79.52227783203125,58.88718032836914,5166
2002-12-31,79.55460357666016,82.43163299560547,78.77877807617188,78.77877807617188,58.33662033081055,6187
2003-01-02,79.58692932128906,82.75489044189453,78.58482360839844,82.75489044189453,61.28095626831055,5352
2003-01-03,82.39930725097656,82.72256469726562,80.1041488647461,80.1041488647461,59.31805419921875,5290
2003-01-06,80.78299713134766,83.88630676269531,80.1041488647461,81.6881332397461,60.491024017333984,8414
2003-01-07,83.23978424072266,83.23978424072266,78.8757553100586,80.33042907714844,59.485618591308594,7641
2003-01-08,80.33042907714844,80.68601989746094,79.19902038574219,80.33042907714844,59.485618591308594,6280
2003-01-09,81.30021667480469,82.46395874023438,80.75067138671875,81.78511047363281,60.562808990478516,13828
2003-01-10,80.81532287597656,82.10836791992188,80.81532287597656,81.62347412109375,60.443119049072266,2042
2003-01-13,81.20323944091797,81.720458984375,81.20323944091797,81.62347412109375,60.443119049072266,2939
2003-01-14,82.39930725097656,82.39930725097656,81.62347412109375,82.07604217529297,60.77826690673828,3557
2003-01-15,82.04371643066406,87.28054809570312,81.3325424194336,85.40563201904297,63.24386978149414,13982
2003-01-16,85.37330627441406,85.59959411621094,82.2699966430664,82.49628448486328,61.089447021484375,11631
2003-01-17,82.43163299560547,82.78721618652344,81.62347412109375,81.62347412109375,60.443119049072266,2629
2003-01-21,81.46184539794922,83.17513275146484,81.46184539794922,82.10836791992188,60.802188873291016,3372
2003-01-22,80.00717163085938,81.00927734375,80.00717163085938,80.5243911743164,59.62925338745117,3960
2003-01-23,82.43163299560547,82.43163299560547,80.00717163085938,82.2053451538086,60.87400436401367,5568
2003-01-24,79.68390655517578,81.04161071777344,78.55249786376953,78.55249786376953,58.169036865234375,6218
2003-01-27,78.8757553100586,79.39297485351562,78.39086151123047,78.55249786376953,58.169036865234375,8321
2003-01-28,78.71412658691406,80.00717163085938,78.42318725585938,80.00717163085938,59.24623489379883,5414
2003-01-29,79.97484588623047,80.33042907714844,79.16669464111328,80.33042907714844,59.485618591308594,10580
2003-01-30,79.84554290771484,80.29810333251953,79.263671875,79.263671875,58.69568634033203,9466
2003-01-31,80.136474609375,80.136474609375,79.32832336425781,79.81321716308594,59.10260009765625,9095
2003-02-03,79.36064910888672,79.68390655517578,78.39086151123047,78.58482360839844,58.19297790527344,6775
2003-02-04,78.58482360839844,78.81110382080078,77.97062683105469,78.52017211914062,58.14509201049805,5692
2003-02-05,78.39086151123047,78.8757553100586,78.16458129882812,78.16458129882812,57.88177490234375,4022
2003-02-06,77.93830108642578,78.32621002197266,77.90597534179688,78.22923278808594,57.92964172363281,3805
2003-02-07,78.0676040649414,78.55249786376953,77.58271026611328,78.42318725585938,58.07328414916992,5599
2003-02-10,78.48784637451172,78.58482360839844,77.74433898925781,77.77666473388672,57.59452438354492,3681
2003-02-11,77.58271026611328,78.39086151123047,74.7380142211914,74.77033996582031,55.368316650390625,6032
2003-02-12,75.06127166748047,75.06127166748047,73.18635559082031,73.28333282470703,54.26716232299805,5166
2003-02-13,73.1540298461914,73.1540298461914,71.11748504638672,72.18424987792969,53.453277587890625,6156
2003-02-14,71.9256362915039,73.38031768798828,71.57005310058594,72.96007537841797,54.02776336669922,1794
2003-02-18,71.44075012207031,77.51805877685547,71.44075012207031,77.51805877685547,57.403045654296875,7579
2003-02-19,76.61293029785156,76.74223327636719,73.41264343261719,75.02894592285156,55.55979537963867,3619
2003-02-20,75.5461654663086,75.83709716796875,74.6733627319336,75.64314270019531,56.014617919921875,2413
2003-02-21,75.51383972167969,77.58271026611328,75.51383972167969,77.58271026611328,57.45086669921875,3743
2003-02-24,76.806884765625,76.806884765625,74.54405212402344,74.7056884765625,55.320430755615234,2753
2003-02-25,74.83499145507812,77.51805877685547,74.83499145507812,77.09781646728516,57.0918083190918,4300
2003-02-26,76.58060455322266,76.58060455322266,76.12803649902344,76.54827880859375,56.68488311767578,2784
2003-02-27,76.28966522216797,77.74433898925781,76.28966522216797,77.22712707519531,57.187591552734375,4207
2003-02-28,76.7745590209961,77.58271026611328,76.4836196899414,77.09781646728516,57.0918083190918,6032
2003-03-03,77.1624755859375,77.48573303222656,76.28966522216797,76.61293029785156,56.732765197753906,4238
2003-03-04,76.806884765625,77.58271026611328,76.4189682006836,77.38875579833984,57.307289123535156,2320
2003-03-05,76.32199096679688,77.74433898925781,76.16036224365234,77.25945281982422,57.211509704589844,6434
2003-03-06,76.38664245605469,76.8392105102539,76.28966522216797,76.28966522216797,56.493385314941406,2227
2003-03-07,76.32199096679688,77.03316497802734,76.28966522216797,76.28966522216797,56.493385314941406,3588
2003-03-10,77.45340728759766,77.45340728759766,75.9664077758789,75.99873352050781,56.27793884277344,11229
2003-03-11,76.54827880859375,77.13014221191406,75.9664077758789,77.09781646728516,57.0918083190918,2753
2003-03-12,76.12803649902344,77.06549072265625,75.70779418945312,75.9664077758789,56.43146514892578,928
2003-03-13,74.99662017822266,76.58060455322266,74.99662017822266,76.06338500976562,56.50351333618164,1980
2003-03-14,76.09571075439453,77.09781646728516,76.06338500976562,76.06338500976562,56.50351333618164,1578
2003-03-17,75.83709716796875,76.93618774414062,75.64314270019531,76.93618774414062,57.15185546875,22830
2003-03-18,77.25945281982422,77.25945281982422,75.80477142333984,75.99873352050781,56.45547866821289,4052
2003-03-19,75.5461654663086,76.4512939453125,75.51383972167969,75.9664077758789,56.43146514892578,9466
2003-03-20,75.99873352050781,77.38875579833984,75.9664077758789,77.38875579833984,57.48805618286133,5042
2003-03-21,78.55249786376953,78.58482360839844,75.64314270019531,77.6473617553711,57.68016052246094,9652
2003-03-24,77.55038452148438,77.84131622314453,77.09781646728516,77.6796875,57.704158782958984,5630
2003-03-25,77.25945281982422,78.09992980957031,77.25945281982422,77.58271026611328,57.632110595703125,9064
2003-03-26,77.25945281982422,78.0676040649414,76.28966522216797,76.93618774414062,57.15185546875,9157
2003-03-27,76.93618774414062,77.51805877685547,76.93618774414062,77.51805877685547,57.584110260009766,1609
2003-03-28,77.09781646728516,77.90597534179688,76.61293029785156,77.42108154296875,57.51205825805664,6094
2003-03-31,77.09781646728516,77.09781646728516,74.51172637939453,74.51172637939453,55.35085678100586,5970
2003-04-01,74.54405212402344,77.87364959716797,74.54405212402344,77.87364959716797,57.84825134277344,7486
2003-04-02,76.806884765625,79.45762634277344,76.806884765625,79.36064910888672,58.9528694152832,7146
2003-04-03,79.36064910888672,79.48995208740234,79.03738403320312,79.03738403320312,58.71271896362305,3434
2003-04-04,79.19902038574219,79.48995208740234,78.32621002197266,78.32621002197266,58.184410095214844,3619
2003-04-07,78.8757553100586,82.2376708984375,78.45552062988281,80.23345184326172,59.60121536254883,4424
2003-04-08,80.26577758789062,80.26577758789062,79.16669464111328,79.19902038574219,58.83281707763672,6094
2003-04-09,79.84554290771484,80.36275482177734,78.26155853271484,78.8757553100586,58.59267807006836,3991
2003-04-10,79.03738403320312,80.1688003540039,78.9080810546875,79.74856567382812,59.241024017333984,1918
2003-04-11,80.1041488647461,80.1041488647461,79.03738403320312,79.19902038574219,58.83281707763672,1732
2003-04-14,79.65158081054688,79.87786865234375,79.19902038574219,79.81321716308594,59.28903579711914,2846
2003-04-15,79.52227783203125,79.84554290771484,79.52227783203125,79.78089141845703,59.26502990722656,1670
2003-04-16,79.84554290771484,79.84554290771484,79.19902038574219,79.45762634277344,59.024906158447266,5104
2003-04-17,79.84554290771484,80.00717163085938,79.36064910888672,79.97484588623047,59.40911102294922,3155
2003-04-21,79.97484588623047,79.97484588623047,79.68390655517578,79.81321716308594,59.28903579711914,1268
2003-04-22,80.33042907714844,81.23556518554688,79.2313461303711,80.58904266357422,59.8653678894043,4702
2003-04-23,80.81532287597656,80.9769515991211,80.62136840820312,80.9769515991211,60.153526306152344,4888
2003-04-24,80.81532287597656,81.62347412109375,80.81532287597656,80.84764862060547,60.057464599609375,4950
2003-04-25,80.78299713134766,80.81532287597656,80.20112609863281,80.81532287597656,60.03349685668945,4083
2003-04-28,80.4920654296875,81.26789093017578,80.4920654296875,80.9769515991211,60.153526306152344,6342
2003-04-29,80.9769515991211,81.26789093017578,80.81532287597656,80.81532287597656,60.03349685668945,5104
2003-04-30,81.55882263183594,81.91441345214844,80.81532287597656,81.84976196289062,60.80189514160156,1237
2003-05-01,81.6881332397461,81.91441345214844,81.62347412109375,81.91441345214844,60.84992599487305,2722
2003-05-02,81.78511047363281,84.6621322631836,81.7527847290039,84.37120056152344,62.674949645996094,5290
2003-05-05,84.20956420898438,84.53282928466797,82.36698150634766,82.39930725097656,61.21012878417969,3867
2003-05-06,83.14280700683594,83.17513275146484,82.43163299560547,82.49628448486328,61.28214645385742,2475
2003-05-07,82.5609359741211,83.27210998535156,81.55882263183594,81.55882263183594,60.58576965332031,4609
2003-05-08,81.52649688720703,84.27422332763672,81.46184539794922,81.720458984375,60.705841064453125,11972
2003-05-09,81.7527847290039,84.04793548583984,81.52649688720703,83.95095825195312,62.362762451171875,5506
2003-05-12,81.62347412109375,84.11258697509766,81.62347412109375,84.04793548583984,62.43479919433594,2320
2003-05-13,82.01139068603516,83.8216552734375,82.01139068603516,83.8216552734375,62.2667121887207,4114
2003-05-14,83.88630676269531,84.04793548583984,82.43163299560547,83.33676147460938,61.90648651123047,6311
2003-05-15,82.30232238769531,84.04793548583984,82.30232238769531,84.04793548583984,62.43479919433594,2413
2003-05-16,81.49417114257812,84.04793548583984,81.46184539794922,83.07815551757812,61.714412689208984,4919
2003-05-19,82.43163299560547,84.04793548583984,81.62347412109375,83.14280700683594,61.76241683959961,3805
2003-05-20,82.72256469726562,83.66002655029297,82.43163299560547,83.14280700683594,61.76241683959961,5723
2003-05-21,83.23978424072266,84.04793548583984,82.36698150634766,82.36698150634766,61.18613052368164,2227
2003-05-22,82.10836791992188,82.78721618652344,82.10836791992188,82.75489044189453,61.4742546081543,1330
2003-05-23,82.2699966430664,83.04582977294922,82.17301940917969,82.75489044189453,61.4742546081543,1609
2003-05-27,82.2376708984375,83.91863250732422,82.2376708984375,83.20745849609375,61.81045150756836,3279
2003-05-28,84.04793548583984,84.04793548583984,83.20745849609375,84.01560974121094,62.410789489746094,2970
2003-05-29,84.01560974121094,84.95307159423828,83.23978424072266,84.95307159423828,63.1071891784668,8631
2003-05-30,84.6944580078125,85.50260925292969,83.07815551757812,84.92074584960938,63.08319091796875,14911
2003-06-02,84.40352630615234,85.66424560546875,84.04793548583984,84.14491271972656,62.5068473815918,7177
2003-06-03,85.17935180664062,86.05215454101562,83.66002655029297,85.17935180664062,63.275272369384766,5383
2003-06-04,85.66424560546875,85.66424560546875,82.59326171875,85.66424560546875,63.635475158691406,7177
2003-06-05,82.43163299560547,86.60169982910156,82.43163299560547,86.60169982910156,64.33185577392578,6929
2003-06-06,86.11681365966797,87.1189193725586,84.85608673095703,85.27632904052734,63.347293853759766,2289
2003-06-09,84.56515502929688,84.92074584960938,82.43163299560547,83.27210998535156,61.85845947265625,3093
2003-06-10,84.04793548583984,84.04793548583984,83.30443572998047,84.04793548583984,62.43479919433594,4269
2003-06-11,83.56304168701172,84.04793548583984,83.466064453125,84.01560974121094,62.410789489746094,5321
2003-06-12,87.28054809570312,87.28054809570312,83.56304168701172,83.88630676269531,62.49506759643555,5011
2003-06-13,84.01560974121094,84.04793548583984,83.20745849609375,83.20745849609375,61.98933410644531,2722
2003-06-16,82.78721618652344,84.04793548583984,82.59326171875,84.04793548583984,62.6154899597168,4702
2003-06-17,83.75700378417969,84.04793548583984,82.10836791992188,83.62770080566406,62.30242156982422,4393
2003-06-18,82.30232238769531,84.04793548583984,82.30232238769531,82.75489044189453,61.652164459228516,2908
2003-06-19,84.01560974121094,84.04793548583984,80.81532287597656,80.91230010986328,60.279483795166016,3960
2003-06-20,80.81532287597656,81.49417114257812,80.81532287597656,81.10626220703125,60.423954010009766,3032
2003-06-23,81.55882263183594,81.55882263183594,79.87786865234375,79.87786865234375,59.50879669189453,4455
2003-06-24,79.94252014160156,81.30021667480469,79.19902038574219,81.26789093017578,60.54437255859375,2660
2003-06-25,80.71834564208984,83.59536743164062,80.71834564208984,80.84764862060547,60.23127365112305,6063
2003-06-26,81.13858795166016,83.66002655029297,80.68601989746094,83.53071594238281,62.23015594482422,4516
2003-06-27,83.23978424072266,84.08026123046875,82.2053451538086,82.36698150634766,61.36320495605469,4393
2003-06-30,83.23978424072266,84.04793548583984,80.68601989746094,80.75067138671875,60.159034729003906,7270
2003-07-01,84.01560974121094,84.08026123046875,80.68601989746094,83.62770080566406,62.30242156982422,4393
2003-07-02,83.91863250732422,84.20956420898438,82.10836791992188,84.01560974121094,62.591407775878906,5816
2003-07-03,83.17513275146484,84.04793548583984,81.26789093017578,81.26789093017578,60.54437255859375,2568
2003-07-07,84.04793548583984,84.08026123046875,79.94252014160156,84.04793548583984,62.6154899597168,15684
2003-07-08,83.72467803955078,86.82798767089844,83.40141296386719,86.60169982910156,64.51803588867188,11415
2003-07-09,86.40774536132812,86.40774536132812,80.81532287597656,85.66424560546875,63.81964111328125,9466
2003-07-10,85.40563201904297,86.08448028564453,84.04793548583984,84.6944580078125,63.097137451171875,3743
2003-07-11,85.14702606201172,85.66424560546875,84.04793548583984,85.66424560546875,63.81964111328125,2475
2003-07-14,79.65158081054688,86.50472259521484,79.2313461303711,86.50472259521484,64.44580841064453,31244
2003-07-15,86.66635131835938,87.28054809570312,85.82587432861328,87.28054809570312,65.02378845214844,12559
2003-07-16,86.66635131835938,93.06692504882812,86.63402557373047,88.89685821533203,66.22792053222656,19303
2003-07-17,88.7029037475586,88.7029037475586,87.28054809570312,87.28054809570312,65.02378845214844,2784
2003-07-18,87.28054809570312,89.2201156616211,87.28054809570312,88.89685821533203,66.22792053222656,12621
2003-07-21,87.92707061767578,88.92918395996094,87.24822235107422,88.57359313964844,65.98709869384766,6032
2003-07-22,87.60381317138672,90.35153198242188,87.60381317138672,90.35153198242188,67.3116455078125,8136
2003-07-23,89.93128967285156,90.61014556884766,88.44429016113281,90.22222900390625,67.21532440185547,10549
2003-07-24,91.25666046142578,92.32342529296875,89.44640350341797,91.15968322753906,67.91372680664062,6342
2003-07-25,91.90319061279297,92.61436462402344,90.5131607055664,92.61436462402344,68.9974365234375,8043
2003-07-28,85.050048828125,91.25666046142578,85.0177230834961,90.06060028076172,67.09490203857422,7146
2003-07-29,91.96784210205078,92.00016784667969,89.38175201416016,90.96572875976562,67.76923370361328,2691
2003-07-30,92.38807678222656,92.42040252685547,91.25666046142578,92.42040252685547,68.85295867919922,3712
2003-07-31,92.42040252685547,95.10347747802734,91.7415542602539,94.32764434814453,70.27386474609375,8352
2003-08-01,92.9376220703125,93.42251586914062,87.92707061767578,88.50894165039062,65.93893432617188,6280
2003-08-04,88.25033569335938,88.44429016113281,87.1189193725586,87.60381317138672,65.26461029052734,3465
2003-08-05,87.63613891601562,89.41407775878906,87.31287384033203,89.41407775878906,66.6132583618164,6837
2003-08-06,87.60381317138672,89.5757064819336,87.60381317138672,87.76544189453125,65.38502502441406,2011
2003-08-07,87.37752532958984,90.5131607055664,86.95729064941406,90.4808349609375,67.40800476074219,4702
2003-08-08,88.7029037475586,91.80620574951172,87.92707061767578,88.21800994873047,65.72221374511719,6434
2003-08-11,88.21800994873047,90.31920623779297,87.89474487304688,90.28688049316406,67.26348876953125,6991
2003-08-12,89.2201156616211,91.77388000488281,87.31287384033203,91.77388000488281,68.37129974365234,8476
2003-08-13,91.12735748291016,92.0971450805664,91.12735748291016,91.61225128173828,68.25089263916016,4331
2003-08-14,92.0648193359375,96.94606018066406,90.02827453613281,96.49349975585938,71.88741302490234,9683
2003-08-15,94.10136413574219,96.33186340332031,90.5131607055664,90.5131607055664,67.43205261230469,8662
2003-08-18,95.74999237060547,95.74999237060547,90.5131607055664,93.74577331542969,69.8403549194336,5166
2003-08-19,92.9052963256836,96.33186340332031,92.64669036865234,96.2995376586914,71.7428970336914,18190
2003-08-20,95.7823257446289,97.07537078857422,95.29743194580078,96.81675720214844,72.12824249267578,4424
2003-08-21,96.36419677734375,96.94606018066406,95.32975769042969,96.91373443603516,72.20046997070312,4269
2003-08-22,96.94606018066406,96.94606018066406,92.12947082519531,92.12947082519531,68.63623046875,8971
2003-08-25,91.6769027709961,93.58414459228516,89.70500946044922,93.58414459228516,69.7199478149414,3063
2003-08-26,92.48505401611328,92.48505401611328,87.28054809570312,90.18990325927734,67.19123077392578,5166
2003-08-27,90.83642578125,92.12947082519531,90.25455474853516,91.38597106933594,68.08230590820312,4547
2003-08-28,90.83642578125,91.38597106933594,89.86663818359375,90.96572875976562,67.76923370361328,2320
2003-08-29,91.35364532470703,91.35364532470703,88.86453247070312,89.54338073730469,66.70958709716797,4888
2003-09-02,88.25033569335938,93.00227355957031,88.12103271484375,92.77599334716797,69.11785888671875,7177
2003-09-03,92.80831909179688,93.48716735839844,91.77388000488281,92.5497055053711,68.94929504394531,8260
2003-09-04,91.77388000488281,92.5497055053711,91.54759979248047,92.0648193359375,68.58805847167969,3124
2003-09-05,91.93551635742188,91.93551635742188,90.02827453613281,90.02827453613281,67.07083129882812,3341
2003-09-08,90.4485092163086,92.00016784667969,89.54338073730469,91.32131958007812,68.03414154052734,8847
2003-09-09,91.28898620605469,91.51527404785156,89.73733520507812,90.25455474853516,67.23941040039062,5135
2003-09-10,89.6403579711914,90.35153198242188,89.41407775878906,89.41407775878906,66.6132583618164,4795
2003-09-11,90.4808349609375,90.5131607055664,87.28054809570312,87.76544189453125,65.56279754638672,6744
2003-09-12,87.44218444824219,88.63824462890625,87.34519958496094,88.63824462890625,66.21478271484375,5599
2003-09-15,88.63824462890625,90.83642578125,88.25033569335938,90.8041000366211,67.832763671875,3557
2003-09-16,90.8687515258789,93.97206115722656,90.64247131347656,93.74577331542969,70.03025817871094,5321
2003-09-17,93.2608871459961,93.74577331542969,90.54548645019531,90.64247131347656,67.71199035644531,3650
2003-09-18,90.4485092163086,91.48294830322266,89.67268371582031,91.32131958007812,68.21912384033203,5011
2003-09-19,89.93128967285156,93.7780990600586,89.93128967285156,93.58414459228516,69.90951538085938,8012
2003-09-22,93.3255386352539,93.3255386352539,90.5131607055664,91.93551635742188,68.67794036865234,5661
2003-09-23,91.7415542602539,92.74366760253906,90.5131607055664,90.83642578125,67.85688781738281,3557
2003-09-24,90.99805450439453,91.90319061279297,90.22222900390625,90.22222900390625,67.3980712890625,6249
2003-09-25,90.18990325927734,90.99805450439453,89.67268371582031,89.86663818359375,67.1324462890625,8136
2003-09-26,89.89896392822266,90.61014556884766,89.47872924804688,89.47872924804688,66.84265899658203,5692
2003-09-29,89.70500946044922,91.45062255859375,88.89685821533203,91.19200897216797,68.1225357055664,6001
2003-09-30,90.8041000366211,91.45062255859375,88.96150970458984,89.5757064819336,66.91510009765625,8445
2003-10-01,89.73733520507812,93.48716735839844,89.73733520507812,93.45484161376953,69.81292724609375,6280
2003-10-02,93.35786437988281,93.74577331542969,93.2608871459961,93.74577331542969,70.03025817871094,2104
2003-10-03,93.87508392333984,94.5539321899414,91.77388000488281,91.83853149414062,68.60548400878906,5445
2003-10-06,91.51527404785156,94.5539321899414,90.93340301513672,94.5539321899414,70.63396453857422,4609
2003-10-07,94.84486389160156,94.84486389160156,93.42251586914062,94.65090942382812,70.70639038085938,4795
2003-10-08,94.84486389160156,95.32975769042969,94.45694732666016,94.71556091308594,70.75470733642578,3557
2003-10-09,94.39229583740234,97.07537078857422,92.12947082519531,94.5539321899414,70.63396453857422,12807
2003-10-10,94.5216064453125,94.5216064453125,91.03038024902344,91.28898620605469,68.1949462890625,3898
2003-10-13,91.45062255859375,93.71344757080078,90.70712280273438,93.55181884765625,69.88536071777344,3434
2003-10-14,92.48505401611328,97.78654479980469,92.48505401611328,97.78654479980469,73.04878997802734,4733
2003-10-15,97.36630249023438,97.78654479980469,95.55603790283203,96.78443145751953,72.30017852783203,3836
2003-10-16,95.13580322265625,96.97838592529297,95.13580322265625,96.622802734375,72.17945861816406,3001
2003-10-17,96.52582550048828,97.10769653320312,95.20045471191406,95.23278045654297,71.14103698730469,5290
2003-10-20,96.88140869140625,96.97838592529297,94.58625793457031,95.91162872314453,71.648193359375,2413
2003-10-21,95.97628021240234,97.39862823486328,95.97628021240234,97.33397674560547,72.71070098876953,6094
2003-10-22,97.14002227783203,97.78654479980469,96.04093170166016,97.17234802246094,72.58999633789062,7424
2003-10-23,95.84697723388672,98.36841583251953,95.84697723388672,96.97838592529297,72.445068359375,6218
2003-10-24,96.91373443603516,97.14002227783203,96.49349975585938,96.97838592529297,72.445068359375,6187
2003-10-27,97.17234802246094,98.07747650146484,95.94395446777344,97.68956756591797,72.97634887695312,6342
2003-10-28,97.43095397949219,98.10980224609375,94.74788665771484,98.10980224609375,73.29025268554688,8043
2003-10-29,97.98049926757812,102.18289947509766,97.98049926757812,102.15057373046875,76.30883026123047,11013
2003-10-30,101.79498291015625,102.15057373046875,97.8511962890625,101.76265716552734,76.01902770996094,7672
2003-10-31,102.27987670898438,102.63545989990234,101.31008911132812,102.63545989990234,76.67105102539062,10580
2003-11-03,101.31008911132812,102.95872497558594,101.31008911132812,102.53848266601562,76.59861755371094,10085
2003-11-04,102.31220245361328,104.34874725341797,102.31220245361328,104.34874725341797,77.95092010498047,7424
2003-11-05,103.96083068847656,105.05992126464844,103.44361877441406,104.41339874267578,77.99919891357422,3743
2003-11-06,105.12457275390625,105.18922424316406,103.3143081665039,104.8982925415039,78.3614273071289,4888
2003-11-07,105.05992126464844,105.05992126464844,103.73455047607422,105.02759552001953,78.4580307006836,9188
2003-11-10,105.22154998779297,106.67623138427734,105.05992126464844,105.09224700927734,78.50630950927734,8724
2003-11-11,105.83574676513672,106.51459503173828,104.8982925415039,105.73876953125,78.98927307128906,5506
2003-11-12,105.86807250976562,107.06414031982422,105.7064437866211,107.06414031982422,79.97941589355469,6063
2003-11-13,107.16111755371094,111.8807373046875,106.67623138427734,111.10491180419922,82.99791717529297,6094
2003-11-14,111.8807373046875,116.0508041381836,110.07047271728516,110.10279846191406,82.24932098388672,12467
2003-11-17,110.10279846191406,111.20188903808594,101.82730865478516,111.20188903808594,83.07039642333984,14694
2003-11-18,111.04025268554688,111.04025268554688,105.05992126464844,105.86807250976562,79.08588409423828,6280
2003-11-19,105.09224700927734,109.1006851196289,105.05992126464844,109.068359375,81.47657012939453,4207
2003-11-20,108.26020812988281,109.97349548339844,105.05992126464844,106.15901184082031,79.30321502685547,5475
2003-11-21,107.06414031982422,108.48648834228516,106.28831481933594,108.45416259765625,81.01776885986328,4764
2003-11-24,107.38740539550781,112.33329772949219,107.38740539550781,111.04025268554688,82.94963073730469,10208
2003-11-25,112.81819152832031,113.1414566040039,110.94327545166016,111.65444946289062,83.408447265625,10858
2003-11-26,113.01214599609375,113.1414566040039,106.41761779785156,107.93695068359375,80.63138580322266,9280
2003-11-28,106.0620346069336,109.90884399414062,106.0620346069336,109.55325317382812,81.83877563476562,3774
2003-12-01,109.55325317382812,109.55325317382812,105.09224700927734,108.84207916259766,81.30752563476562,8414
2003-12-02,109.1006851196289,111.525146484375,107.54903411865234,109.0360336303711,81.45243072509766,6001
2003-12-03,108.13090515136719,111.42816925048828,105.38318634033203,105.38318634033203,78.72364044189453,5692
2003-12-04,105.41551208496094,108.26020812988281,105.05992126464844,107.8399658203125,80.5589370727539,5692
2003-12-05,108.29253387451172,108.61579895019531,105.09224700927734,106.64390563964844,79.66545104980469,3588
2003-12-08,106.19133758544922,108.29253387451172,105.05992126464844,107.93695068359375,80.63138580322266,5011
2003-12-09,107.96927642822266,108.77742767333984,106.02970123291016,106.9671630859375,79.90693664550781,13395
2003-12-10,108.68045043945312,108.68045043945312,104.25177001953125,104.28409576416016,77.90264129638672,2506
2003-12-11,105.86807250976562,110.00582122802734,104.96294403076172,109.90884399414062,82.29576873779297,9559
2003-12-12,109.90884399414062,110.55536651611328,108.42183685302734,110.39373016357422,82.6588363647461,6868
2003-12-15,110.39373016357422,110.58769226074219,105.7064437866211,105.90039825439453,79.29438018798828,5785
2003-12-16,104.93061828613281,109.90884399414062,103.44361877441406,109.90884399414062,82.29576873779297,7734
2003-12-17,108.64812469482422,109.90884399414062,106.19133758544922,109.90884399414062,82.29576873779297,3093
2003-12-18,108.06625366210938,109.90884399414062,106.35296630859375,108.93905639648438,81.56961059570312,3279
2003-12-19,110.97560119628906,111.13723754882812,106.22366333007812,109.58557891845703,82.05371856689453,4424
2003-12-22,110.19977569580078,110.19977569580078,104.05780792236328,104.73665618896484,78.42300415039062,10611
2003-12-23,106.41761779785156,109.58557891845703,104.28409576416016,109.29464721679688,81.83586883544922,7332
2003-12-24,109.19766235351562,109.90884399414062,109.19766235351562,109.19766235351562,81.76324462890625,1423
2003-12-26,108.90673065185547,111.00792694091797,108.90673065185547,111.00792694091797,83.11869812011719,433
2003-12-29,109.0360336303711,112.55958557128906,107.64601135253906,112.55958557128906,84.28052520751953,6744
2003-12-30,110.65234375,113.1414566040039,108.80975341796875,112.62423706054688,84.32894897460938,4424
2003-12-31,112.30097198486328,112.30097198486328,106.25598907470703,106.25598907470703,79.56061553955078,8198
2004-01-02,106.67623138427734,109.55325317382812,106.44994354248047,107.38740539550781,80.4078140258789,4022
2004-01-05,106.48226928710938,110.36140441894531,105.54481506347656,109.87651824951172,82.27153015136719,3093
2004-01-06,110.71699523925781,110.71699523925781,106.48226928710938,107.64601135253906,80.60140991210938,4702
2004-01-07,109.87651824951172,110.39373016357422,107.45205688476562,109.26232147216797,81.81167602539062,3867
2004-01-08,107.96927642822266,110.39373016357422,106.70855712890625,110.36140441894531,82.63461303710938,11879
2004-01-09,109.13301086425781,109.8118667602539,107.64601135253906,107.96927642822266,80.84349822998047,1392
2004-01-12,108.61579895019531,110.39373016357422,108.32485961914062,110.39373016357422,82.6588363647461,3155
2004-01-13,110.36140441894531,110.36140441894531,107.8076400756836,109.0360336303711,81.64224243164062,4269
2004-01-14,109.74720764160156,110.71699523925781,108.90673065185547,110.71699523925781,82.9009017944336,4455
2004-01-15,110.71699523925781,110.71699523925781,108.35718536376953,109.90884399414062,82.29576873779297,1361
2004-01-16,110.6846694946289,111.16956329345703,108.35718536376953,109.90884399414062,82.29576873779297,3929
2004-01-20,109.87651824951172,118.8631820678711,109.4562759399414,118.8631820678711,89.00042724609375,22861
2004-01-21,119.25109100341797,119.25109100341797,113.23843383789062,116.0508041381836,86.89464569091797,14261
2004-01-22,114.95171356201172,116.37406921386719,113.17378234863281,113.30308532714844,84.83727264404297,6868
2004-01-23,114.66078186035156,115.92150115966797,113.43238830566406,115.69522094726562,86.62840270996094,6187
2004-01-26,113.49703979492188,117.95804595947266,113.49703979492188,117.95804595947266,88.32270812988281,4331
2004-01-27,118.37828826904297,119.3803939819336,115.56591033935547,116.76197814941406,87.4271240234375,4609
2004-01-28,117.95804595947266,117.95804595947266,112.49493408203125,114.91938781738281,86.04749298095703,3403
2004-01-29,115.69522094726562,116.66500091552734,112.49493408203125,116.01847839355469,86.87043762207031,5568
2004-01-30,114.11123657226562,116.37406921386719,111.8484115600586,111.8807373046875,83.77224731445312,3929
2004-02-02,114.75775909423828,114.75775909423828,111.5574722290039,113.1414566040039,84.71621704101562,2846
2004-02-03,111.5574722290039,114.95171356201172,111.5574722290039,113.9496078491211,85.32130432128906,2784
2004-02-04,112.49493408203125,113.01214599609375,107.25809478759766,107.25809478759766,80.31099700927734,9064
2004-02-05,109.32697296142578,109.58557891845703,106.87018585205078,108.68045043945312,81.37596130371094,4052
2004-02-06,108.87440490722656,112.97982025146484,107.45205688476562,112.17166900634766,83.99010467529297,4888
2004-02-09,110.45838165283203,112.81819152832031,110.45838165283203,111.9130630493164,83.79647827148438,2475
2004-02-10,110.71699523925781,113.5940170288086,110.71699523925781,113.52936553955078,85.00663757324219,5104
2004-02-11,113.1414566040039,115.56591033935547,111.97771453857422,115.50125885009766,86.48316192626953,2660
2004-02-12,112.65656280517578,114.14356231689453,112.65656280517578,113.17378234863281,84.74041748046875,2289
2004-02-13,112.68888854980469,114.69310760498047,110.91094970703125,111.26654052734375,83.31233978271484,3774
2004-02-17,112.65656280517578,114.75775909423828,111.65444946289062,114.43450164794922,85.6844253540039,2475
2004-02-18,114.3698501586914,115.53358459472656,113.1414566040039,113.30308532714844,84.83727264404297,1980
2004-02-19,115.50125885009766,115.53358459472656,111.525146484375,111.8807373046875,83.77224731445312,5104
2004-02-20,111.8807373046875,112.3656234741211,108.90673065185547,110.16744995117188,82.4894027709961,3093
2004-02-23,110.52304077148438,110.52304077148438,108.09857940673828,108.09857940673828,80.94027709960938,2815
2004-02-24,107.29042053222656,110.52304077148438,107.29042053222656,110.42605590820312,82.6830062866211,3743
2004-02-25,110.52304077148438,111.525146484375,109.3916244506836,111.4928207397461,83.48179626464844,1701
2004-02-26,109.94116973876953,111.46049499511719,108.71277618408203,109.8118667602539,82.2231674194336,1176
2004-02-27,109.77953338623047,112.49493408203125,109.13301086425781,110.39373016357422,82.6588363647461,3124
2004-03-01,111.58979797363281,112.59191131591797,110.10279846191406,112.55958557128906,84.28052520751953,1949
2004-03-02,111.75142669677734,111.75142669677734,109.1006851196289,109.19766235351562,81.76324462890625,3434
2004-03-03,108.87440490722656,110.81397247314453,107.32275390625,109.55325317382812,82.02949523925781,3124
2004-03-04,110.78164672851562,110.81397247314453,109.55325317382812,110.81397247314453,82.97345733642578,2196
2004-03-05,110.52304077148438,111.13723754882812,109.61790466308594,109.68255615234375,82.12632751464844,2073
2004-03-08,109.13301086425781,109.97349548339844,105.7064437866211,105.7064437866211,79.14913177490234,7208
2004-03-09,107.67833709716797,107.67833709716797,105.09224700927734,105.44783782958984,78.95553588867188,4331
2004-03-10,105.28620147705078,107.48438262939453,104.96294403076172,105.05992126464844,78.6650619506836,7641
2004-03-11,105.09224700927734,106.64390563964844,103.6375732421875,103.6375732421875,77.8155746459961,4733
2004-03-12,107.38740539550781,108.68045043945312,104.05780792236328,108.61579895019531,81.55345153808594,7084
2004-03-15,107.93695068359375,108.5834732055664,105.38318634033203,106.0620346069336,79.63597869873047,7022
2004-03-16,108.13090515136719,111.525146484375,108.06625366210938,111.525146484375,83.73788452148438,14106
2004-03-17,111.68677520751953,114.91938781738281,109.4239501953125,114.66078186035156,86.09223175048828,13024
2004-03-18,113.23843383789062,114.72543334960938,113.23843383789062,114.56380462646484,86.0194320678711,12095
2004-03-19,115.56591033935547,116.37406921386719,113.30308532714844,113.30308532714844,85.0728530883789,7981
2004-03-22,114.53147888183594,115.33963012695312,109.13301086425781,109.87651824951172,82.49999237060547,8260
2004-03-23,111.97771453857422,114.20821380615234,110.23210144042969,113.109130859375,84.92720794677734,6465
2004-03-24,114.40217590332031,114.40217590332031,110.55536651611328,112.81819152832031,84.70874786376953,6960
2004-03-25,112.17166900634766,114.40217590332031,111.8484115600586,114.14356231689453,85.70391845703125,7641
2004-03-26,114.69310760498047,114.69310760498047,112.49493408203125,113.40006256103516,85.14566040039062,6651
2004-03-29,114.40217590332031,114.40217590332031,112.49493408203125,114.07891082763672,85.65534973144531,10363
2004-03-30,112.46260833740234,114.56380462646484,112.46260833740234,114.56380462646484,86.0194320678711,4795
2004-03-31,114.854736328125,115.53358459472656,113.43238830566406,115.04869842529297,86.3835220336914,4671
2004-04-01,115.5982437133789,116.89128875732422,114.0142593383789,116.37406921386719,87.378662109375,5723
2004-04-02,117.02059173583984,120.41483306884766,117.02059173583984,119.28341674804688,89.56314086914062,13797
2004-04-05,119.28341674804688,122.03114318847656,117.99037170410156,121.25531005859375,91.04369354248047,12559
2004-04-06,121.25531005859375,121.8695068359375,119.92993927001953,120.35018157958984,90.36407470703125,3217
2004-04-07,121.57857513427734,121.74020385742188,118.37828826904297,121.22298431396484,91.0194320678711,3836
2004-04-08,120.93205261230469,122.1927719116211,117.99037170410156,118.8631820678711,89.24757385253906,6156
2004-04-12,120.77042388916016,122.83929443359375,118.5722427368164,121.64322662353516,91.3349609375,8662
2004-04-13,121.22298431396484,122.1927719116211,118.63689422607422,118.96015930175781,89.3204116821289,8383
2004-04-14,119.60668182373047,119.60668182373047,114.75775909423828,115.04869842529297,86.3835220336914,5197
2004-04-15,114.75775909423828,116.37406921386719,113.27075958251953,113.6586685180664,85.33985137939453,3743
2004-04-16,113.49703979492188,117.95804595947266,113.23843383789062,116.27709197998047,87.30584716796875,5073
2004-04-19,114.3375244140625,117.02059173583984,114.11123657226562,116.98826599121094,87.83979797363281,4671
2004-04-20,117.99037170410156,119.12178802490234,111.20188903808594,112.01004028320312,84.10195922851562,8600
2004-04-21,114.40217590332031,115.72754669189453,111.36351776123047,115.08102416992188,86.40777587890625,5475
2004-04-22,116.0831298828125,118.79853057861328,116.0831298828125,118.44293975830078,88.93206024169922,7393
2004-04-23,114.24053955078125,117.99037170410156,114.24053955078125,116.92361450195312,87.79129028320312,3619
2004-04-26,116.95594024658203,117.95804595947266,116.37406921386719,117.53781127929688,88.25242614746094,2599
2004-04-27,116.72965240478516,119.4450454711914,116.0831298828125,117.53781127929688,88.25242614746094,7332
2004-04-28,119.31574249267578,119.63900756835938,115.40428161621094,116.69732666015625,87.62136840820312,4516
2004-04-29,119.81680297851562,121.7563705444336,116.37406921386719,119.67133331298828,89.85435485839844,16395
2004-04-30,119.3319091796875,120.30168914794922,114.67694854736328,115.01637268066406,86.35923767089844,12498
2004-05-03,115.88917541503906,117.68327331542969,114.3375244140625,116.37406921386719,87.378662109375,5754
2004-05-04,116.37406921386719,117.00442504882812,115.01637268066406,115.01637268066406,86.35923767089844,5259
2004-05-05,116.22859954833984,116.37406921386719,114.3375244140625,115.50125885009766,86.72331237792969,5403
2004-05-06,114.19205474853516,116.27709197998047,111.9130630493164,116.27709197998047,87.30584716796875,7218
2004-05-07,114.04658508300781,116.37406921386719,108.2763671875,108.32485961914062,81.3349838256836,8249
2004-05-10,108.6642837524414,113.75565338134766,106.1428451538086,111.04025268554688,83.37379455566406,13838
2004-05-11,112.73737335205078,116.37406921386719,109.5370864868164,114.8224105834961,86.21357727050781,6146
2004-05-12,112.01004028320312,116.37406921386719,110.99176788330078,116.0831298828125,87.16020965576172,8992
2004-05-13,116.37406921386719,116.37406921386719,115.16183471679688,115.35579681396484,86.61409759521484,4743
2004-05-14,114.28903198242188,116.37406921386719,113.6586685180664,113.9496078491211,85.55823516845703,8579
2004-05-17,112.05853271484375,113.5132064819336,110.31291961669922,112.3494644165039,84.3568115234375,4372
2004-05-18,113.6586685180664,114.48298645019531,110.2159423828125,114.24053955078125,85.7767105102539,2928
2004-05-19,116.13162231445312,116.37406921386719,111.42816925048828,111.42816925048828,83.66506958007812,4351
2004-05-20,112.25248718261719,113.90111541748047,110.79781341552734,111.76759338378906,83.9198989868164,4413
2004-05-21,113.41622924804688,113.80413818359375,111.28269958496094,111.76759338378906,83.9198989868164,6558
2004-05-24,114.28903198242188,114.28903198242188,110.99176788330078,113.56169128417969,85.26700592041016,10023
2004-05-25,111.67061614990234,116.85895538330078,111.67061614990234,116.0831298828125,87.16020965576172,11755
2004-05-26,116.85895538330078,116.85895538330078,114.14356231689453,116.37406921386719,87.378662109375,4104
2004-05-27,116.37406921386719,116.37406921386719,114.28903198242188,115.5982437133789,86.79615783691406,4125
2004-05-28,115.646728515625,116.37406921386719,114.67694854736328,115.16183471679688,86.46845245361328,6249
2004-06-01,115.40428161621094,115.88917541503906,113.46471405029297,115.88917541503906,87.01459503173828,5300
2004-06-02,116.27709197998047,116.56802368164062,114.67694854736328,116.37406921386719,87.378662109375,7404
2004-06-03,116.42255401611328,116.9074478149414,112.97982025146484,112.97982025146484,84.83009338378906,4908
2004-06-04,116.61651611328125,117.10140228271484,114.09507751464844,115.16183471679688,86.46845245361328,6166
2004-06-07,117.73176574707031,121.07752227783203,115.69522094726562,119.3319091796875,89.59953308105469,10703
2004-06-08,116.51953125,120.98053741455078,116.51953125,118.79853057861328,89.19903564453125,4908
2004-06-09,115.16183471679688,116.85895538330078,114.67694854736328,115.74370574951172,86.90534210205078,14044
2004-06-10,117.05291748046875,117.82874298095703,113.99809265136719,115.84068298339844,86.9781494140625,10229
2004-06-14,118.75003814697266,118.79853057861328,110.74932098388672,110.84629821777344,83.43769836425781,9775
2004-06-15,113.12528991699219,116.22859954833984,111.04025268554688,113.41622924804688,85.37220001220703,9858
2004-06-16,114.43450164794922,116.22859954833984,112.93133544921875,115.84068298339844,87.1971435546875,4063
2004-06-17,115.88917541503906,116.37406921386719,112.88284301757812,114.19205474853516,85.95619201660156,3980
2004-06-18,114.09507751464844,116.32557678222656,113.17378234863281,114.8224105834961,86.43067932128906,18726
2004-06-21,114.3375244140625,117.73176574707031,113.2222671508789,113.5132064819336,85.44518280029297,7301
2004-06-22,114.72543334960938,115.74370574951172,111.57363891601562,113.85263061523438,85.70066833496094,7383
2004-06-23,111.71910095214844,116.37406921386719,111.71910095214844,115.01637268066406,86.57665252685547,8703
2004-06-24,113.27075958251953,118.11967468261719,113.27075958251953,114.19205474853516,85.95619201660156,9590
2004-06-25,115.74370574951172,120.30168914794922,114.77392578125,117.14989471435547,88.18264770507812,47598
2004-06-28,117.48931884765625,120.78658294677734,116.37406921386719,120.78658294677734,90.92008209228516,12745
2004-06-29,118.11967468261719,121.22298431396484,118.11967468261719,121.22298431396484,91.24860382080078,12601
2004-06-30,119.28341674804688,122.96859741210938,119.28341674804688,122.09579467773438,91.90558624267578,10456
2004-07-01,123.40499877929688,123.40499877929688,116.71349334716797,117.10140228271484,88.1461410522461,5878
2004-07-02,118.70154571533203,120.54413604736328,117.10140228271484,119.3803939819336,89.86161804199219,4991
2004-07-06,118.79853057861328,120.2047119140625,115.40428161621094,117.44082641601562,88.40164947509766,5403
2004-07-07,120.83507537841797,121.12600708007812,117.10140228271484,118.99248504638672,89.56963348388672,5341
2004-07-08,118.79853057861328,121.17449951171875,113.12528991699219,113.2222671508789,85.2261734008789,11178
2004-07-09,115.16183471679688,115.88917541503906,113.2222671508789,113.2222671508789,85.2261734008789,7032
2004-07-12,114.43450164794922,116.95594024658203,114.14356231689453,115.45277404785156,86.9051742553711,4640
2004-07-13,116.37406921386719,117.58629608154297,115.84068298339844,115.84068298339844,87.1971435546875,3506
2004-07-14,116.76197814941406,117.3438491821289,113.9496078491211,113.9496078491211,85.77366638183594,3980
2004-07-15,116.0346450805664,116.81047058105469,113.9496078491211,114.87090301513672,86.4671859741211,2475
2004-07-16,115.45277404785156,116.27709197998047,112.64039611816406,112.73737335205078,84.86119079589844,5280
2004-07-19,112.73737335205078,114.53147888183594,112.3494644165039,112.88284301757812,84.9706802368164,2000
2004-07-20,115.84068298339844,116.22859954833984,112.7858657836914,116.18010711669922,87.45265197753906,4351
2004-07-21,113.17378234863281,116.85895538330078,111.525146484375,111.525146484375,83.94872283935547,10188
2004-07-22,111.525146484375,114.09507751464844,110.55536651611328,111.33119201660156,83.80269622802734,6682
2004-07-23,113.9496078491211,113.9496078491211,107.88845825195312,108.51881408691406,81.68572235107422,4083
2004-07-26,111.9130630493164,118.02269744873047,110.11895751953125,110.2159423828125,82.9632568359375,14395
2004-07-27,112.20399475097656,116.0831298828125,111.71910095214844,115.16183471679688,86.68617248535156,3423
2004-07-28,116.37406921386719,116.37406921386719,111.57363891601562,114.43450164794922,86.13867950439453,3795
2004-07-29,116.32557678222656,116.37406921386719,112.59191131591797,115.01637268066406,86.57665252685547,6001
2004-07-30,115.01637268066406,115.54975128173828,111.525146484375,111.67061614990234,84.0582046508789,4125
2004-08-02,111.57363891601562,114.28903198242188,109.63407135009766,112.44644165039062,84.64219665527344,7424
2004-08-03,112.49493408203125,113.9496078491211,110.89479064941406,110.89479064941406,83.47422790527344,22397
2004-08-04,108.85823822021484,112.54341888427734,108.85823822021484,110.55536651611328,83.2187271118164,6764
2004-08-05,109.77953338623047,110.79781341552734,108.13090515136719,108.13090515136719,81.39376068115234,4145
2004-08-06,106.87018585205078,111.04025268554688,105.46399688720703,105.46399688720703,79.38629913330078,9095
2004-08-09,106.9671630859375,107.50054168701172,105.65795135498047,106.67623138427734,80.29878234863281,5774
2004-08-10,107.64601135253906,111.525146484375,106.82169342041016,111.525146484375,83.94872283935547,7569
2004-08-11,110.11895751953125,111.9130630493164,109.19766235351562,111.525146484375,83.94872283935547,4970
2004-08-12,109.1006851196289,111.42816925048828,109.1006851196289,109.87651824951172,82.70773315429688,3671
2004-08-13,111.4766616821289,111.525146484375,109.14917755126953,110.40989685058594,83.10922241210938,1341
2004-08-16,111.28269958496094,111.9130630493164,109.34313201904297,111.28269958496094,83.7662124633789,7507
2004-08-17,111.525146484375,111.525146484375,109.5370864868164,110.36140441894531,83.07271575927734,2681
2004-08-18,109.3916244506836,114.77392578125,109.29464721679688,114.53147888183594,86.2116928100586,5238
2004-08-19,114.96788024902344,114.96788024902344,111.81608581542969,111.81608581542969,84.16771697998047,3650
2004-08-20,112.3494644165039,116.13162231445312,110.79781341552734,115.40428161621094,86.8686752319336,4723
2004-08-23,114.3860092163086,116.0831298828125,112.49493408203125,113.36773681640625,85.33568572998047,1258
2004-08-24,116.22859954833984,116.37406921386719,113.46471405029297,114.19205474853516,85.95619201660156,1526
2004-08-25,116.32557678222656,116.37406921386719,115.2103271484375,116.37406921386719,87.5986557006836,4846
2004-08-26,115.88917541503906,115.88917541503906,114.48298645019531,115.2103271484375,86.72270965576172,1856
2004-08-27,113.99809265136719,116.37406921386719,113.99809265136719,115.84068298339844,87.1971435546875,1959
2004-08-30,115.30730438232422,115.35579681396484,112.54341888427734,112.93133544921875,85.00718688964844,2599
2004-08-31,111.13723754882812,114.43450164794922,111.13723754882812,114.43450164794922,86.13867950439453,3032
2004-09-01,114.3860092163086,117.00442504882812,111.76759338378906,114.04658508300781,85.8466796875,10147
2004-09-02,113.85263061523438,116.37406921386719,112.97982025146484,116.37406921386719,87.5986557006836,4743
2004-09-03,116.37406921386719,117.58629608154297,112.97982025146484,113.17378234863281,85.18970489501953,3423
2004-09-07,114.67694854736328,117.53781127929688,114.48298645019531,116.85895538330078,87.96365356445312,4104
2004-09-08,117.7802505493164,117.7802505493164,114.8224105834961,115.30730438232422,86.79563903808594,5321
2004-09-09,114.91938781738281,118.36212158203125,114.43450164794922,117.82874298095703,88.69366455078125,11920
2004-09-10,117.7802505493164,121.17449951171875,114.67694854736328,115.98615264892578,87.30665588378906,9487
2004-09-13,118.55608367919922,118.65306091308594,115.54975128173828,116.56802368164062,87.96524047851562,8352
2004-09-14,116.0831298828125,116.42255401611328,115.30730438232422,115.54975128173828,87.1968994140625,2372
2004-09-15,116.37406921386719,116.37406921386719,115.16183471679688,116.37406921386719,87.81896209716797,4681
2004-09-16,116.61651611328125,116.61651611328125,115.646728515625,116.37406921386719,87.81896209716797,8084
2004-09-17,115.40428161621094,116.37406921386719,113.90111541748047,114.53147888183594,86.42848205566406,20334
2004-09-20,113.9496078491211,116.27709197998047,113.9496078491211,115.01637268066406,86.79435729980469,4970
2004-09-21,116.18010711669922,116.76197814941406,115.35579681396484,116.37406921386719,87.81896209716797,5857
2004-09-22,115.93766021728516,115.93766021728516,112.44644165039062,112.93133544921875,85.220947265625,5609
2004-09-23,114.43450164794922,115.16183471679688,112.83435821533203,114.04658508300781,86.06253814697266,3073
2004-09-24,115.11334991455078,116.22859954833984,115.11334991455078,115.16183471679688,86.90415954589844,1567
2004-09-27,113.27075958251953,115.16183471679688,111.9130630493164,112.97982025146484,85.25753021240234,4413
2004-09-28,113.02831268310547,115.50125885009766,112.30097198486328,115.45277404785156,87.12372589111328,4888
2004-09-29,114.04658508300781,115.69522094726562,113.80413818359375,115.40428161621094,87.08711242675781,3774
2004-09-30,116.95594024658203,118.02269744873047,115.35579681396484,117.68327331542969,88.806884765625,10683
2004-10-01,116.42255401611328,120.35018157958984,115.93766021728516,120.2047119140625,90.70964813232422,10538
2004-10-04,118.8955078125,121.22298431396484,118.8955078125,120.78658294677734,91.14872741699219,4516
2004-10-05,118.55608367919922,120.98053741455078,117.6347885131836,119.28341674804688,90.01441955566406,3712
2004-10-06,119.71981811523438,119.768310546875,118.11967468261719,119.28341674804688,90.01441955566406,6434
2004-10-07,118.65306091308594,119.57435607910156,116.37406921386719,116.37406921386719,87.81896209716797,4496
2004-10-08,115.40428161621094,118.0711898803711,114.57996368408203,114.57996368408203,86.46504211425781,2887
2004-10-11,114.57996368408203,117.53781127929688,114.3860092163086,117.53781127929688,88.69709777832031,1939
2004-10-12,115.01637268066406,116.61651611328125,114.67694854736328,116.61651611328125,88.00188446044922,4702
2004-10-13,116.85895538330078,116.85895538330078,112.64039611816406,112.93133544921875,85.220947265625,5197
2004-10-14,114.09507751464844,114.19205474853516,112.3494644165039,112.54341888427734,84.92822265625,4145
2004-10-15,113.12528991699219,117.58629608154297,113.12528991699219,115.30730438232422,87.01390075683594,13921
2004-10-18,113.70716094970703,117.10140228271484,113.70716094970703,116.76197814941406,88.11163330078125,4042
2004-10-19,117.19837951660156,117.58629608154297,116.85895538330078,117.14989471435547,88.40438842773438,5713
2004-10-20,116.42255401611328,117.82874298095703,116.37406921386719,117.58629608154297,88.7337417602539,10373
2004-10-21,117.82874298095703,117.82874298095703,116.4710464477539,117.58629608154297,88.7337417602539,4083
2004-10-22,117.44082641601562,117.82874298095703,114.24053955078125,114.28903198242188,86.24551391601562,3485
2004-10-25,113.9496078491211,117.97421264648438,113.0768051147461,117.3438491821289,88.55077362060547,6290
2004-10-26,117.58629608154297,118.84701538085938,115.69522094726562,118.79853057861328,89.64851379394531,8744
2004-10-27,118.79853057861328,118.8955078125,116.85895538330078,118.79853057861328,89.64851379394531,6703
2004-10-28,118.79853057861328,119.28341674804688,117.44082641601562,118.79853057861328,89.64851379394531,3073
2004-10-29,118.21665954589844,118.65306091308594,116.37406921386719,116.76197814941406,88.11163330078125,3939
2004-11-01,118.26514434814453,118.79853057861328,116.4710464477539,117.97421264648438,89.0264663696289,4620
2004-11-02,117.73176574707031,118.75003814697266,116.13162231445312,117.3438491821289,88.55077362060547,8332
2004-11-03,117.97421264648438,118.99248504638672,116.9074478149414,117.92572021484375,88.98986053466797,9714
2004-11-04,117.7802505493164,120.01075744628906,116.76197814941406,120.01075744628906,90.56330108642578,9817
2004-11-05,120.54413604736328,121.4654312133789,119.23493194580078,121.17449951171875,91.44145202636719,7239
2004-11-08,121.07752227783203,121.12600708007812,118.79853057861328,120.64111328125,91.03893280029297,3052
2004-11-09,120.64111328125,121.22298431396484,119.13795471191406,121.22298431396484,91.4780502319336,4290
2004-11-10,121.22298431396484,123.69593811035156,120.54413604736328,123.64744567871094,93.3076171875,7651
2004-11-11,122.43521881103516,126.12039184570312,122.43521881103516,126.07190704345703,95.13716888427734,5135
2004-11-12,126.36283874511719,127.52658081054688,125.82946014404297,127.47808837890625,96.19833374023438,22005
2004-11-15,128.05996704101562,129.95103454589844,126.07190704345703,129.85406494140625,97.99129486083984,21799
2004-11-16,130.72686767578125,138.67909240722656,129.90255737304688,130.9208221435547,98.79630279541016,15653
2004-11-17,131.89060974121094,133.7816925048828,129.95103454589844,131.74514770507812,99.41835021972656,9404
2004-11-18,133.3452911376953,133.83016967773438,129.80557250976562,131.93910217285156,99.56471252441406,4125
2004-11-19,129.80557250976562,132.8603973388672,126.55680084228516,129.46615600585938,97.6985855102539,6269
2004-11-22,129.36917114257812,133.83016967773438,127.52658081054688,133.49075317382812,100.73565673828125,6496
2004-11-23,133.49075317382812,133.83016967773438,128.49636840820312,133.83016967773438,100.99178314208984,8146
2004-11-24,132.5694580078125,134.55751037597656,130.9208221435547,133.4422607421875,100.69906616210938,4785
2004-11-26,134.55751037597656,135.76974487304688,132.23004150390625,135.76974487304688,102.45541381835938,1423
2004-11-29,136.4001007080078,139.55189514160156,132.47247314453125,139.55189514160156,105.3095703125,6558
2004-11-30,137.4668731689453,139.79434204101562,135.76974487304688,138.97003173828125,104.87044525146484,4022
2004-12-01,139.40643310546875,143.14010620117188,139.1639862060547,143.04312133789062,107.9441146850586,8868
2004-12-02,143.18858337402344,143.52801513671875,140.61866760253906,142.94615173339844,107.87093353271484,8559
2004-12-03,140.76412963867188,141.15203857421875,134.75146484375,138.873046875,104.79725646972656,17550
2004-12-06,138.97003173828125,138.97003173828125,133.7816925048828,134.79995727539062,101.72360229492188,8352
2004-12-07,134.26658630371094,135.86672973632812,127.96298217773438,128.98126220703125,97.33265686035156,7507
2004-12-08,128.93276977539062,135.4788055419922,128.7388153076172,135.0424041748047,101.90653228759766,7940
2004-12-09,132.133056640625,136.15765380859375,132.03607177734375,136.15765380859375,102.74816131591797,3465
2004-12-10,134.84844970703125,137.22442626953125,132.52096557617188,136.44859313964844,102.96770477294922,8270
2004-12-13,136.59405517578125,139.2124786376953,133.7332000732422,139.2124786376953,105.27787780761719,7527
2004-12-14,137.70932006835938,138.4366455078125,134.89694213867188,135.76974487304688,102.67432403564453,8600
2004-12-15,134.9454345703125,138.19419860839844,134.9454345703125,135.76974487304688,102.67432403564453,10827
2004-12-16,135.5272979736328,135.76974487304688,131.21176147460938,132.18154907226562,99.96083068847656,7218
2004-12-17,133.49075317382812,133.49075317382812,130.9208221435547,132.95736694335938,100.54753112792969,7527
2004-12-20,132.90887451171875,132.90887451171875,130.29046630859375,131.45420837402344,99.41073608398438,3836
2004-12-21,132.90887451171875,134.55751037597656,128.98126220703125,134.02413940429688,101.35424041748047,14663
2004-12-22,134.55751037597656,134.55751037597656,131.11477661132812,134.55751037597656,101.75763702392578,7197
2004-12-23,134.55751037597656,134.55751037597656,133.005859375,133.58773803710938,101.02423095703125,4063
2004-12-27,134.55751037597656,134.55751037597656,130.58140563964844,131.50270080566406,99.44744110107422,4578
2004-12-28,130.67837524414062,134.46054077148438,130.67837524414062,134.41204833984375,101.64759826660156,8394
2004-12-29,133.05435180664062,133.92715454101562,132.18154907226562,132.23004150390625,99.99749755859375,6084
2004-12-30,132.37550354003906,133.2967987060547,131.7936248779297,132.76341247558594,100.40084075927734,4681
2004-12-31,134.509033203125,134.509033203125,130.58140563964844,130.58140563964844,98.75074005126953,5733
2005-01-03,134.55751037597656,134.55751037597656,130.72686767578125,132.37550354003906,100.1075210571289,15818
2005-01-04,134.55751037597656,135.3818359375,131.6966552734375,132.47247314453125,100.18085479736328,13776
2005-01-05,130.9208221435547,132.7149200439453,128.35089111328125,128.4478759765625,97.13727569580078,10683
2005-01-06,130.9208221435547,130.9208221435547,126.65377807617188,126.65377807617188,95.78050231933594,7445
2005-01-07,128.64183044433594,128.88427734375,123.55046844482422,123.74442291259766,93.58033752441406,8992
2005-01-10,126.07190704345703,128.1569366455078,123.84140014648438,124.90816497802734,94.46038818359375,12209
2005-01-11,124.90816497802734,125.34456634521484,123.59895324707031,123.59895324707031,93.4703369140625,7651
2005-01-12,123.16255187988281,124.95665740966797,119.18643951416016,124.13233947753906,93.87368774414062,8455
2005-01-13,125.49003601074219,125.49003601074219,118.70154571533203,118.79853057861328,89.84005737304688,9610
2005-01-14,120.2047119140625,120.25320434570312,118.84701538085938,120.25320434570312,90.94014739990234,4846
2005-01-18,119.768310546875,122.38672637939453,118.9439926147461,122.09579467773438,92.3335952758789,16045
2005-01-19,122.96859741210938,123.5019760131836,116.66500091552734,120.39866638183594,91.05015563964844,7486
2005-01-20,122.48370361328125,122.48370361328125,116.42255401611328,117.00442504882812,88.4832992553711,5465
2005-01-21,118.5075912475586,119.768310546875,116.42255401611328,117.05291748046875,88.51997375488281,5981
2005-01-24,117.39234161376953,118.36212158203125,115.01637268066406,115.01637268066406,86.97984313964844,10580
2005-01-25,117.53781127929688,117.53781127929688,116.37406921386719,117.3438491821289,88.73998260498047,12456
2005-01-26,118.21665954589844,120.98053741455078,117.39234161376953,119.52586364746094,90.39010620117188,11961
2005-01-27,120.5926284790039,120.98053741455078,118.16816711425781,119.768310546875,90.57343292236328,3011
2005-01-28,119.42888641357422,121.17449951171875,117.14989471435547,119.3803939819336,90.28005981445312,5094
2005-01-31,120.93205261230469,125.92643737792969,120.93205261230469,125.92643737792969,95.23045349121094,7466
2005-02-01,124.03536224365234,126.07190704345703,123.25953674316406,125.5870132446289,94.97379302978516,15942
2005-02-02,125.1506118774414,126.0234146118164,124.03536224365234,126.0234146118164,95.30379486083984,6393
2005-02-03,126.07190704345703,126.07190704345703,121.85334777832031,123.30802154541016,93.25032043457031,8022
2005-02-04,125.00514221191406,125.29608154296875,121.4654312133789,124.85967254638672,94.42375946044922,6228
2005-02-07,125.78096771240234,125.92643737792969,123.64744567871094,124.56874084472656,94.20369720458984,6971
2005-02-08,125.00514221191406,125.29608154296875,123.889892578125,124.85967254638672,94.42375946044922,3011
2005-02-09,122.92010498046875,124.37478637695312,117.14989471435547,117.19837951660156,88.62997436523438,5568
2005-02-10,117.82874298095703,122.67766571044922,117.82874298095703,122.24125671386719,92.44357299804688,5218
2005-02-11,119.91378021240234,125.53852844238281,119.91378021240234,122.96859741210938,92.99362182617188,7197
2005-02-14,121.56240844726562,124.13233947753906,119.04096984863281,120.2047119140625,90.90345001220703,5445
2005-02-15,119.08946228027344,120.44715881347656,117.92572021484375,117.92572021484375,89.18002319335938,5197
2005-02-16,119.52586364746094,121.22298431396484,118.26514434814453,120.10773468017578,90.83012390136719,8971
2005-02-17,120.10773468017578,121.17449951171875,118.26514434814453,119.768310546875,90.57343292236328,9384
2005-02-18,120.49565124511719,120.49565124511719,117.92572021484375,118.5075912475586,89.62004089355469,5486
2005-02-22,118.41061401367188,120.01075744628906,115.646728515625,115.69522094726562,87.49322509765625,8435
2005-02-23,119.3803939819336,119.42888641357422,116.61651611328125,116.61651611328125,88.18991088867188,4372
2005-02-24,116.4710464477539,119.23493194580078,116.37406921386719,119.23493194580078,90.1700668334961,3506
2005-02-25,120.01075744628906,122.43521881103516,118.84701538085938,122.43521881103516,92.59027099609375,4083
2005-02-28,122.67766571044922,122.67766571044922,118.31363677978516,120.25320434570312,90.94014739990234,9652
2005-03-01,119.81680297851562,123.0655746459961,118.36212158203125,122.48370361328125,92.6269302368164,6723
2005-03-02,121.27147674560547,122.58068084716797,118.79853057861328,119.08946228027344,90.0600814819336,6806
2005-03-03,119.86528778076172,120.25320434570312,116.85895538330078,117.97421264648438,89.21666717529297,3836
2005-03-04,119.67133331298828,121.65938568115234,118.02269744873047,120.2047119140625,90.90345001220703,3712
2005-03-07,121.22298431396484,121.95032501220703,117.68327331542969,118.0711898803711,89.2900161743164,4310
2005-03-08,118.0711898803711,118.45909881591797,116.37406921386719,116.37406921386719,88.006591796875,9899
2005-03-09,116.37406921386719,116.95594024658203,114.48298645019531,114.96788024902344,86.94316101074219,9610
2005-03-10,117.19837951660156,118.02269744873047,113.9496078491211,114.24053955078125,86.39311981201172,20768
2005-03-11,116.22859954833984,116.51953125,113.31924438476562,114.91938781738281,87.16549682617188,22500
2005-03-14,115.30730438232422,117.10140228271484,114.62845611572266,116.9074478149414,88.67342376708984,13962
2005-03-15,117.10140228271484,117.10140228271484,112.39794921875,112.68888854980469,85.47364807128906,6538
2005-03-16,112.44644165039062,115.30730438232422,112.44644165039062,114.91938781738281,87.16549682617188,6806
2005-03-17,115.646728515625,116.66500091552734,112.68888854980469,116.66500091552734,88.4895248413086,4331
2005-03-18,116.85895538330078,116.85895538330078,111.62212371826172,114.28903198242188,86.6873550415039,25655
2005-03-21,116.0831298828125,116.0831298828125,112.7858657836914,113.41622924804688,86.02535247802734,3588
2005-03-22,114.57996368408203,116.13162231445312,112.39794921875,112.97982025146484,85.69430541992188,2764
2005-03-23,111.86457061767578,113.0768051147461,111.86457061767578,112.44644165039062,85.2897720336914,4970
2005-03-24,112.7858657836914,113.90111541748047,112.30097198486328,112.39794921875,85.25297546386719,2990
2005-03-28,113.5132064819336,115.11334991455078,112.73737335205078,113.56169128417969,86.13567352294922,5197
2005-03-29,114.67694854736328,117.24687194824219,112.10701751708984,113.17378234863281,85.8414535522461,11384
2005-03-30,113.6586685180664,115.79219818115234,112.93133544921875,115.16183471679688,87.34937286376953,6290
2005-03-31,116.27709197998047,116.27709197998047,112.44644165039062,115.06485748291016,87.27582550048828,12395
2005-04-01,115.646728515625,115.88917541503906,112.88284301757812,112.97982025146484,85.69430541992188,12168
2005-04-04,112.97982025146484,114.14356231689453,112.97982025146484,113.0768051147461,85.76790618896484,7445
2005-04-05,113.9496078491211,114.3375244140625,112.83435821533203,113.99809265136719,86.46668243408203,3918
2005-04-06,114.09507751464844,115.16183471679688,113.5132064819336,115.16183471679688,87.34937286376953,4186
2005-04-07,114.96788024902344,115.16183471679688,113.75565338134766,114.96788024902344,87.20226287841797,5238
2005-04-08,115.16183471679688,115.2588119506836,112.49493408203125,112.54341888427734,85.36331939697266,5857
2005-04-11,113.75565338134766,113.75565338134766,110.31291961669922,111.33119201660156,84.44386291503906,15282
2005-04-12,110.79781341552734,114.28903198242188,109.3916244506836,113.27075958251953,85.91502380371094,14395
2005-04-13,112.49493408203125,113.56169128417969,110.02198028564453,110.55536651611328,83.85541534423828,8126
2005-04-14,111.67061614990234,112.20399475097656,108.42183685302734,108.47032928466797,82.27391052246094,10064
2005-04-15,109.24615478515625,110.11895751953125,107.16111755371094,107.16111755371094,81.28087615966797,8827
2005-04-18,108.2763671875,110.11895751953125,107.16111755371094,108.56730651855469,82.34745025634766,5527
2005-04-19,110.40989685058594,111.71910095214844,107.8399658203125,111.71910095214844,84.73807525634766,8167
2005-04-20,110.79781341552734,110.94327545166016,106.91867065429688,106.91867065429688,81.09701538085938,9239
2005-04-21,109.1006851196289,112.01004028320312,107.403564453125,111.71910095214844,84.73807525634766,11714
2005-04-22,112.01004028320312,113.17378234863281,109.19766235351562,112.05853271484375,84.99555969238281,21427
2005-04-25,111.525146484375,112.73737335205078,110.36140441894531,112.30097198486328,85.17942810058594,17777
2005-04-26,112.49493408203125,112.83435821533203,107.88845825195312,108.13090515136719,82.0164794921875,9198
2005-04-27,108.37335205078125,111.28269958496094,107.403564453125,108.51881408691406,82.31068420410156,8641
2005-04-28,107.59752655029297,109.44010925292969,107.25809478759766,107.25809478759766,81.35443878173828,8600
2005-04-29,107.8399658203125,111.23421478271484,105.22154998779297,110.02198028564453,83.45082092285156,13158
2005-05-02,111.13723754882812,111.4766616821289,107.64601135253906,111.37967681884766,84.48062133789062,10745
2005-05-03,112.15550994873047,113.56169128417969,111.13723754882812,112.3494644165039,85.21620178222656,10848
2005-05-04,113.75565338134766,113.9496078491211,112.25248718261719,113.9496078491211,86.42988586425781,8476
2005-05-05,113.9496078491211,117.53781127929688,113.6586685180664,117.3438491821289,89.0044174194336,20932
2005-05-06,117.53781127929688,117.53781127929688,115.01637268066406,115.35579681396484,87.49650573730469,7424
2005-05-09,116.22859954833984,117.53781127929688,114.09507751464844,115.40428161621094,87.53327178955078,11693
2005-05-10,113.9496078491211,115.88917541503906,113.75565338134766,114.43450164794922,86.79769134521484,7094
2005-05-11,115.88917541503906,115.88917541503906,110.89479064941406,113.41622924804688,86.02535247802734,5857
2005-05-12,113.99809265136719,115.40428161621094,111.4766616821289,112.97982025146484,85.69430541992188,8187
2005-05-13,113.36773681640625,113.46471405029297,110.60385131835938,112.01004028320312,84.958740234375,9260
2005-05-16,112.05853271484375,116.22859954833984,112.05853271484375,116.22859954833984,88.15850830078125,8889
2005-05-17,115.01637268066406,117.53781127929688,114.3860092163086,117.48931884765625,89.11471557617188,10951
2005-05-18,117.53781127929688,119.768310546875,117.14989471435547,118.79853057861328,90.10777282714844,14271
2005-05-19,119.3803939819336,119.67133331298828,117.48931884765625,119.28341674804688,90.47555541992188,12085
2005-05-20,119.86528778076172,120.39866638183594,117.6347885131836,119.13795471191406,90.36522674560547,14374
2005-05-23,118.55608367919922,121.36845397949219,118.45909881591797,121.36845397949219,92.05705261230469,14704
2005-05-24,121.22298431396484,121.4654312133789,120.1562271118164,121.12600708007812,91.87316131591797,7177
2005-05-25,120.5926284790039,120.5926284790039,118.75003814697266,118.8955078125,90.18134307861328,8394
2005-05-26,119.768310546875,121.56240844726562,118.79853057861328,121.36845397949219,92.05705261230469,1402
2005-05-27,121.61090087890625,124.56874084472656,121.51392364501953,123.5019760131836,93.67530822753906,16272
2005-05-31,124.47176361083984,124.52024841308594,121.12600708007812,121.12600708007812,91.87316131591797,30440
2005-06-01,122.09579467773438,123.9383773803711,120.30168914794922,121.70787811279297,92.31448364257812,13941
2005-06-02,122.38672637939453,123.74442291259766,120.25320434570312,121.85334777832031,92.42484283447266,15488
2005-06-03,120.78658294677734,121.65938568115234,120.2047119140625,120.30168914794922,91.2479248046875,8868
2005-06-06,120.10773468017578,123.11406707763672,118.60456848144531,121.51392364501953,92.16739654541016,9569
2005-06-07,122.67766571044922,124.56874084472656,120.05924224853516,122.53219604492188,92.93974304199219,11900
2005-06-08,121.61090087890625,123.98686981201172,119.81680297851562,120.25320434570312,91.21114349365234,6187
2005-06-09,119.768310546875,122.33824157714844,118.8955078125,121.85334777832031,92.42484283447266,6785
2005-06-10,121.22298431396484,123.25953674316406,120.83507537841797,122.43521881103516,92.86618041992188,3465
2005-06-13,123.4534912109375,123.4534912109375,118.65306091308594,120.44715881347656,91.61223602294922,8084
2005-06-14,119.23493194580078,121.80485534667969,119.23493194580078,121.80485534667969,92.64490509033203,10064
2005-06-15,122.53219604492188,124.61723327636719,119.3803939819336,122.96859741210938,93.53003692626953,14828
2005-06-16,121.12600708007812,123.98686981201172,120.54413604736328,123.84140014648438,94.19389343261719,11982
2005-06-17,121.4654312133789,125.10211944580078,120.01075744628906,120.39866638183594,91.57535552978516,29532
2005-06-20,119.91378021240234,120.93205261230469,119.3803939819336,119.67133331298828,91.02212524414062,3692
2005-06-21,120.54413604736328,123.59895324707031,119.08946228027344,123.16255187988281,93.67755126953125,9301
2005-06-22,123.59895324707031,124.81118774414062,121.0290298461914,123.64744567871094,94.0463638305664,4331
2005-06-23,122.72615051269531,122.72615051269531,120.1562271118164,121.80485534667969,92.64490509033203,44175
2005-06-24,121.17449951171875,124.13233947753906,120.2047119140625,123.98686981201172,94.30452728271484,36235
2005-06-27,121.36845397949219,124.08384704589844,120.5926284790039,123.98686981201172,94.30452728271484,12745
2005-06-28,123.55046844482422,126.07190704345703,123.16255187988281,125.5870132446289,95.52161407470703,27429
2005-06-29,124.95665740966797,128.20542907714844,124.85967254638672,126.50830841064453,96.22233581542969,25428
2005-06-30,127.13866424560547,127.5750732421875,125.68399047851562,126.16888427734375,95.96417999267578,12972
2005-07-01,128.1569366455078,128.25392150878906,125.00514221191406,127.04168701171875,96.62803649902344,15447
2005-07-05,125.97492980957031,132.2785186767578,125.82946014404297,132.2785186767578,100.61115264892578,23222
2005-07-06,132.95736694335938,132.95736694335938,129.70858764648438,131.93910217285156,100.3530044555664,34090
2005-07-07,130.9693145751953,133.19981384277344,129.51463317871094,131.6966552734375,100.16858673095703,13570
2005-07-08,130.67837524414062,135.76974487304688,130.387451171875,135.76974487304688,103.26655578613281,13343
2005-07-11,135.76974487304688,140.5216827392578,135.33334350585938,138.38816833496094,105.2582015991211,51991
2005-07-12,136.88499450683594,139.89132690429688,135.9152069091797,137.32139587402344,104.44680786132812,13364
2005-07-13,136.15765380859375,139.6003875732422,135.8182373046875,137.03045654296875,104.2254867553711,25758
2005-07-14,138.04873657226562,138.2911834716797,136.49708557128906,136.9819793701172,104.18864440917969,8909
2005-07-15,135.43031311035156,138.19419860839844,134.89694213867188,137.66082763671875,104.70494079589844,17220
2005-07-18,138.67909240722656,138.67909240722656,135.0908966064453,135.28485107421875,102.89781188964844,13735
2005-07-19,136.93348693847656,138.24269104003906,135.72125244140625,138.24269104003906,105.14749908447266,7445
2005-07-20,136.59405517578125,141.1035614013672,136.49708557128906,139.9398193359375,106.43834686279297,26789
2005-07-21,139.40643310546875,139.98831176757812,135.9636993408203,136.78802490234375,104.04106903076172,21366
2005-07-22,138.3396759033203,141.6854248046875,135.76974487304688,141.29751586914062,107.4710464477539,13034
2005-07-25,141.20053100585938,141.8308868408203,137.9032745361328,140.13377380371094,106.58589172363281,7053
2005-07-26,140.4731903076172,142.36427307128906,139.01852416992188,141.1035614013672,107.32351684570312,10477
2005-07-27,137.4183807373047,140.61866760253906,137.4183807373047,140.61866760253906,106.95470428466797,15014
2005-07-28,140.61866760253906,140.61866760253906,137.70932006835938,139.35794067382812,105.99579620361328,16540
2005-07-29,140.42471313476562,140.61866760253906,136.5455780029297,137.95175170898438,104.92622375488281,17076
2005-08-01,137.4668731689453,139.30946350097656,136.8365020751953,138.7760772705078,105.55319213867188,14312
2005-08-02,139.30946350097656,140.61866760253906,138.4366455078125,140.61866760253906,106.95470428466797,17571
2005-08-03,140.61866760253906,140.61866760253906,136.93348693847656,137.80628967285156,104.81555938720703,9115
2005-08-04,136.73953247070312,137.32139587402344,134.41204833984375,135.0908966064453,102.75029754638672,6434
2005-08-05,134.41204833984375,135.0424041748047,124.85967254638672,133.3452911376953,101.42257690429688,27305
2005-08-08,134.99391174316406,135.0908966064453,130.67837524414062,131.93910217285156,100.3530044555664,5383
2005-08-09,131.26025390625,134.1696014404297,131.06629943847656,132.7149200439453,100.94313049316406,6269
2005-08-10,133.10284423828125,134.46054077148438,130.9208221435547,131.9875946044922,100.38986206054688,8126
2005-08-11,130.9208221435547,135.13938903808594,130.9208221435547,134.6060028076172,102.38145446777344,9095
2005-08-12,133.58773803710938,136.06068420410156,130.87232971191406,135.8182373046875,103.30347442626953,16230
2005-08-15,136.254638671875,137.61233520507812,132.133056640625,137.61233520507812,104.6680908203125,11260
2005-08-16,136.4001007080078,136.78802490234375,132.95736694335938,134.41204833984375,102.23394775390625,8455
2005-08-17,134.3150634765625,135.76974487304688,134.3150634765625,135.33334350585938,102.93468475341797,7692
2005-08-18,133.83016967773438,135.72125244140625,130.72686767578125,134.6060028076172,102.38145446777344,10002
2005-08-19,134.07261657714844,135.76974487304688,132.95736694335938,133.3452911376953,101.42257690429688,5176
2005-08-22,134.1696014404297,135.9636993408203,133.97564697265625,135.76974487304688,103.26655578613281,4145
2005-08-23,135.76974487304688,137.66082763671875,135.57579040527344,136.5455780029297,103.856689453125,5692
2005-08-24,136.73953247070312,137.95175170898438,134.6060028076172,135.5272979736328,103.08222198486328,7816
2005-08-25,134.99391174316406,135.33334350585938,131.7936248779297,133.7816925048828,101.75450134277344,8600
2005-08-26,133.10284423828125,133.83016967773438,130.33895874023438,130.4844207763672,99.2465591430664,13158
2005-08-29,130.67837524414062,134.70298767089844,128.83578491210938,134.6544952392578,102.4183120727539,7692
2005-08-30,133.3452911376953,133.3452911376953,130.9208221435547,132.47247314453125,100.75871276855469,8930
2005-08-31,132.90887451171875,133.2967987060547,131.50270080566406,132.8603973388672,101.05374145507812,10250
2005-09-01,133.24830627441406,135.33334350585938,131.7936248779297,134.84844970703125,102.56587982177734,6414
2005-09-02,135.57579040527344,135.72125244140625,133.3452911376953,133.58773803710938,101.60697174072266,4125
2005-09-06,135.18788146972656,138.09722900390625,135.18788146972656,137.4668731689453,104.5574722290039,10435
2005-09-07,136.6910400390625,139.0670166015625,135.18788146972656,138.48513793945312,105.33192443847656,7074
2005-09-08,137.12744140625,138.04873657226562,133.92715454101562,135.28485107421875,102.89781188964844,6868
2005-09-09,135.76974487304688,137.70932006835938,134.9454345703125,135.76974487304688,103.26655578613281,5774
2005-09-12,134.79995727539062,137.70932006835938,131.06629943847656,137.2729034423828,104.4098892211914,7362
2005-09-13,135.72125244140625,135.72125244140625,131.89060974121094,132.61795043945312,101.11937713623047,8352
2005-09-14,133.83016967773438,134.36355590820312,131.01780700683594,131.45420837402344,100.23200988769531,7548
2005-09-15,130.72686767578125,132.18154907226562,130.72686767578125,132.133056640625,100.7496337890625,7486
2005-09-16,133.39376831054688,135.76974487304688,132.03607177734375,135.28485107421875,103.15287017822266,32997
2005-09-19,133.3452911376953,134.6544952392578,131.74514770507812,133.53924560546875,101.82185363769531,5939
2005-09-20,132.52096557617188,135.76974487304688,132.52096557617188,134.07261657714844,102.2285385131836,8930
2005-09-21,132.61795043945312,133.3452911376953,130.9208221435547,130.9208221435547,99.82532501220703,11322
2005-09-22,130.9208221435547,133.83016967773438,130.77536010742188,132.32701110839844,100.89753723144531,6311
2005-09-23,131.64816284179688,134.70298767089844,131.26025390625,134.55751037597656,102.5982666015625,1918
2005-09-26,135.28485107421875,137.4668731689453,134.55751037597656,136.3516082763672,103.96622467041016,6249
2005-09-27,136.01219177246094,136.49708557128906,132.47247314453125,136.254638671875,103.89228057861328,3073
2005-09-28,136.73953247070312,136.73953247070312,131.4057159423828,133.92715454101562,102.11761474609375,7197
2005-09-29,134.2180938720703,138.19419860839844,131.64816284179688,138.19419860839844,105.3711929321289,8455
2005-09-30,138.19419860839844,138.19419860839844,136.44859313964844,138.19419860839844,105.3711929321289,8270
2005-10-03,137.17593383789062,138.67909240722656,136.15765380859375,137.8547821044922,105.11239624023438,4475
2005-10-04,137.9032745361328,139.6003875732422,136.9819793701172,137.22442626953125,104.63176727294922,11425
2005-10-05,137.51535034179688,138.000244140625,127.28413391113281,127.81752014160156,97.4591064453125,31388
2005-10-06,129.2237091064453,131.8421173095703,127.38111114501953,128.4478759765625,97.93976593017578,32832
2005-10-07,129.90255737304688,130.5329132080078,127.09017944335938,128.39938354492188,97.90275573730469,18561
2005-10-10,129.51463317871094,131.8421173095703,128.05996704101562,130.0965118408203,99.1968002319336,12003
2005-10-11,129.46615600585938,130.9208221435547,123.9383773803711,123.9383773803711,94.50130462646484,12498
2005-10-12,123.889892578125,126.07190704345703,122.92010498046875,123.30802154541016,94.02069854736328,20066
2005-10-13,122.96859741210938,125.34456634521484,122.77464294433594,125.34456634521484,95.57351684570312,12539
2005-10-14,126.26586151123047,132.61795043945312,124.66571807861328,132.32701110839844,100.89753723144531,14601
2005-10-17,132.81190490722656,133.19981384277344,129.3206787109375,131.06629943847656,99.9362564086914,9342
2005-10-18,131.9875946044922,131.9875946044922,126.36283874511719,127.38111114501953,97.1263427734375,6888
2005-10-19,126.12039184570312,135.0424041748047,126.12039184570312,135.0424041748047,102.96795654296875,15034
2005-10-20,133.68470764160156,134.70298767089844,128.7873077392578,132.23004150390625,100.82357788085938,15096
2005-10-21,131.26025390625,136.64254760742188,131.26025390625,135.67276000976562,103.44861602783203,9610
2005-10-24,135.76974487304688,138.19419860839844,134.46054077148438,138.19419860839844,105.3711929321289,9033
2005-10-25,136.44859313964844,140.5216827392578,136.10916137695312,140.5216827392578,107.14585876464844,20499
2005-10-26,139.1639862060547,140.6671600341797,139.1639862060547,140.13377380371094,106.85009765625,36565
2005-10-27,138.7275848388672,140.42471313476562,136.06068420410156,137.32139587402344,104.70570373535156,8992
2005-10-28,137.32139587402344,140.61866760253906,137.32139587402344,140.4731903076172,107.10892486572266,24521
2005-10-31,139.79434204101562,144.69175720214844,139.79434204101562,143.7219696044922,109.58606719970703,19922
2005-11-01,142.07333374023438,145.46759033203125,141.05506896972656,141.8308868408203,108.14410400390625,15921
2005-11-02,140.8126220703125,146.19491577148438,140.61866760253906,146.19491577148438,111.4716567993164,10394
2005-11-03,147.1162109375,147.8435516357422,143.2855682373047,145.12815856933594,110.6582260131836,10600
2005-11-04,145.37060546875,145.5160675048828,143.18858337402344,145.46759033203125,110.91703796386719,5878
2005-11-07,146.19491577148438,146.19491577148438,143.57650756835938,145.61305236816406,111.02794647216797,7857
2005-11-08,144.74024963378906,145.7100372314453,143.38255310058594,145.5160675048828,110.95403289794922,5135
2005-11-09,145.5160675048828,146.5828399658203,144.25535583496094,146.19491577148438,111.4716567993164,10312
2005-11-10,146.34039306640625,147.64959716796875,141.87937927246094,147.64959716796875,112.5807876586914,10126
2005-11-11,145.85549926757812,147.8920440673828,145.27362060546875,147.60110473632812,112.5438232421875,6641
2005-11-14,146.92225646972656,147.5526123046875,140.86111450195312,141.8308868408203,108.14410400390625,16643
2005-11-15,141.8308868408203,142.121826171875,137.80628967285156,138.3396759033203,105.4820785522461,14168
2005-11-16,135.9152069091797,135.9152069091797,134.41204833984375,135.0424041748047,102.96795654296875,102126
2005-11-17,135.28485107421875,136.78802490234375,134.36355590820312,136.73953247070312,104.26201629638672,36792
2005-11-18,137.8547821044922,138.4366455078125,135.76974487304688,137.80628967285156,105.07537841796875,13900
2005-11-21,137.80628967285156,138.92153930664062,136.9819793701172,138.19419860839844,105.3711929321289,12642
2005-11-22,137.5638427734375,139.2124786376953,137.22442626953125,138.19419860839844,105.3711929321289,11054
2005-11-23,137.61233520507812,139.40643310546875,136.9819793701172,138.7275848388672,105.77788543701172,6290
2005-11-25,139.45492553710938,139.6003875732422,138.19419860839844,138.97003173828125,105.9627456665039,2681
2005-11-28,137.4183807373047,138.14572143554688,136.73953247070312,137.9032745361328,105.14935302734375,12807
2005-11-29,139.0670166015625,139.0670166015625,136.78802490234375,138.19419860839844,105.3711929321289,14354
2005-11-30,138.82456970214844,138.82456970214844,136.5455780029297,138.4366455078125,105.55604553222656,23263
2005-12-01,139.74586486816406,143.47952270507812,138.4366455078125,142.50975036621094,108.6617202758789,22500
2005-12-02,141.15203857421875,142.07333374023438,139.26097106933594,140.6671600341797,107.25680541992188,10043
2005-12-05,139.6488800048828,140.86111450195312,136.10916137695312,136.8365020751953,104.33595275878906,18025
2005-12-06,138.38816833496094,139.89132690429688,136.6910400390625,137.4668731689453,104.816650390625,9590
2005-12-07,138.14572143554688,138.14572143554688,134.36355590820312,134.509033203125,102.56128692626953,17777
2005-12-08,134.509033203125,135.28485107421875,132.18154907226562,132.5694580078125,101.08236694335938,14972
2005-12-09,133.3452911376953,134.75146484375,132.5694580078125,133.63621520996094,101.89579772949219,12230
2005-12-12,134.99391174316406,135.0908966064453,133.005859375,134.3150634765625,102.41337585449219,9982
2005-12-13,134.41204833984375,134.41204833984375,131.9875946044922,133.2967987060547,101.89445495605469,8909
2005-12-14,134.1696014404297,136.30313110351562,133.53924560546875,135.62428283691406,103.67363739013672,10064
2005-12-15,135.0908966064453,136.20614624023438,131.3572235107422,132.23004150390625,101.0790023803711,12477
2005-12-16,132.03607177734375,133.7332000732422,130.9208221435547,131.55117797851562,100.56010437011719,41391
2005-12-19,131.06629943847656,132.7149200439453,130.9208221435547,131.93910217285156,100.85662841796875,17488
2005-12-20,131.30874633789062,133.58773803710938,131.16326904296875,131.6966552734375,100.67133331298828,10250
2005-12-21,132.5694580078125,134.46054077148438,131.89060974121094,133.58773803710938,102.11685943603516,7610
2005-12-22,134.6060028076172,134.75146484375,132.4239959716797,134.07261657714844,102.48754119873047,3877
2005-12-23,134.79995727539062,134.79995727539062,133.4422607421875,134.1696014404297,102.5616683959961,5589
2005-12-27,133.39376831054688,135.33334350585938,130.9208221435547,130.9208221435547,100.0782241821289,7569
2005-12-28,132.81190490722656,132.90887451171875,131.16326904296875,132.81190490722656,101.52381134033203,4125
2005-12-29,133.10284423828125,133.10284423828125,131.16326904296875,131.21176147460938,100.30064392089844,5713
2005-12-30,131.16326904296875,131.3572235107422,128.49636840820312,129.27218627929688,98.81798553466797,12889
2006-01-03,129.70858764648438,130.67837524414062,126.16888427734375,129.3206787109375,98.85507202148438,17179
2006-01-04,128.5933380126953,130.29046630859375,128.10845947265625,129.6601104736328,99.11453247070312,10683
2006-01-05,130.24197387695312,131.06629943847656,129.46615600585938,130.58140563964844,99.81877899169922,6290
2006-01-06,131.16326904296875,133.05435180664062,129.90255737304688,132.8603973388672,101.56089782714844,7981
2006-01-09,133.878662109375,133.878662109375,131.50270080566406,132.08456420898438,100.96781158447266,9095
2006-01-10,131.11477661132812,133.7816925048828,131.01780700683594,133.7816925048828,102.26513671875,6723
2006-01-11,131.93910217285156,132.47247314453125,127.76902770996094,130.0965118408203,99.4480972290039,11116
2006-01-12,130.43592834472656,131.3572235107422,129.80557250976562,130.87232971191406,100.04118347167969,12271
2006-01-13,131.30874633789062,131.3572235107422,129.85406494140625,130.5329132080078,99.78170776367188,3403
2006-01-17,129.2237091064453,129.51463317871094,127.28413391113281,127.86600494384766,97.74308013916016,11631
2006-01-18,127.28413391113281,129.6116180419922,127.23564910888672,128.3024139404297,98.07670593261719,10415
2006-01-19,129.12672424316406,130.87232971191406,127.76902770996094,130.43592834472656,99.70755767822266,6703
2006-01-20,131.06629943847656,131.11477661132812,127.28413391113281,128.1569366455078,97.9654541015625,15632
2006-01-23,127.91449737548828,130.77536010742188,127.81752014160156,130.72686767578125,99.9299545288086,9775
2006-01-24,130.43592834472656,136.06068420410156,130.43592834472656,135.76974487304688,103.78482818603516,13364
2006-01-25,136.78802490234375,137.32139587402344,133.39376831054688,136.4001007080078,104.2667007446289,18107
2006-01-26,137.22442626953125,141.29751586914062,136.78802490234375,141.1035614013672,107.86212921142578,18025
2006-01-27,140.61866760253906,143.7219696044922,137.51535034179688,140.57017517089844,107.45436096191406,14581
2006-01-30,139.89132690429688,140.8126220703125,136.73953247070312,136.78802490234375,104.56324768066406,9198
2006-01-31,136.44859313964844,136.88499450683594,132.66644287109375,135.33334350585938,103.45123291015625,16086
2006-02-01,134.1696014404297,137.80628967285156,134.1696014404297,137.70932006835938,105.26747131347656,9652
2006-02-02,136.93348693847656,137.32139587402344,132.23004150390625,133.83016967773438,102.30220794677734,9817
2006-02-03,133.1513214111328,133.7332000732422,131.93910217285156,132.2785186767578,101.11607360839844,6785
2006-02-06,132.90887451171875,135.28485107421875,130.0965118408203,135.0908966064453,103.26593780517578,7940
2006-02-07,134.2180938720703,134.70298767089844,130.6298828125,130.9208221435547,100.0782241821289,12745
2006-02-08,131.59967041015625,133.83016967773438,130.9208221435547,133.005859375,101.67206573486328,6764
2006-02-09,133.49075317382812,134.26658630371094,131.16326904296875,132.5694580078125,101.33846282958984,9157
2006-02-10,131.89060974121094,134.41204833984375,130.58140563964844,134.1696014404297,102.5616683959961,6084
2006-02-13,133.39376831054688,133.58773803710938,131.06629943847656,132.95736694335938,101.63499450683594,11920
2006-02-14,133.2967987060547,137.4183807373047,132.61795043945312,136.9819793701172,104.71148681640625,10559
2006-02-15,136.3516082763672,136.5455780029297,135.13938903808594,136.3516082763672,104.22958374023438,10642
2006-02-16,136.78802490234375,136.78802490234375,133.1513214111328,135.76974487304688,103.78482818603516,10827
2006-02-17,136.06068420410156,136.06068420410156,133.58773803710938,134.55751037597656,102.85818481445312,11446
2006-02-21,133.7816925048828,134.509033203125,132.5694580078125,132.8603973388672,101.56089782714844,9775
2006-02-22,133.97564697265625,134.46054077148438,132.18154907226562,133.10284423828125,101.74623107910156,25057
2006-02-23,132.52096557617188,134.26658630371094,131.26025390625,131.59967041015625,100.59716796875,17035
2006-02-24,131.21176147460938,131.89060974121094,129.757080078125,131.89060974121094,100.81954193115234,11796
2006-02-27,131.8421173095703,134.2180938720703,129.85406494140625,134.12110900878906,102.52461242675781,8105
2006-02-28,133.24830627441406,134.02413940429688,132.37550354003906,132.61795043945312,101.37557220458984,10807
2006-03-01,133.3452911376953,134.07261657714844,131.06629943847656,134.07261657714844,102.48754119873047,10312
2006-03-02,133.68470764160156,133.68470764160156,130.387451171875,131.7936248779297,100.74543762207031,8868
2006-03-03,129.99952697753906,134.36355590820312,129.99952697753906,132.52096557617188,101.30142211914062,12477
2006-03-06,131.9875946044922,132.133056640625,130.24197387695312,130.8238525390625,100.00413513183594,18210
2006-03-07,130.29046630859375,130.9693145751953,129.0297393798828,130.14500427246094,99.48519134521484,7136
2006-03-08,129.1752166748047,131.06629943847656,128.69032287597656,129.70858764648438,99.1515884399414,3403
2006-03-09,129.70858764648438,130.77536010742188,127.52658081054688,127.67205047607422,97.59481811523438,8847
2006-03-10,127.76902770996094,131.3572235107422,127.33262634277344,131.06629943847656,100.1894302368164,18210
2006-03-13,131.30874633789062,133.3452911376953,129.80557250976562,130.77536010742188,100.2637939453125,8002
2006-03-14,129.95103454589844,132.37550354003906,129.85406494140625,131.59967041015625,100.89579010009766,9755
2006-03-15,132.2785186767578,134.3150634765625,130.67837524414062,134.3150634765625,102.97760772705078,11673
2006-03-16,134.89694213867188,135.5272979736328,133.3452911376953,134.26658630371094,102.94046783447266,7857
2006-03-17,134.9454345703125,135.8182373046875,133.68470764160156,135.0908966064453,103.57247924804688,50919
2006-03-20,134.75146484375,135.76974487304688,133.2967987060547,135.33334350585938,103.75834655761719,11528
2006-03-21,135.28485107421875,135.76974487304688,133.53924560546875,133.63621520996094,102.45716857910156,12209
2006-03-22,133.49075317382812,134.55751037597656,132.8603973388672,134.02413940429688,102.75456237792969,6331
2006-03-23,133.49075317382812,134.75146484375,133.1513214111328,134.509033203125,103.12635040283203,9177
2006-03-24,133.1513214111328,135.28485107421875,133.1513214111328,135.28485107421875,103.72117614746094,10786
2006-03-27,134.84844970703125,135.0424041748047,133.58773803710938,134.6544952392578,103.23788452148438,9280
2006-03-28,134.07261657714844,134.84844970703125,133.39376831054688,134.46054077148438,103.08916473388672,13261
2006-03-29,135.18788146972656,136.6910400390625,133.49075317382812,136.6910400390625,104.79924774169922,19365
2006-03-30,135.9152069091797,136.64254760742188,134.70298767089844,136.254638671875,104.46467590332031,15632
2006-03-31,136.73953247070312,136.88499450683594,135.76974487304688,136.49708557128906,104.65056610107422,20149
2006-04-03,136.8365020751953,136.8365020751953,135.72125244140625,136.10916137695312,104.35313415527344,22252
2006-04-04,135.76974487304688,137.9032745361328,135.28485107421875,136.15765380859375,104.39032745361328,23407
2006-04-05,136.30313110351562,136.49708557128906,134.6544952392578,136.01219177246094,104.2787857055664,6043
2006-04-06,135.57579040527344,136.49708557128906,134.509033203125,135.4788055419922,103.86986541748047,11941
2006-04-07,135.86672973632812,137.4183807373047,131.06629943847656,131.6966552734375,100.97015380859375,24191
2006-04-10,131.74514770507812,134.1696014404297,131.59967041015625,133.63621520996094,102.45716857910156,9095
2006-04-11,132.52096557617188,133.97564697265625,131.26025390625,132.03607177734375,101.2303466796875,17076
2006-04-12,134.41204833984375,134.41204833984375,131.01780700683594,132.90887451171875,101.89952087402344,10147
2006-04-13,132.47247314453125,135.57579040527344,132.47247314453125,135.0424041748047,103.53528594970703,9054
2006-04-17,133.49075317382812,135.43031311035156,132.81190490722656,134.9454345703125,103.46095275878906,10930
2006-04-18,135.76974487304688,137.32139587402344,134.6544952392578,137.32139587402344,105.2825698852539,43597
2006-04-19,138.19419860839844,142.94615173339844,138.09722900390625,142.17031860351562,109.00013732910156,49681
2006-04-20,142.0248565673828,142.121826171875,140.18226623535156,141.5884552001953,108.55406188964844,12601
2006-04-21,141.34600830078125,143.04312133789062,140.0852813720703,140.4731903076172,107.69898223876953,16272
2006-04-24,139.69737243652344,140.61866760253906,139.2124786376953,139.69737243652344,107.10417938232422,14539
2006-04-25,139.74586486816406,140.32772827148438,139.11549377441406,139.89132690429688,107.25289154052734,11322
2006-04-26,140.13377380371094,140.4731903076172,139.40643310546875,140.42471313476562,107.6618423461914,23552
2006-04-27,138.7760772705078,143.81895446777344,138.7760772705078,141.78240966796875,108.70274353027344,15550
2006-04-28,140.76412963867188,143.86744689941406,139.98831176757812,143.625,110.11546325683594,13694
2006-05-01,142.99462890625,144.69175720214844,142.8491668701172,143.57650756835938,110.07828521728516,17612
2006-05-02,143.625,144.01290893554688,142.121826171875,143.2855682373047,109.85520935058594,18623
2006-05-03,143.4310302734375,143.86744689941406,141.63693237304688,142.65521240234375,109.37193298339844,14395
2006-05-04,142.70370483398438,143.91592407226562,141.05506896972656,142.65521240234375,109.37193298339844,8806
2006-05-05,143.14010620117188,144.74024963378906,143.14010620117188,143.7219696044922,110.18978881835938,13694
2006-05-08,143.38255310058594,145.17665100097656,143.38255310058594,143.67347717285156,110.15264892578125,17303
2006-05-09,143.23707580566406,143.67347717285156,141.8308868408203,142.36427307128906,109.14883422851562,11631
2006-05-10,142.121826171875,143.4310302734375,140.8126220703125,143.09161376953125,109.70652770996094,11735
2006-05-11,142.121826171875,142.99462890625,137.51535034179688,137.75779724121094,105.61714172363281,13921
2006-05-12,138.09722900390625,139.6003875732422,136.6910400390625,137.2729034423828,105.24535369873047,12704
2006-05-15,136.49708557128906,137.95175170898438,134.9454345703125,137.17593383789062,105.17106628417969,10765
2006-05-16,137.70932006835938,139.6488800048828,136.6910400390625,139.2124786376953,106.73240661621094,6063
2006-05-17,137.61233520507812,139.45492553710938,136.88499450683594,137.36988830566406,105.31974792480469,16622
2006-05-18,138.38816833496094,138.38816833496094,135.76974487304688,137.22442626953125,105.20820617675781,12291
2006-05-19,137.22442626953125,140.57017517089844,136.06068420410156,138.4366455078125,106.13761901855469,35740
2006-05-22,137.4183807373047,139.55189514160156,135.23635864257812,137.75779724121094,105.61714172363281,17468
2006-05-23,138.7275848388672,141.1035614013672,137.8547821044922,139.6003875732422,107.02982330322266,24810
2006-05-24,139.55189514160156,142.26730346679688,137.80628967285156,141.63693237304688,108.59123992919922,11673
2006-05-25,143.04312133789062,145.32211303710938,141.44297790527344,145.0796661376953,111.230712890625,19592
2006-05-26,145.46759033203125,145.46759033203125,142.121826171875,142.65521240234375,109.37193298339844,20066
2006-05-30,142.121826171875,143.04312133789062,140.9095916748047,142.70370483398438,109.4090805053711,14003
2006-05-31,142.4612579345703,144.98269653320312,142.4612579345703,144.35232543945312,110.6731185913086,18808
2006-06-01,144.88571166992188,145.75851440429688,143.57650756835938,145.46759033203125,111.52812957763672,22830
2006-06-02,144.01290893554688,145.46759033203125,141.8308868408203,144.40081787109375,110.71026611328125,26851
2006-06-05,143.47952270507812,143.52801513671875,138.3396759033203,140.18226623535156,107.47595977783203,35183
2006-06-06,140.76412963867188,142.70370483398438,139.2124786376953,141.9763641357422,108.85144805908203,20190
2006-06-07,142.50975036621094,145.5160675048828,141.49147033691406,143.09161376953125,109.70652770996094,23036
2006-06-08,142.8491668701172,145.9524688720703,141.44297790527344,145.61305236816406,111.63961791992188,20293
2006-06-09,145.6615447998047,146.48585510253906,143.2855682373047,143.625,110.11546325683594,18210
2006-06-12,143.96441650390625,144.30384826660156,141.05506896972656,141.05506896972656,108.1451416015625,9487
2006-06-13,143.57650756835938,143.96441650390625,140.6671600341797,141.78240966796875,109.00253295898438,27284
2006-06-14,142.65521240234375,143.625,140.57017517089844,143.38255310058594,110.2326889038086,26356
2006-06-15,145.17665100097656,146.00096130371094,143.625,145.41909790039062,111.79845428466797,18850
2006-06-16,144.98269653320312,145.5160675048828,141.87937927246094,143.2855682373047,110.1581802368164,80224
2006-06-19,143.2855682373047,143.2855682373047,138.7760772705078,139.01852416992188,106.87767028808594,15674
2006-06-20,139.35794067382812,141.15203857421875,138.38816833496094,139.0670166015625,106.9149398803711,13776
2006-06-21,139.35794067382812,142.8491668701172,139.11549377441406,142.07333374023438,109.22615814208984,7981
2006-06-22,141.1035614013672,142.17031860351562,139.40643310546875,141.92787170410156,109.11434173583984,9734
2006-06-23,141.92787170410156,141.92787170410156,138.4366455078125,139.45492553710938,107.21318054199219,7816
2006-06-26,140.71563720703125,143.09161376953125,139.84283447265625,143.04312133789062,109.9718017578125,10415
2006-06-27,143.3340606689453,143.57650756835938,138.7275848388672,139.1639862060547,106.98947143554688,9652
2006-06-28,140.18226623535156,142.31578063964844,138.09722900390625,139.98831176757812,107.62322998046875,10951
2006-06-29,140.86111450195312,145.6615447998047,140.8126220703125,145.5160675048828,111.87296295166016,19200
2006-06-30,146.38888549804688,151.5772247314453,144.25535583496094,147.60110473632812,113.4759292602539,72655
2006-07-03,148.08599853515625,148.81333923339844,146.43736267089844,148.57089233398438,114.22150421142578,10559
2006-07-05,147.0192413330078,148.57089233398438,145.61305236816406,145.8070068359375,112.09662628173828,10353
2006-07-06,146.5343475341797,148.2799530029297,145.9524688720703,147.31016540527344,113.25226593017578,11343
2006-07-07,146.5343475341797,147.8435516357422,143.23707580566406,143.2855682373047,110.1581802368164,9899
2006-07-10,143.86744689941406,145.5160675048828,143.67347717285156,144.0614013671875,110.75462341308594,9404
2006-07-11,143.47952270507812,145.9524688720703,141.8308868408203,145.75851440429688,112.0593490600586,8724
2006-07-12,145.7100372314453,146.00096130371094,140.27923583984375,140.376220703125,107.92145538330078,12559
2006-07-13,139.74586486816406,140.71563720703125,136.44859313964844,136.64254760742188,105.0510025024414,14065
2006-07-14,136.01219177246094,136.78802490234375,133.39376831054688,134.79995727539062,103.63439178466797,23717
2006-07-17,134.3150634765625,136.5455780029297,133.7332000732422,134.75146484375,103.59712219238281,12436
2006-07-18,135.76974487304688,139.6488800048828,135.76974487304688,139.6488800048828,107.36227416992188,19963
2006-07-19,139.6488800048828,144.74024963378906,139.6488800048828,143.09161376953125,110.00902557373047,15323
2006-07-20,143.86744689941406,143.86744689941406,138.04873657226562,138.24269104003906,106.28117370605469,12766
2006-07-21,137.4183807373047,138.24269104003906,135.76974487304688,135.8182373046875,104.417236328125,31822
2006-07-24,137.32139587402344,143.04312133789062,136.49708557128906,143.04312133789062,109.9718017578125,35719
2006-07-25,143.52801513671875,148.52239990234375,142.4612579345703,147.98902893066406,113.77417755126953,42195
2006-07-26,146.48585510253906,148.47390747070312,143.96441650390625,147.94053649902344,113.7369155883789,29924
2006-07-27,148.37693786621094,150.2680206298828,147.79505920410156,147.94053649902344,113.7369155883789,19551
2006-07-28,148.619384765625,152.15908813476562,147.98902893066406,151.9651336669922,116.8309555053711,20561
2006-07-31,152.0136260986328,153.3228302001953,149.58917236328125,152.93492126464844,117.5765609741211,35204
2006-08-01,151.6741943359375,154.09866333007812,151.28628540039062,153.08038330078125,117.68846130371094,36317
2006-08-02,154.1956329345703,155.55332946777344,153.95318603515625,155.16542053222656,119.29139709472656,25222
2006-08-03,153.71075439453125,160.01434326171875,153.66226196289062,159.57794189453125,122.68374633789062,27367
2006-08-04,160.01434326171875,160.49923706054688,154.0501708984375,156.9595184326172,120.67068481445312,27058
2006-08-07,155.7957763671875,157.15347290039062,153.85621643066406,155.16542053222656,119.29139709472656,18788
2006-08-08,156.232177734375,159.62643432617188,153.51678466796875,153.56527709960938,118.06119537353516,22108
2006-08-09,153.7592315673828,156.62010192871094,150.99534606933594,151.23779296875,116.27184295654297,12065
2006-08-10,150.31649780273438,155.6503143310547,150.12254333496094,154.14715576171875,118.50858306884766,14457
2006-08-11,153.1773681640625,153.95318603515625,151.0923309326172,152.20758056640625,117.01738739013672,7404
2006-08-14,152.93492126464844,156.03822326660156,152.54701232910156,153.3228302001953,117.87479400634766,6558
2006-08-15,156.32916259765625,157.15347290039062,154.9229736328125,156.9595184326172,120.67068481445312,14684
2006-08-16,157.5898895263672,157.5898895263672,155.01995849609375,156.62010192871094,120.40973663330078,18148
2006-08-17,155.6988067626953,156.862548828125,155.06845092773438,156.28067016601562,120.1488265991211,18416
2006-08-18,157.10499572753906,157.10499572753906,153.22586059570312,155.6503143310547,119.66415405273438,15179
2006-08-21,154.53506469726562,155.359375,153.71075439453125,154.00167846679688,118.3967056274414,7280
2006-08-22,153.41981506347656,156.4261474609375,153.1773681640625,155.74729919433594,119.73877716064453,6538
2006-08-23,156.28067016601562,156.71707153320312,152.8864288330078,153.1773681640625,117.76300811767578,7857
2006-08-24,154.14715576171875,155.11692810058594,151.62571716308594,152.35304260253906,117.12922668457031,6208
2006-08-25,152.59548950195312,153.56527709960938,150.89837646484375,151.72268676757812,116.64459228515625,5857
2006-08-28,151.77117919921875,152.93492126464844,151.1408233642578,151.5287322998047,116.49552154541016,18251
2006-08-29,151.8681640625,153.22586059570312,150.17103576660156,152.110595703125,116.94287109375,15509
2006-08-30,152.740966796875,154.68052673339844,151.43174743652344,153.71075439453125,118.17304229736328,18767
2006-08-31,154.3411102294922,154.6320343017578,152.110595703125,152.25607299804688,117.0546646118164,17860
2006-09-01,153.41981506347656,154.29261779785156,152.59548950195312,152.69247436523438,117.3901596069336,7692
2006-09-05,152.49851989746094,154.38958740234375,152.4500274658203,153.1773681640625,117.76300811767578,8208
2006-09-06,152.110595703125,153.37132263183594,149.3467254638672,149.3467254638672,114.81797790527344,12312
2006-09-07,149.0557861328125,150.46197509765625,146.19491577148438,146.38888549804688,112.54399871826172,37493
2006-09-08,147.26168823242188,147.26168823242188,143.7219696044922,145.12815856933594,111.57478332519531,40751
2006-09-11,144.7887420654297,147.1162109375,144.30384826660156,144.88571166992188,111.38835906982422,14292
2006-09-12,144.9342041015625,149.10427856445312,144.9342041015625,148.86183166503906,114.4451675415039,28295
2006-09-13,148.86183166503906,148.86183166503906,147.26168823242188,148.7648468017578,114.66944122314453,14230
2006-09-14,147.8920440673828,148.619384765625,147.79505920410156,148.57089233398438,114.51993560791016,11157
2006-09-15,149.68614196777344,150.31649780273438,148.3284454345703,149.2012481689453,115.00581359863281,48526
2006-09-18,148.3284454345703,149.39520263671875,147.50413513183594,148.47390747070312,114.44518280029297,9115
2006-09-19,148.2799530029297,148.47390747070312,146.19491577148438,147.16470336914062,113.4360122680664,16540
2006-09-20,148.86183166503906,149.10427856445312,147.31016540527344,148.47390747070312,114.44518280029297,17406
2006-09-21,149.44369506835938,150.60743713378906,146.34039306640625,147.4071502685547,113.6229248046875,13261
2006-09-22,146.00096130371094,146.92225646972656,143.81895446777344,144.83721923828125,111.64199829101562,16478
2006-09-25,145.61305236816406,148.23146057128906,144.54629516601562,147.8435516357422,113.95930480957031,12147
2006-09-26,147.79505920410156,149.44369506835938,146.29190063476562,147.50413513183594,113.6976547241211,13570
2006-09-27,147.69808959960938,149.0557861328125,147.1162109375,148.52239990234375,114.4825668334961,10105
2006-09-28,149.29823303222656,149.39520263671875,146.77679443359375,147.50413513183594,113.6976547241211,13529
2006-09-29,148.03750610351562,149.10427856445312,145.37060546875,145.7100372314453,112.31482696533203,13735
2006-10-02,144.7887420654297,146.1464385986328,142.70370483398438,142.99462890625,110.22168731689453,13549
2006-10-03,142.4127655029297,144.44931030273438,140.9095916748047,141.78240966796875,109.28730773925781,25408
2006-10-04,140.9580841064453,146.29190063476562,140.76412963867188,145.46759033203125,112.12789154052734,30151
2006-10-05,146.5343475341797,147.06773376464844,145.46759033203125,146.92225646972656,113.24922180175781,17592
2006-10-06,146.04945373535156,146.92225646972656,145.46759033203125,145.61305236816406,112.23999786376953,17839
2006-10-09,145.37060546875,146.63131713867188,144.98269653320312,146.5828399658203,112.9875259399414,16952
2006-10-10,146.6798095703125,147.8920440673828,146.19491577148438,147.50413513183594,113.6976547241211,13219
2006-10-11,146.48585510253906,147.8435516357422,146.243408203125,147.74658203125,113.88460540771484,26975
2006-10-12,148.03750610351562,149.88009643554688,147.8435516357422,149.54067993164062,115.26747131347656,18087
2006-10-13,150.12254333496094,154.9229736328125,149.44369506835938,153.66226196289062,118.44444274902344,31182
2006-10-16,154.24412536621094,155.16542053222656,153.2743377685547,155.16542053222656,119.60305786132812,15921
2006-10-17,153.61376953125,154.24412536621094,151.43174743652344,151.43174743652344,116.72509765625,14106
2006-10-18,152.25607299804688,152.740966796875,147.31016540527344,149.3467254638672,115.117919921875,25201
2006-10-19,148.47390747070312,150.7044219970703,148.03750610351562,149.54067993164062,115.26747131347656,17468
2006-10-20,150.41348266601562,150.41348266601562,147.64959716796875,148.08599853515625,114.14616394042969,12745
2006-10-23,147.31016540527344,149.4921875,147.31016540527344,148.3284454345703,114.33305358886719,27449
2006-10-24,148.57089233398438,148.57089233398438,145.9524688720703,148.47390747070312,114.44518280029297,70325
2006-10-25,149.10427856445312,151.43174743652344,148.42543029785156,151.43174743652344,116.72509765625,22438
2006-10-26,151.62571716308594,155.2624053955078,150.46197509765625,155.2624053955078,119.67776489257812,24088
2006-10-27,154.38958740234375,155.6988067626953,152.06211853027344,152.69247436523438,117.69686126708984,12642
2006-10-30,151.77117919921875,154.486572265625,150.75289916992188,154.486572265625,119.0798110961914,11900
2006-10-31,154.1956329345703,154.97146606445312,152.110595703125,152.4500274658203,117.51006317138672,9549
2006-11-01,153.3228302001953,153.51678466796875,147.5526123046875,147.5526123046875,113.73503875732422,20128
2006-11-02,146.6798095703125,149.00729370117188,146.19491577148438,147.98902893066406,114.07141876220703,11219
2006-11-03,148.47390747070312,150.364990234375,147.64959716796875,149.58917236328125,115.30485534667969,15591
2006-11-06,150.55894470214844,154.00167846679688,150.41348266601562,153.71075439453125,118.4818115234375,13900
2006-11-07,154.0501708984375,157.05650329589844,152.98341369628906,153.22586059570312,118.10801696777344,20520
2006-11-08,153.08038330078125,155.60182189941406,152.8864288330078,154.97146606445312,119.45359802246094,9301
2006-11-09,155.74729919433594,156.1352081298828,150.8013916015625,151.1408233642578,116.50090026855469,12333
2006-11-10,151.38327026367188,154.14715576171875,150.8013916015625,154.14715576171875,118.81819915771484,10580
2006-11-13,154.14715576171875,155.31088256835938,153.3228302001953,153.95318603515625,118.66870880126953,17158
2006-11-14,154.53506469726562,157.2989501953125,152.69247436523438,157.25045776367188,121.21022033691406,14147
2006-11-15,157.2989501953125,159.96585083007812,155.7957763671875,158.0262908935547,121.80823516845703,22232
2006-11-16,158.1717529296875,159.9173583984375,156.37765502929688,159.7718963623047,123.15377807617188,8105
2006-11-17,159.7718963623047,159.7718963623047,156.28067016601562,157.49290466308594,121.39710998535156,9384
2006-11-20,156.81405639648438,158.70513916015625,155.98974609375,158.65664672851562,122.29414367675781,8600
2006-11-21,158.7536163330078,159.96585083007812,156.9595184326172,159.9173583984375,123.2659683227539,15880
2006-11-22,159.3839874267578,159.9173583984375,157.4444122314453,157.78384399414062,121.62137603759766,8620
2006-11-24,156.47462463378906,157.5898895263672,156.37765502929688,156.66859436035156,120.76175689697266,2104
2006-11-27,155.74729919433594,155.94125366210938,152.78945922851562,153.4683074951172,118.29492950439453,19674
2006-11-28,153.37132263183594,154.58355712890625,152.4015350341797,154.43807983398438,119.04244995117188,12456
2006-11-29,155.6988067626953,160.45074462890625,154.97146606445312,160.353759765625,123.60228729248047,18623
2006-11-30,159.8203887939453,161.80844116210938,158.80210876464844,161.37203979492188,124.38717651367188,21489
2006-12-01,161.1295928955078,161.4205322265625,152.59548950195312,156.4261474609375,120.5748291015625,41143
2006-12-04,156.91104125976562,159.57794189453125,156.0867156982422,158.26873779296875,121.9951171875,24067
2006-12-05,157.8323211669922,158.22024536132812,155.6988067626953,156.232177734375,120.42533874511719,20706
2006-12-06,154.87448120117188,156.18370056152344,153.56527709960938,155.98974609375,120.23845672607422,18045
2006-12-07,155.7957763671875,155.7957763671875,153.71075439453125,154.486572265625,119.0798110961914,8455
2006-12-08,153.85621643066406,155.01995849609375,151.38327026367188,153.1773681640625,118.0706558227539,11013
2006-12-11,152.8379364013672,154.97146606445312,152.4015350341797,154.38958740234375,119.0050277709961,11013
2006-12-12,154.72901916503906,154.87448120117188,153.37132263183594,154.53506469726562,119.11721801757812,9095
2006-12-13,155.06845092773438,155.7957763671875,153.95318603515625,155.60182189941406,120.2412338256836,6084
2006-12-14,155.6503143310547,157.0080108642578,155.01995849609375,156.37765502929688,120.84078216552734,12436
2006-12-15,156.71707153320312,157.0080108642578,155.16542053222656,155.84426879882812,120.42867279052734,32976
2006-12-18,156.5231170654297,156.862548828125,150.8013916015625,151.5287322998047,117.09379577636719,15983
2006-12-19,150.75289916992188,156.5231170654297,150.75289916992188,156.28067016601562,120.76588439941406,28419
2006-12-20,156.862548828125,158.3172149658203,155.60182189941406,157.8323211669922,121.96489715576172,25531
2006-12-21,158.07476806640625,159.3839874267578,156.91104125976562,157.68685913085938,121.85249328613281,18746
2006-12-22,156.9595184326172,157.54139709472656,155.45635986328125,155.7957763671875,120.39116668701172,10043
2006-12-26,155.40786743164062,158.4626922607422,155.40786743164062,158.26873779296875,122.3021240234375,24748
2006-12-27,157.8808135986328,161.22657775878906,157.8808135986328,160.15980529785156,123.76345825195312,17365
2006-12-28,159.67491149902344,160.74168395996094,158.0262908935547,158.0262908935547,122.1147689819336,15282
2006-12-29,158.36570739746094,158.65664672851562,156.37765502929688,156.71707153320312,121.10307312011719,16643
2007-01-03,157.5898895263672,160.79017639160156,156.66859436035156,159.52944946289062,123.27635192871094,20046
2007-01-04,159.52944946289062,161.1295928955078,157.5898895263672,160.79017639160156,124.2505874633789,31120
2007-01-05,159.72340393066406,159.72340393066406,157.78384399414062,158.22024536132812,122.26468658447266,24377
2007-01-08,157.92930603027344,158.4626922607422,155.89276123046875,157.2989501953125,121.5527114868164,13818
2007-01-09,157.63836669921875,158.12326049804688,154.72901916503906,157.3959197998047,121.62767028808594,20891
2007-01-10,156.03822326660156,157.54139709472656,155.55332946777344,155.94125366210938,120.5035629272461,10621
2007-01-11,156.18370056152344,157.63836669921875,155.2139129638672,155.94125366210938,120.5035629272461,22149
2007-01-12,155.55332946777344,157.92930603027344,155.55332946777344,157.54139709472656,121.74010467529297,20932
2007-01-16,158.1717529296875,158.3172149658203,155.94125366210938,156.32916259765625,120.8033676147461,14766
2007-01-17,155.6503143310547,156.0867156982422,152.54701232910156,153.22586059570312,118.40522766113281,19530
2007-01-18,152.740966796875,153.37132263183594,150.55894470214844,150.94686889648438,116.64417266845703,19592
2007-01-19,150.31649780273438,153.80772399902344,149.39520263671875,153.61376953125,118.70499420166016,21964
2007-01-22,152.98341369628906,153.1773681640625,150.364990234375,151.23779296875,116.86900329589844,34131
2007-01-23,150.31649780273438,155.16542053222656,150.31649780273438,155.06845092773438,119.82913208007812,64385
2007-01-24,155.16542053222656,158.12326049804688,154.24412536621094,158.12326049804688,122.18972778320312,35080
2007-01-25,158.1717529296875,158.1717529296875,154.0501708984375,155.45635986328125,120.1288833618164,25738
2007-01-26,155.84426879882812,156.28067016601562,153.95318603515625,156.03822326660156,120.5785140991211,15034
2007-01-29,155.40786743164062,157.5898895263672,155.11692810058594,156.5231170654297,120.9532241821289,14395
2007-01-30,156.37765502929688,158.55966186523438,155.6988067626953,158.07476806640625,122.15223693847656,14931
2007-01-31,157.54139709472656,159.23851013183594,156.5231170654297,158.36570739746094,122.37706756591797,22624
2007-02-01,158.80210876464844,159.48095703125,157.7353515625,159.43246459960938,123.20143127441406,20623
2007-02-02,159.52944946289062,160.30528259277344,158.8990936279297,159.8203887939453,123.50116729736328,17323
2007-02-05,159.28700256347656,161.0811004638672,157.97779846191406,160.30528259277344,123.87591552734375,22520
2007-02-06,160.83865356445312,162.729736328125,158.608154296875,162.68124389648438,125.71192169189453,19138
2007-02-07,163.0206756591797,166.46340942382812,162.63275146484375,166.4149169921875,128.59707641601562,36668
2007-02-08,165.78456115722656,165.978515625,164.3298797607422,165.78456115722656,128.10997009277344,23469
2007-02-09,165.2026824951172,166.9967803955078,164.96023559570312,165.78456115722656,128.10997009277344,21922
2007-02-12,166.2694549560547,166.5603790283203,165.15419006347656,166.31793212890625,128.52212524414062,22541
2007-02-13,166.75433349609375,166.75433349609375,165.2511749267578,166.0754852294922,128.3347930908203,16519
2007-02-14,166.1239776611328,167.04527282714844,164.86326599121094,165.00872802734375,127.51045227050781,9342
2007-02-15,165.39663696289062,165.44512939453125,163.1661376953125,163.65103149414062,126.4613037109375,15942
2007-02-16,163.8934783935547,163.8934783935547,161.17808532714844,163.11764526367188,126.04914855957031,16065
2007-02-20,162.24484252929688,166.36642456054688,161.27505493164062,166.2694549560547,128.48471069335938,12683
2007-02-21,165.59059143066406,166.02700805664062,164.3783721923828,165.6875762939453,128.03501892089844,16230
2007-02-22,165.5421142578125,166.0754852294922,163.84498596191406,166.0754852294922,128.3347930908203,15261
2007-02-23,165.49362182617188,165.59059143066406,164.18441772460938,164.86326599121094,127.3980484008789,9404
2007-02-26,165.88153076171875,165.88153076171875,162.77822875976562,164.71778869628906,127.28569030761719,15570
2007-02-27,163.74801635742188,164.86326599121094,157.8808135986328,158.12326049804688,122.18972778320312,25903
2007-02-28,158.55966186523438,159.86888122558594,157.34744262695312,158.41419982910156,122.41449737548828,29759
2007-03-01,156.9595184326172,160.45074462890625,156.37765502929688,158.80210876464844,122.7143325805664,21613
2007-03-02,157.8808135986328,159.57794189453125,157.5898895263672,158.7536163330078,122.67682647705078,29945
2007-03-05,156.91104125976562,159.57794189453125,153.03189086914062,153.03189086914062,118.25536346435547,20231
2007-03-06,155.2624053955078,158.85060119628906,155.01995849609375,158.85060119628906,122.75177001953125,30378
2007-03-07,165.39663696289062,168.30599975585938,163.8934783935547,167.48167419433594,129.4214324951172,197817
2007-03-08,168.25750732421875,168.4999542236328,164.52383422851562,165.34815979003906,127.77275848388672,53414
2007-03-09,167.4331817626953,169.61520385742188,165.83303833007812,167.1907501220703,129.19664001464844,869060
2007-03-12,166.65736389160156,168.20901489257812,166.5118865966797,166.89981079101562,128.9717559814453,68696
2007-03-13,165.59059143066406,165.88153076171875,162.97218322753906,163.11764526367188,126.37959289550781,68840
2007-03-14,162.53578186035156,165.29966735839844,160.49923706054688,164.52383422851562,127.46906280517578,25387
2007-03-15,164.13592529296875,165.34815979003906,162.729736328125,162.92369079589844,126.2293472290039,53641
2007-03-16,162.8751983642578,164.86326599121094,159.96585083007812,161.17808532714844,124.8768539428711,96805
2007-03-19,162.1478729248047,162.82672119140625,160.30528259277344,161.22657775878906,124.91444396972656,54095
2007-03-20,160.83865356445312,162.97218322753906,160.59620666503906,162.97218322753906,126.2668685913086,51001
2007-03-21,162.82672119140625,164.86326599121094,160.49923706054688,164.475341796875,127.43148803710938,49042
2007-03-22,164.7662811279297,164.7662811279297,160.353759765625,160.6931915283203,124.50119018554688,60343
2007-03-23,160.353759765625,161.80844116210938,160.11131286621094,161.5659942626953,125.1773910522461,47908
2007-03-26,161.27505493164062,162.2933349609375,160.45074462890625,161.17808532714844,124.8768539428711,43783
2007-03-27,160.40225219726562,160.984130859375,159.48095703125,159.62643432617188,123.67466735839844,26563
2007-03-28,158.51116943359375,159.0445556640625,157.34744262695312,158.1717529296875,122.54767608642578,70676
2007-03-29,158.51116943359375,159.23851013183594,156.9595184326172,158.70513916015625,122.96086120605469,34709
2007-03-30,159.43246459960938,161.0811004638672,158.41419982910156,158.99606323242188,123.1863021850586,67561
2007-04-02,159.28700256347656,159.52944946289062,155.50485229492188,157.49290466308594,122.02167510986328,46031
2007-04-03,158.55966186523438,160.15980529785156,158.12326049804688,160.01434326171875,123.97523498535156,76491
2007-04-04,158.36570739746094,160.06283569335938,156.4261474609375,157.0080108642578,121.64595031738281,62117
2007-04-05,156.37765502929688,156.37765502929688,154.3411102294922,154.8260040283203,119.95539093017578,53496
2007-04-09,154.72901916503906,155.06845092773438,152.740966796875,153.56527709960938,118.97865295410156,38627
2007-04-10,153.22586059570312,155.16542053222656,149.10427856445312,149.10427856445312,115.52237701416016,137330
2007-04-11,149.1527557373047,149.1527557373047,146.243408203125,147.74658203125,114.47047424316406,112046
2007-04-12,146.82528686523438,148.08599853515625,146.29190063476562,147.5526123046875,114.32015991210938,57106
2007-04-13,147.31016540527344,148.52239990234375,146.92225646972656,147.79505920410156,114.50798034667969,79750
2007-04-16,147.50413513183594,152.4015350341797,147.50413513183594,152.3045654296875,118.00190734863281,77832
2007-04-17,151.77117919921875,153.08038330078125,151.77117919921875,152.64398193359375,118.26483917236328,59807
2007-04-18,152.3045654296875,154.58355712890625,150.364990234375,150.46197509765625,116.57430267333984,45639
2007-04-19,150.12254333496094,150.12254333496094,147.5526123046875,148.66787719726562,115.18424224853516,45000
2007-04-20,150.2195281982422,150.55894470214844,148.03750610351562,149.24974060058594,115.6350326538086,30027
2007-04-23,148.37693786621094,149.58917236328125,146.5828399658203,147.26168823242188,114.09480285644531,19571
2007-04-24,146.9707489013672,147.94053649902344,146.38888549804688,146.5343475341797,113.5312271118164,22974
2007-04-25,148.1829833984375,150.2680206298828,146.87376403808594,148.7163543701172,115.22183990478516,95650
2007-04-26,148.2799530029297,148.7648468017578,145.46759033203125,145.46759033203125,112.70475769042969,54177
2007-04-27,145.27362060546875,146.5828399658203,145.2251434326172,145.75851440429688,112.93013000488281,24418
2007-04-30,146.19491577148438,146.243408203125,143.14010620117188,143.3340606689453,111.05171966552734,62880
2007-05-01,144.83721923828125,145.0311737060547,143.57650756835938,144.9342041015625,112.29150390625,41081
2007-05-02,144.74024963378906,148.1829833984375,143.96441650390625,146.38888549804688,113.41854095458984,48547
2007-05-03,145.9524688720703,146.87376403808594,144.44931030273438,145.90399169921875,113.0428695678711,55249
2007-05-04,145.9524688720703,146.63131713867188,145.27362060546875,146.19491577148438,113.26824951171875,24397
2007-05-07,146.38888549804688,147.1162109375,145.46759033203125,146.00096130371094,113.1180419921875,31182
2007-05-08,145.46759033203125,145.61305236816406,143.23707580566406,144.69175720214844,112.10366821289062,33719
2007-05-09,144.30384826660156,146.6798095703125,143.625,146.00096130371094,113.1180419921875,23593
2007-05-10,145.12815856933594,145.12815856933594,143.47952270507812,144.0614013671875,111.61528015136719,44773
2007-05-11,144.10987854003906,146.0979461669922,144.10987854003906,145.56455993652344,112.77986145019531,16973
2007-05-14,145.17665100097656,145.5160675048828,142.8976593017578,143.14010620117188,110.90147399902344,27202
2007-05-15,142.70370483398438,145.41909790039062,141.78240966796875,142.36427307128906,110.30037689208984,31368
2007-05-16,143.09161376953125,143.09161376953125,140.61866760253906,142.70370483398438,110.5633544921875,41019
2007-05-17,142.07333374023438,142.60671997070312,141.15203857421875,141.44297790527344,109.58655548095703,22376
2007-05-18,142.121826171875,142.50975036621094,141.1035614013672,141.6854248046875,109.77438354492188,17179
2007-05-21,141.78240966796875,144.74024963378906,141.05506896972656,143.625,111.27717590332031,22376
2007-05-22,143.23707580566406,145.5160675048828,142.31578063964844,145.46759033203125,112.70475769042969,39019
2007-05-23,145.46759033203125,149.10427856445312,145.46759033203125,146.5828399658203,113.56880187988281,80100
2007-05-24,146.6798095703125,147.69808959960938,143.625,144.1583709716797,111.69042205810547,34956
2007-05-25,143.91592407226562,146.00096130371094,143.47952270507812,145.41909790039062,112.66718292236328,40133
2007-05-29,145.6615447998047,146.5828399658203,145.0311737060547,145.6615447998047,112.85501098632812,23201
2007-05-30,144.98269653320312,146.77679443359375,144.7887420654297,146.77679443359375,113.71913146972656,26088
2007-05-31,147.1162109375,147.4556427001953,146.6798095703125,147.35865783691406,114.16988372802734,32688
2007-06-01,147.4556427001953,149.39520263671875,147.4556427001953,149.3467254638672,115.71014404296875,71088
2007-06-04,148.52239990234375,152.06211853027344,147.8920440673828,151.8681640625,117.66374969482422,111489
2007-06-05,150.6559295654297,151.77117919921875,147.64959716796875,148.619384765625,115.14669036865234,103322
2007-06-06,147.4556427001953,148.37693786621094,144.74024963378906,146.1464385986328,113.230712890625,41143
2007-06-07,145.32211303710938,146.0979461669922,144.74024963378906,144.88571166992188,112.25395965576172,37493
2007-06-08,144.6432647705078,145.75851440429688,144.40081787109375,145.17665100097656,112.47929382324219,28646
2007-06-11,144.6432647705078,145.6615447998047,144.40081787109375,145.0311737060547,112.36661529541016,21799
2007-06-12,144.01290893554688,144.497802734375,141.44297790527344,141.9763641357422,109.99983215332031,22046
2007-06-13,130.9208221435547,134.2180938720703,129.0297393798828,133.3452911376953,103.63123321533203,316937
2007-06-14,132.8603973388672,135.5272979736328,132.8603973388672,134.75146484375,104.72406005859375,78120
2007-06-15,136.78802490234375,137.36988830566406,134.6060028076172,135.28485107421875,105.13858795166016,94887
2007-06-18,135.23635864257812,135.9636993408203,131.64816284179688,132.03607177734375,102.6137466430664,61127
2007-06-19,131.26025390625,133.1513214111328,130.1934814453125,132.95736694335938,103.32972717285156,52280
2007-06-20,133.39376831054688,133.39376831054688,130.14500427246094,130.5329132080078,101.44554901123047,32605
2007-06-21,130.0480194091797,130.67837524414062,127.33262634277344,127.91449737548828,99.4106216430664,67747
2007-06-22,127.67205047607422,128.54486083984375,126.07190704345703,126.36283874511719,98.2047119140625,104209
2007-06-25,126.50830841064453,129.0297393798828,126.3143539428711,127.04168701171875,98.73229217529297,67252
2007-06-26,127.91449737548828,127.91449737548828,125.10211944580078,125.68399047851562,97.67713165283203,44855
2007-06-27,125.78096771240234,128.7873077392578,125.1506118774414,128.54486083984375,99.9005126953125,54342
2007-06-28,128.83578491210938,129.46615600585938,126.60528564453125,126.89622497558594,98.61923217773438,34338
2007-06-29,127.6235580444336,128.4478759765625,125.34456634521484,125.53852844238281,97.56407165527344,44608
2007-07-02,126.50830841064453,126.79924774169922,124.95665740966797,125.68399047851562,97.67713165283203,50424
2007-07-03,125.24758911132812,126.21737670898438,124.47176361083984,124.85967254638672,97.0364990234375,29079
2007-07-05,124.37478637695312,125.5870132446289,124.37478637695312,124.7142105102539,96.92344665527344,88453
2007-07-06,124.37478637695312,125.29608154296875,123.40499877929688,123.55046844482422,96.0190200805664,32915
2007-07-09,123.64744567871094,124.2778091430664,122.33824157714844,122.77464294433594,95.41609191894531,56817
2007-07-10,126.94470977783203,127.42960357666016,122.48370361328125,127.1871566772461,98.84535217285156,179669
2007-07-11,127.52658081054688,127.5750732421875,124.22931671142578,124.95665740966797,97.11186981201172,121120
2007-07-12,125.39305877685547,127.96298217773438,124.90816497802734,127.96298217773438,99.44828033447266,62323
2007-07-13,127.23564910888672,128.3024139404297,125.97492980957031,126.99320220947266,98.69458770751953,40421
2007-07-16,126.65377807617188,127.38111114501953,124.18082427978516,124.52024841308594,96.77271270751953,48877
2007-07-17,125.1506118774414,128.05996704101562,123.889892578125,126.12039184570312,98.01628875732422,56033
2007-07-18,126.07190704345703,126.07190704345703,121.61090087890625,123.84140014648438,96.2451400756836,66510
2007-07-19,124.42327117919922,125.78096771240234,120.39866638183594,122.1927719116211,94.96385192871094,73233
2007-07-20,121.70787811279297,121.70787811279297,118.8955078125,119.47737121582031,92.85356903076172,66077
2007-07-23,120.39866638183594,120.49565124511719,118.84701538085938,119.04096984863281,92.51441955566406,34833
2007-07-24,118.79853057861328,121.7563705444336,118.75003814697266,119.768310546875,93.0796890258789,86370
2007-07-25,120.68960571289062,123.16255187988281,117.10140228271484,118.55608367919922,92.13758850097656,155581
2007-07-26,117.39234161376953,117.97421264648438,113.9496078491211,116.27709197998047,90.36640167236328,69892
2007-07-27,116.51953125,117.97421264648438,114.53147888183594,114.67694854736328,89.1228256225586,77007
2007-07-30,114.62845611572266,116.66500091552734,113.27075958251953,115.45277404785156,89.72579193115234,63973
2007-07-31,116.81047058105469,118.41061401367188,113.6586685180664,113.70716094970703,88.36917114257812,185897
2007-08-01,113.36773681640625,114.77392578125,111.28269958496094,113.5132064819336,88.21842956542969,95836
2007-08-02,113.46471405029297,115.50125885009766,111.9615478515625,113.56169128417969,88.25611114501953,54754
2007-08-03,113.75565338134766,114.87090301513672,108.2763671875,108.85823822021484,84.60075378417969,99589
2007-08-06,109.14917755126953,114.04658508300781,107.45205688476562,113.80413818359375,88.44452667236328,99816
2007-08-07,113.5132064819336,115.2103271484375,111.28269958496094,113.9496078491211,88.55758666992188,79791
2007-08-08,114.96788024902344,123.69593811035156,114.62845611572266,117.00442504882812,90.93167114257812,111448
2007-08-09,115.93766021728516,116.4710464477539,110.79781341552734,115.2588119506836,89.5750732421875,102415
2007-08-10,114.28903198242188,122.43521881103516,109.87651824951172,120.49565124511719,93.64494323730469,99300
2007-08-13,121.9018325805664,123.5019760131836,111.81608581542969,112.97982025146484,87.80390930175781,97486
2007-08-14,114.3860092163086,115.69522094726562,112.25248718261719,114.28903198242188,88.82137298583984,72903
2007-08-15,113.85263061523438,118.8955078125,112.25248718261719,114.77392578125,89.1982192993164,86081
2007-08-16,114.8224105834961,124.37478637695312,114.77392578125,124.37478637695312,96.65965270996094,117490
2007-08-17,127.5750732421875,132.61795043945312,127.1871566772461,128.93276977539062,100.20195007324219,184639
2007-08-20,129.36917114257812,129.80557250976562,123.69593811035156,127.33262634277344,98.95838165283203,67582
2007-08-21,127.76902770996094,130.5329132080078,126.94470977783203,129.46615600585938,100.61649322509766,50980
2007-08-22,130.5329132080078,130.5329132080078,127.23564910888672,129.46615600585938,100.61649322509766,39617
2007-08-23,130.33895874023438,130.33895874023438,125.24758911132812,125.49003601074219,97.52639770507812,46464
2007-08-24,125.29608154296875,126.07190704345703,121.70787811279297,122.72615051269531,95.37840270996094,66613
2007-08-27,122.58068084716797,122.58068084716797,120.01075744628906,120.68960571289062,93.79569244384766,64592
2007-08-28,120.44715881347656,120.44715881347656,117.29536437988281,117.29536437988281,91.15779113769531,56342
2007-08-29,118.21665954589844,120.64111328125,116.85895538330078,120.2047119140625,93.41883087158203,51929
2007-08-30,118.84701538085938,121.17449951171875,117.00442504882812,117.48931884765625,91.30853271484375,56033
2007-08-31,119.42888641357422,120.88356018066406,116.85895538330078,117.7802505493164,91.53463745117188,58673
2007-09-04,117.48931884765625,118.99248504638672,116.85895538330078,117.7802505493164,91.53463745117188,41762
2007-09-05,117.19837951660156,117.92572021484375,114.87090301513672,116.13162231445312,90.25337982177734,46897
2007-09-06,116.76197814941406,118.11967468261719,115.74370574951172,117.7802505493164,91.53463745117188,40793
2007-09-07,116.32557678222656,117.48931884765625,115.16183471679688,115.84068298339844,90.02726745605469,51579
2007-09-10,116.81047058105469,116.81047058105469,111.71910095214844,113.9496078491211,88.55758666992188,20829
2007-09-11,114.3375244140625,116.51953125,113.31924438476562,115.84068298339844,90.02726745605469,16973
2007-09-12,115.5982437133789,115.79219818115234,113.2222671508789,114.8224105834961,89.5733413696289,30997
2007-09-13,115.40428161621094,117.58629608154297,114.77392578125,116.81047058105469,91.12423706054688,48299
2007-09-14,116.0831298828125,119.13795471191406,115.88917541503906,118.99248504638672,92.82643127441406,49021
2007-09-17,118.8955078125,120.54413604736328,116.61651611328125,120.1562271118164,93.73426818847656,63911
2007-09-18,120.1562271118164,130.67837524414062,119.91378021240234,130.43592834472656,101.75349426269531,93505
2007-09-19,130.9208221435547,133.3452911376953,130.24197387695312,130.87232971191406,102.09391784667969,76120
2007-09-20,130.4844207763672,130.9693145751953,126.99320220947266,127.6235580444336,99.55958557128906,49083
2007-09-21,128.7388153076172,129.85406494140625,124.56874084472656,125.63550567626953,98.00868225097656,84967
2007-09-24,125.78096771240234,125.97492980957031,121.70787811279297,122.43521881103516,95.51212310791016,49289
2007-09-25,121.7563705444336,122.92010498046875,119.3803939819336,121.07752227783203,94.4529800415039,56281
2007-09-26,121.27147674560547,122.09579467773438,119.3319091796875,121.22298431396484,94.56645965576172,63787
2007-09-27,121.85334777832031,121.99880981445312,120.5926284790039,121.70787811279297,94.94470977783203,60281
2007-09-28,121.70787811279297,121.85334777832031,117.92572021484375,118.8955078125,92.75076293945312,54528
2007-10-01,119.08946228027344,123.30802154541016,118.41061401367188,123.16255187988281,96.07951354980469,48794
2007-10-02,123.0655746459961,124.7626953125,122.87162017822266,123.98686981201172,96.72256469726562,38668
2007-10-03,123.01708984375,123.74442291259766,120.88356018066406,121.51392364501953,94.79342651367188,35266
2007-10-04,121.51392364501953,122.58068084716797,120.68960571289062,121.22298431396484,94.56645965576172,37225
2007-10-05,122.58068084716797,122.58068084716797,117.87723541259766,120.49565124511719,93.99906158447266,79997
2007-10-08,120.01075744628906,120.98053741455078,118.41061401367188,118.99248504638672,92.82643127441406,40112
2007-10-09,119.08946228027344,119.08946228027344,115.2588119506836,115.50125885009766,90.10292053222656,63457
2007-10-10,115.50125885009766,115.646728515625,112.10701751708984,113.90111541748047,88.8546371459961,40999
2007-10-11,114.24053955078125,114.43450164794922,111.525146484375,111.76759338378906,87.19027709960938,49062
2007-10-12,111.62212371826172,115.5982437133789,111.525146484375,114.48298645019531,89.30857849121094,43804
2007-10-15,114.3375244140625,114.96788024902344,110.02198028564453,110.40989685058594,86.1311264038086,51145
2007-10-16,110.31291961669922,110.74932098388672,104.20327758789062,104.25177001953125,81.3271484375,80616
2007-10-17,105.56097412109375,106.19133758544922,102.50615692138672,103.03953552246094,80.3814926147461,55476
2007-10-18,102.65162658691406,103.47594451904297,102.31220245361328,102.36068725585938,79.85193634033203,40421
2007-10-19,102.36068725585938,102.65162658691406,96.97838592529297,96.97838592529297,75.65314483642578,63643
2007-10-22,100.08169555664062,104.34874725341797,97.12385559082031,99.83924865722656,77.88493347167969,95196
2007-10-23,101.77881622314453,102.94255828857422,98.77249145507812,100.80903625488281,78.64146423339844,128936
2007-10-24,99.83924865722656,102.70011138916016,97.0268783569336,101.09996795654297,78.868408203125,104910
2007-10-25,101.24543762207031,104.78514862060547,100.85752868652344,103.37895965576172,80.64627075195312,107983
2007-10-26,105.07608795166016,108.56730651855469,104.73665618896484,108.47032928466797,84.61804962158203,67231
2007-10-29,108.85823822021484,110.65234375,107.3550796508789,108.80975341796875,84.88285827636719,68160
2007-10-30,108.61579895019531,109.29464721679688,105.94889068603516,106.28831481933594,82.91587829589844,54095
2007-10-31,106.91867065429688,111.13723754882812,106.33680725097656,107.3550796508789,83.74805450439453,119037
2007-11-01,105.51248931884766,106.82169342041016,98.28759765625,98.86946868896484,77.12838745117188,115407
2007-11-02,100.17867279052734,100.17867279052734,96.97838592529297,98.09364318847656,76.52317810058594,110045
2007-11-05,96.97838592529297,98.7239990234375,94.9903335571289,96.5904769897461,75.35054779052734,99857
2007-11-06,96.68745422363281,99.01493835449219,94.65090942382812,98.6755142211914,76.97708892822266,42401
2007-11-07,97.26932525634766,98.33609008789062,92.08097839355469,92.08097839355469,71.83268737792969,48753
2007-11-08,93.09925079345703,97.56025695800781,90.72328186035156,96.63896179199219,75.38838958740234,69789
2007-11-09,95.13580322265625,103.76687622070312,95.13580322265625,101.73033142089844,79.36016845703125,111551
2007-11-12,101.53636932373047,105.02759552001953,100.37263488769531,100.7120590209961,78.56582641601562,61725
2007-11-13,101.43939208984375,106.91867065429688,101.43939208984375,106.87018585205078,83.36978149414062,61354
2007-11-14,107.25809478759766,109.14917755126953,101.92428588867188,103.03953552246094,80.3814926147461,49784
2007-11-15,102.4576644897461,102.4576644897461,96.10558319091797,96.78443145751953,75.50183868408203,76058
2007-11-16,97.0268783569336,97.0268783569336,91.49910736083984,93.19623565673828,72.70267486572266,109323
2007-11-19,92.61436462402344,93.14774322509766,88.58975982666016,91.20817565917969,71.15180206298828,115675
2007-11-20,91.64457702636719,92.37191772460938,89.70500946044922,92.08097839355469,71.83268737792969,137990
2007-11-21,91.88702392578125,94.06903839111328,90.4808349609375,90.57781219482422,70.66004943847656,86638
2007-11-23,91.64457702636719,95.18428802490234,91.64457702636719,93.3416976928711,72.816162109375,29924
2007-11-26,93.24472045898438,93.43867492675781,87.13508605957031,87.81393432617188,68.50392150878906,60302
2007-11-27,88.25033569335938,90.4808349609375,87.81393432617188,89.9959487915039,70.20612335205078,60611
2007-11-28,91.11119842529297,93.92356872558594,90.8687515258789,92.22644805908203,71.94613647460938,69871
2007-11-29,92.12947082519531,92.80831909179688,90.82025909423828,91.93551635742188,71.71923065185547,45845
2007-11-30,92.61436462402344,95.71766662597656,91.11119842529297,91.93551635742188,71.71923065185547,278021
2007-12-03,92.32342529296875,92.61436462402344,90.14141082763672,90.18990325927734,70.35743713378906,74615
2007-12-04,89.70500946044922,90.04443359375,88.00788879394531,89.07465362548828,69.48746490478516,24108
2007-12-05,90.62630462646484,90.62630462646484,88.29882049560547,88.7352294921875,69.22264099121094,46753
2007-12-06,88.7352294921875,91.20817565917969,88.39580535888672,90.917236328125,70.92481994628906,64901
2007-12-07,90.917236328125,93.14774322509766,90.04443359375,91.01422119140625,71.00049591064453,79296
2007-12-10,91.06270599365234,93.05076599121094,89.85047912597656,92.08097839355469,71.83268737792969,88164
2007-12-11,92.61436462402344,92.71134185791016,85.38947296142578,85.63191986083984,66.80175018310547,73810
2007-12-12,87.71694946289062,88.63824462890625,83.01350402832031,83.98328399658203,65.85120391845703,86019
2007-12-13,83.01350402832031,83.64385986328125,80.15264129638672,82.72256469726562,64.86271667480469,184309
2007-12-14,81.80126953125,83.69235229492188,79.42530059814453,79.61925506591797,62.42939758300781,57992
2007-12-17,79.27983093261719,80.39508819580078,78.01911163330078,78.01911163330078,61.174739837646484,106457
2007-12-18,79.13436126708984,80.83148956298828,77.58271026611328,80.1041488647461,62.80958938598633,87834
2007-12-19,80.00717163085938,80.24961853027344,77.82515716552734,78.84342956542969,61.82107925415039,55394
2007-12-20,79.52227783203125,81.65580749511719,77.58271026611328,81.55882263183594,63.950218200683594,99548
2007-12-21,82.57709503173828,84.6621322631836,78.35853576660156,82.38314056396484,64.5965576171875,271669
2007-12-24,83.25594329833984,84.41968536376953,82.04371643066406,84.27422332763672,66.07937622070312,40339
2007-12-26,84.27422332763672,86.65019226074219,83.59536743164062,85.97134399414062,67.41007232666016,88618
2007-12-27,79.52227783203125,79.52227783203125,73.36415100097656,73.99451446533203,58.01903533935547,338735
2007-12-28,73.80055236816406,78.0676040649414,73.80055236816406,77.00083923339844,60.37629318237305,221967
2007-12-31,75.59465026855469,78.64947509765625,73.5096206665039,76.61293029785156,60.07216262817383,124646
2008-01-02,77.6312026977539,77.6312026977539,75.15824890136719,76.66141510009766,60.11014938354492,117098
2008-01-03,77.29177856445312,77.72817993164062,75.5461654663086,76.17652130126953,59.729957580566406,116748
2008-01-04,75.35221099853516,75.9825668334961,73.75206756591797,74.18846893310547,58.171138763427734,116748
2008-01-07,74.6733627319336,77.48573303222656,73.02472686767578,74.62487030029297,58.513301849365234,135288
2008-01-08,74.8188247680664,75.5461654663086,68.41825103759766,68.85465240478516,53.988887786865234,176163
2008-01-09,68.61221313476562,69.92141723632812,64.8785400390625,69.24256896972656,54.29306411743164,118356
2008-01-10,68.563720703125,73.41264343261719,67.39997863769531,72.00645446777344,56.460208892822266,93980
2008-01-11,71.71552276611328,75.30371856689453,70.16386413574219,72.63681030273438,56.9544563293457,138093
2008-01-14,73.46112823486328,74.47940063476562,70.9881820678711,71.95796203613281,56.42218780517578,53703
2008-01-15,70.79422760009766,73.26717376708984,69.19408416748047,71.37609100341797,55.96595001220703,65870
2008-01-16,71.03666687011719,77.1948013305664,70.50328826904297,75.35221099853516,59.083614349365234,109076
2008-01-17,75.59465026855469,78.0676040649414,74.62487030029297,75.49767303466797,59.19765853881836,103528
2008-01-18,75.83709716796875,77.53422546386719,71.66703033447266,72.73379516601562,57.0305290222168,72697
2008-01-22,68.03034210205078,80.44357299804688,68.03034210205078,78.7949447631836,61.783077239990234,121202
2008-01-23,74.6733627319336,87.28054809570312,74.6733627319336,87.28054809570312,68.43665313720703,155127
2008-01-24,87.95939636230469,88.29882049560547,83.93479919433594,85.82587432861328,67.29600524902344,103611
2008-01-25,86.7471694946289,89.70500946044922,83.40141296386719,84.51666259765625,66.26945495605469,120336
2008-01-28,84.41968536376953,87.95939636230469,84.03177642822266,87.95939636230469,68.96890258789062,73748
2008-01-29,88.00788879394531,88.49278259277344,84.6621322631836,87.57148742675781,68.66473388671875,147311
2008-01-30,87.13508605957031,93.87508392333984,85.58342742919922,87.28054809570312,68.43665313720703,93691
2008-01-31,85.4864501953125,93.7780990600586,84.2257308959961,93.63263702392578,73.41729736328125,71830
2008-02-01,93.87508392333984,100.85752868652344,92.56587219238281,96.92990112304688,76.0026626586914,67066
2008-02-04,96.88140869140625,96.88140869140625,87.03810119628906,87.28054809570312,68.43665313720703,81131
2008-02-05,87.23206329345703,87.23206329345703,82.77105712890625,82.96501159667969,65.05279541015625,96269
2008-02-06,83.7893295288086,87.76544189453125,81.70429229736328,85.63191986083984,67.14391326904297,109261
2008-02-07,84.95307159423828,87.23206329345703,82.48011779785156,85.97134399414062,67.41007232666016,79255
2008-02-08,85.34098052978516,86.795654296875,82.28616333007812,83.83781433105469,65.7371597290039,36606
2008-02-11,84.03177642822266,84.08026123046875,79.08587646484375,79.61925506591797,62.42939758300781,77873
2008-02-12,81.3648681640625,82.86803436279297,79.61925506591797,80.928466796875,63.455936431884766,64138
2008-02-13,81.89824676513672,85.0985336303711,79.86170196533203,85.050048828125,66.68767547607422,67561
2008-02-14,85.24400329589844,86.01982879638672,80.34659576416016,80.9769515991211,63.493995666503906,63891
2008-02-15,80.73451232910156,81.3648681640625,78.31005096435547,80.29810333251953,62.9616813659668,68469
2008-02-19,81.46184539794922,83.64385986328125,79.76472473144531,81.26789093017578,63.722076416015625,71913
2008-02-20,80.63752746582031,80.63752746582031,78.7949447631836,80.24961853027344,62.923667907714844,54280
2008-02-21,80.63752746582031,80.63752746582031,75.64314270019531,75.83709716796875,59.46381759643555,71995
2008-02-22,76.12803649902344,76.75839233398438,71.8125,75.78861236572266,59.42578125,136072
2008-02-25,75.93408203125,76.61293029785156,72.58832550048828,75.74011993408203,59.387786865234375,80451
2008-02-26,75.30371856689453,79.08587646484375,74.28544616699219,78.40702819824219,61.478904724121094,69273
2008-02-27,77.48573303222656,80.4920654296875,75.20674133300781,77.38875579833984,60.68046569824219,68160
2008-02-28,76.66141510009766,76.75839233398438,72.73379516601562,72.73379516601562,57.0305290222168,107344
2008-02-29,72.2973861694336,72.2973861694336,68.32127380371094,69.04861450195312,54.140968322753906,119161
2008-03-03,69.24256896972656,71.08515930175781,67.93336486816406,69.67897033691406,54.635250091552734,65623
2008-03-04,69.14559173583984,70.40631103515625,67.88487243652344,69.19408416748047,54.255035400390625,52960
2008-03-05,69.67897033691406,70.79422760009766,66.67264556884766,70.01839447021484,54.9013671875,113242
2008-03-06,68.36976623535156,70.5517807006836,67.69091796875,70.30933380126953,55.129486083984375,100971
2008-03-07,69.14559173583984,72.49134826660156,68.66069793701172,70.79422760009766,55.50971984863281,122996
2008-03-10,71.18213653564453,72.63681030273438,69.19408416748047,71.32760620117188,55.92793273925781,77564
2008-03-11,73.36415100097656,79.42530059814453,73.26717376708984,78.69795989990234,61.7070198059082,111901
2008-03-12,78.7949447631836,79.27983093261719,75.06127166748047,75.44918823242188,59.489532470703125,76615
2008-03-13,74.43091583251953,79.81321716308594,72.73379516601562,79.13436126708984,62.395198822021484,59147
2008-03-14,79.6677474975586,81.3648681640625,77.2432861328125,79.18285369873047,62.433441162109375,83379
2008-03-17,76.806884765625,78.74645233154297,73.80055236816406,77.97062683105469,61.477603912353516,93155
2008-03-18,79.95867919921875,84.56515502929688,76.66141510009766,84.12875366210938,66.33313751220703,60199
2008-03-19,84.75910949707031,86.3107681274414,82.09220886230469,82.38314056396484,64.95674133300781,67768
2008-03-20,84.56515502929688,100.80903625488281,82.9165267944336,100.80903625488281,79.48507690429688,228216
2008-03-24,99.69378662109375,99.69378662109375,88.49278259277344,90.917236328125,71.68566131591797,101672
2008-03-25,91.11119842529297,94.35997009277344,88.0563735961914,92.42040252685547,72.87086486816406,51558
2008-03-26,91.79004669189453,91.79004669189453,87.81393432617188,89.2201156616211,70.3475341796875,38173
2008-03-27,89.89896392822266,89.89896392822266,85.38947296142578,86.21379089355469,67.97713470458984,44134
2008-03-28,85.97134399414062,87.08659362792969,82.9165267944336,83.64385986328125,65.9508056640625,28377
2008-03-31,85.24400329589844,85.24400329589844,81.80126953125,82.33465576171875,64.91854858398438,84101
2008-04-01,84.80760192871094,88.49278259277344,83.40141296386719,87.81393432617188,69.23880767822266,70531
2008-04-02,87.37752532958984,89.75350189208984,86.55321502685547,87.76544189453125,69.20053100585938,39101
2008-04-03,87.13508605957031,87.28054809570312,82.2376708984375,83.64385986328125,65.9508056640625,66138
2008-04-04,82.72256469726562,83.64385986328125,82.57709503173828,82.86803436279297,65.3390884399414,82286
2008-04-07,83.59536743164062,84.85608673095703,81.41336059570312,82.1891860961914,64.80384063720703,33739
2008-04-08,81.70429229736328,82.09220886230469,76.56443786621094,77.43724060058594,61.057071685791016,62901
2008-04-09,78.0676040649414,80.29810333251953,75.59465026855469,75.88558959960938,59.83363723754883,60529
2008-04-10,75.69163513183594,78.7949447631836,75.15824890136719,77.82515716552734,61.36294174194336,39411
2008-04-11,76.75839233398438,78.45552062988281,75.59465026855469,75.83709716796875,59.795413970947266,32069
2008-04-14,75.69163513183594,77.53422546386719,73.9460220336914,73.99451446533203,58.34256362915039,41473
2008-04-15,75.15824890136719,78.98889923095703,73.99451446533203,76.12803649902344,60.024784088134766,53208
2008-04-16,77.04933166503906,79.6677474975586,76.56443786621094,77.58271026611328,61.17176055908203,57415
2008-04-17,78.1160888671875,78.31005096435547,76.03105926513672,76.56443786621094,60.368896484375,136340
2008-04-18,78.55249786376953,78.89192199707031,76.46746063232422,76.61293029785156,60.40711212158203,192105
2008-04-21,76.66141510009766,77.43724060058594,73.70357513427734,74.47940063476562,58.72489547729492,53785
2008-04-22,75.30371856689453,75.49767303466797,72.20040893554688,72.2489013671875,56.96621322631836,106024
2008-04-23,71.71552276611328,72.49134826660156,70.30933380126953,71.27911376953125,56.201568603515625,197178
2008-04-24,72.44285583496094,72.44285583496094,66.67264556884766,68.27278900146484,53.83116912841797,246199
2008-04-25,68.85465240478516,68.85465240478516,67.06055450439453,68.27278900146484,53.83116912841797,120130
2008-04-28,68.46674346923828,71.08515930175781,66.91508483886719,70.5517807006836,55.62807846069336,119759
2008-04-29,71.08515930175781,71.08515930175781,68.61221313476562,68.66069793701172,54.13700866699219,65850
2008-04-30,69.09709930419922,70.06688690185547,66.18775177001953,66.5756607055664,52.493019104003906,84184
2008-05-01,66.5756607055664,70.06688690185547,66.28472900390625,69.24256896972656,54.59580993652344,128358
2008-05-02,70.11537170410156,71.37609100341797,67.20602416992188,67.64242553710938,53.33414840698242,77296
2008-05-05,67.83638000488281,67.83638000488281,66.04228210449219,66.8666000366211,52.722415924072266,90783
2008-05-06,66.72113037109375,67.15753173828125,65.65436553955078,65.65436553955078,51.76660919189453,103734
2008-05-07,65.9937973022461,66.5756607055664,64.8300552368164,65.21796417236328,51.42251205444336,188434
2008-05-08,65.50890350341797,65.84832763671875,64.05422973632812,65.50890350341797,51.65190124511719,186289
2008-05-09,64.78156280517578,66.09077453613281,64.78156280517578,65.7028579711914,51.804847717285156,97939
2008-05-12,66.04228210449219,66.18775177001953,64.92703247070312,65.60588073730469,51.72837448120117,90618
2008-05-13,65.84832763671875,66.38170623779297,65.41192626953125,65.46041107177734,51.61367416381836,65747
2008-05-14,65.7028579711914,65.84832763671875,65.46041107177734,65.50890350341797,51.65190124511719,56714
2008-05-15,65.46041107177734,66.91508483886719,65.02400970458984,66.52717590332031,52.454795837402344,58714
2008-05-16,67.39997863769531,67.64242553710938,65.2664566040039,65.55738830566406,51.69013214111328,57745
2008-05-19,65.46041107177734,66.28472900390625,65.07250213623047,65.46041107177734,51.61367416381836,51723
2008-05-20,65.02400970458984,66.18775177001953,64.97551727294922,66.18775177001953,52.187164306640625,28852
2008-05-21,66.18775177001953,69.19408416748047,64.34516143798828,65.16947937011719,51.38426971435547,63911
2008-05-22,65.2664566040039,66.8666000366211,64.34516143798828,65.46041107177734,51.61367416381836,61230
2008-05-23,65.02400970458984,66.18775177001953,64.19969177246094,64.49063110351562,50.84903335571289,147847
2008-05-27,63.569332122802734,64.24818420410156,55.1322135925293,55.7625732421875,43.96719741821289,176534
2008-05-28,55.7625732421875,56.53840255737305,52.562286376953125,53.04718017578125,41.82619094848633,129513
2008-05-29,53.33811569213867,53.77451705932617,52.125885009765625,52.950199127197266,41.749725341796875,130400
2008-05-30,53.09566879272461,53.09566879272461,49.07106399536133,50.719696044921875,39.99104309082031,132978
2008-06-02,50.719696044921875,51.0106315612793,49.16804122924805,50.1378288269043,39.532249450683594,108313
2008-06-03,52.2713508605957,52.2713508605957,50.52574157714844,50.81667709350586,40.067508697509766,86060
2008-06-04,54.938255310058594,56.8293342590332,53.24113464355469,56.48991012573242,44.54069137573242,211202
2008-06-05,56.48991012573242,58.76890563964844,56.48991012573242,58.187034606933594,45.87882995605469,80348
2008-06-06,57.70214080810547,57.70214080810547,51.30156707763672,51.68947982788086,40.75567626953125,80554
2008-06-09,52.125885009765625,54.2594108581543,49.74991226196289,50.52574157714844,39.83811569213867,75831
2008-06-10,50.47725296020508,53.19264602661133,49.36199951171875,50.283294677734375,39.64695739746094,62571
2008-06-11,50.04084777832031,51.25307846069336,48.63466262817383,49.07106399536133,38.69114303588867,55600
2008-06-12,49.45897674560547,51.30156707763672,48.97408676147461,49.507469177246094,39.3855094909668,36132
2008-06-13,50.08933639526367,50.380271911621094,48.1497688293457,48.828617095947266,38.84543991088867,91299
2008-06-16,48.73163986206055,49.507469177246094,48.1497688293457,48.343727111816406,38.45969009399414,101693
2008-06-17,49.07106399536133,49.74991226196289,48.101280212402344,48.440704345703125,38.53683090209961,76388
2008-06-18,49.65293502807617,49.65293502807617,45.87077713012695,45.91926574707031,36.53092575073242,122440
2008-06-19,49.65293502807617,49.65293502807617,45.62833023071289,47.616390228271484,37.88105773925781,177400
2008-06-20,48.392215728759766,48.73163986206055,46.064735412597656,47.567901611328125,37.842491149902344,132236
2008-06-23,47.5194091796875,47.5194091796875,44.46459197998047,45.822288513183594,36.45377731323242,128276
2008-06-24,45.725311279296875,46.8890495300293,44.61005783081055,45.09495162963867,35.8751335144043,59622
2008-06-25,45.09495162963867,48.343727111816406,44.90099334716797,47.37394332885742,37.68817901611328,120522
2008-06-26,46.98603057861328,46.98603057861328,45.14344024658203,45.337398529052734,36.06801223754883,60488
2008-06-27,45.28890609741211,45.43437576293945,42.428043365478516,44.90099334716797,35.72084045410156,107096
2008-06-30,44.61005783081055,44.75552749633789,41.264305114746094,41.36128234863281,32.90483474731445,72367
2008-07-01,41.36128234863281,41.79768753051758,38.79135513305664,41.555240631103516,33.059139251708984,87298
2008-07-02,42.28257751464844,44.51308059692383,41.603729248046875,41.603729248046875,33.097713470458984,48733
2008-07-03,41.74919509887695,43.20387268066406,38.985313415527344,39.0338020324707,31.053213119506836,30625
2008-07-07,40.00358581542969,40.34300994873047,37.28819274902344,38.985313415527344,31.014629364013672,77852
2008-07-08,38.985313415527344,42.23408889770508,37.094234466552734,42.23408889770508,33.59918975830078,81565
2008-07-09,42.13711166381836,45.09495162963867,40.48847579956055,41.11883544921875,32.71194839477539,58941
2008-07-10,40.63394546508789,44.85250473022461,39.664161682128906,43.30084991455078,34.44784164428711,34461
2008-07-11,42.81595993041992,45.337398529052734,41.215816497802734,44.41610336303711,35.335079193115234,61395
2008-07-14,44.51308059692383,45.822288513183594,37.045745849609375,40.100563049316406,31.901866912841797,90474
2008-07-15,39.56718444824219,45.57984161376953,38.88833236694336,42.62200164794922,33.90778350830078,72284
2008-07-16,42.23408889770508,47.17998504638672,40.77941131591797,47.17998504638672,37.533878326416016,60797
2008-07-17,47.2769660949707,51.30156707763672,43.00991439819336,51.30156707763672,40.81278610229492,94145
2008-07-18,57.120269775390625,57.120269775390625,49.07106399536133,52.75624465942383,41.970054626464844,67561
2008-07-21,52.80473327636719,55.90803909301758,50.91365432739258,55.90803909301758,44.477447509765625,76223
2008-07-22,54.55034255981445,63.035953521728516,54.016963958740234,63.035953521728516,50.148040771484375,63066
2008-07-23,63.035953521728516,63.035953521728516,53.968475341796875,60.56300354003906,48.180702209472656,66345
2008-07-24,60.5145149230957,60.5145149230957,52.174373626708984,52.36832809448242,41.66145324707031,89711
2008-07-25,53.24113464355469,54.16242980957031,50.7681884765625,54.065452575683594,43.01158905029297,45639
2008-07-28,53.91998291015625,53.91998291015625,51.35005569458008,51.93192672729492,41.31427001953125,59023
2008-07-29,52.31983947753906,56.97480392456055,52.174373626708984,56.732357025146484,45.13323211669922,61581
2008-07-30,57.21725082397461,57.89609909057617,51.88343811035156,53.38660430908203,42.471534729003906,44649
2008-07-31,52.222862243652344,53.62904739379883,50.42876052856445,51.6409912109375,41.08281326293945,48341
2008-08-01,51.93192672729492,58.09005355834961,49.507469177246094,54.744300842285156,43.5516471862793,67974
2008-08-04,54.307899475097656,54.404876708984375,49.895381927490234,51.15610122680664,40.69705581665039,43618
2008-08-05,52.174373626708984,55.27768325805664,52.174373626708984,55.27768325805664,43.975975036621094,42133
2008-08-06,55.27768325805664,55.7625732421875,52.85322189331055,54.841278076171875,43.6287841796875,29347
2008-08-07,53.87149429321289,54.55034255981445,50.7681884765625,50.96214294433594,40.54275894165039,64612
2008-08-08,50.81667709350586,56.48991012573242,49.943870544433594,56.48991012573242,44.940364837646484,45144
2008-08-11,53.33811569213867,60.853939056396484,52.36832809448242,60.756961822509766,48.33498764038086,62571
2008-08-12,60.17509078979492,60.853939056396484,57.31422805786133,59.93264389038086,47.67921447753906,33678
2008-08-13,59.49624252319336,61.581275939941406,58.67192459106445,60.27206802368164,47.94924545288086,55332
2008-08-14,59.8841552734375,62.16314697265625,58.623435974121094,61.38732147216797,48.836483001708984,58384
2008-08-15,62.11465835571289,62.55105972290039,59.350772857666016,61.144874572753906,48.64360046386719,28996
2008-08-18,61.193363189697266,61.77523422241211,56.8293342590332,59.20530700683594,47.10059356689453,60199
2008-08-19,58.28401184082031,59.399261474609375,56.295955657958984,57.120269775390625,45.44184112548828,31615
2008-08-20,57.36271667480469,60.61149215698242,56.683868408203125,59.54473114013672,47.370609283447266,27078
2008-08-21,58.574947357177734,60.466026306152344,57.26573944091797,60.0781135559082,47.794944763183594,17674
2008-08-22,60.417537689208984,62.308616638183594,58.865882873535156,62.308616638183594,49.56941223144531,33698
2008-08-25,61.33883285522461,62.308616638183594,58.33250045776367,58.33250045776367,46.40621566772461,39225
2008-08-26,58.187034606933594,60.0781135559082,57.55667495727539,59.011348724365234,46.9462776184082,24294
2008-08-27,58.865882873535156,59.59321975708008,57.45969772338867,58.13854217529297,46.251922607421875,49186
2008-08-28,58.187034606933594,60.466026306152344,57.60516357421875,60.417537689208984,48.06498336791992,55518
2008-08-29,59.73868942260742,59.73868942260742,56.295955657958984,57.023292541503906,45.36468505859375,59477
2008-09-02,58.914371490478516,59.399261474609375,56.97480392456055,59.302284240722656,47.177730560302734,53476
2008-09-03,59.12369918823242,62.78839111328125,58.635074615478516,62.78839111328125,49.95109939575195,45577
2008-09-04,62.15317916870117,63.0327033996582,59.51459884643555,60.100948333740234,47.81310272216797,55052
2008-09-05,61.224788665771484,63.5701904296875,57.90213394165039,63.5701904296875,50.57305145263672,63791
2008-09-08,63.5701904296875,67.91896057128906,61.224788665771484,64.49858093261719,51.3116340637207,84257
2008-09-09,63.130428314208984,63.96109390258789,57.413509368896484,57.560096740722656,45.7917366027832,105132
2008-09-10,58.635074615478516,59.465736389160156,54.97038269042969,58.244171142578125,46.33595657348633,74433
2008-09-11,58.635074615478516,59.12369918823242,57.364646911621094,58.97711181640625,46.91904067993164,86938
2008-09-12,57.90213394165039,60.491851806640625,57.364646911621094,60.19867706298828,47.89086151123047,40808
2008-09-15,58.34189987182617,60.540714263916016,55.75218200683594,57.95099639892578,46.10272979736328,67311
2008-09-16,60.29640197753906,65.91559600830078,57.65782165527344,65.91559600830078,52.438934326171875,134500
2008-09-17,63.228153228759766,68.40758514404297,60.24753952026367,68.2121353149414,54.265926361083984,146431
2008-09-18,68.2121353149414,86.43787384033203,67.57691955566406,83.99474334716797,66.82171630859375,301888
2008-09-19,92.39910125732422,93.08317565917969,74.2710952758789,92.15479278564453,73.31344604492188,464384
2008-09-22,87.95260620117188,90.34687805175781,74.90630340576172,75.49266052246094,60.05794143676758,117247
2008-09-23,75.73696899414062,79.35279846191406,74.36882019042969,76.95853424072266,61.2241096496582,136751
2008-09-24,74.80857849121094,78.18009948730469,72.46318054199219,75.24834442138672,59.86356735229492,63709
2008-09-25,77.69147491455078,77.69147491455078,72.46318054199219,72.75635528564453,57.8810920715332,70934
2008-09-26,77.69147491455078,77.69147491455078,69.33597564697266,74.22222900390625,59.047245025634766,64262
2008-09-29,90.29801177978516,90.39573669433594,63.521331787109375,63.76564407348633,50.72854995727539,125188
2008-09-30,65.9644546508789,67.18601989746094,63.521331787109375,64.79175567626953,51.54486083984375,62686
2008-10-01,63.9122314453125,68.16327667236328,63.130428314208984,65.3292465209961,51.97246551513672,52290
2008-10-02,67.47919464111328,70.85071563720703,65.475830078125,65.475830078125,52.08908462524414,35283
2008-10-03,67.3814697265625,74.46654510498047,64.88948059082031,68.40758514404297,54.421424865722656,55011
2008-10-06,65.28038024902344,65.72014617919922,59.85663986206055,62.05545425415039,49.368011474609375,67864
2008-10-07,62.495216369628906,64.54744720458984,59.85663986206055,61.42023849487305,48.86265563964844,71159
2008-10-08,60.6384391784668,65.475830078125,60.6384391784668,61.322513580322266,48.78491973876953,88186
2008-10-09,61.42023849487305,65.28038024902344,48.618247985839844,49.888675689697266,39.68875503540039,145162
2008-10-10,48.618247985839844,58.635074615478516,48.27621078491211,56.48512268066406,44.936546325683594,106196
2008-10-13,59.71004867553711,65.475830078125,51.5988655090332,65.475830078125,52.08908462524414,64139
2008-10-14,69.67800903320312,72.26773071289062,62.5440788269043,72.26773071289062,57.49236297607422,82435
2008-10-15,69.43370056152344,74.5154037475586,68.89620971679688,70.89957427978516,56.403907775878906,175615
2008-10-16,71.43706512451172,76.95853424072266,66.8928451538086,76.7630844116211,61.068641662597656,112335
2008-10-17,75.0040283203125,75.98128509521484,71.48592376708984,71.5347900390625,56.90925598144531,72980
2008-10-20,72.21886444091797,77.30057525634766,69.23825073242188,75.8346939086914,60.330047607421875,64937
2008-10-21,73.29383850097656,76.4210433959961,71.09502410888672,72.21886444091797,57.453487396240234,42036
2008-10-22,71.5347900390625,73.00066375732422,65.475830078125,66.3064956665039,52.749900817871094,51246
2008-10-23,68.16327667236328,69.43370056152344,58.92824935913086,61.71341323852539,49.09591293334961,60721
2008-10-24,57.65782165527344,62.98384094238281,56.240806579589844,57.26692199707031,45.55851364135742,68867
2008-10-27,56.778297424316406,59.319149017333984,52.576114654541016,52.77156448364258,41.982234954833984,46887
2008-10-28,55.21469497680664,59.85663986206055,51.794315338134766,59.80777359008789,47.579872131347656,66247
2008-10-29,59.319149017333984,59.80777359008789,53.79767990112305,58.09758377075195,46.21934127807617,50632
2008-10-30,60.83388900756836,65.3292465209961,58.34189987182617,62.69066619873047,49.873355865478516,26401
2008-10-31,61.81113815307617,64.69403076171875,60.34526443481445,64.10768127441406,51.00065612792969,62952
2008-11-03,63.5701904296875,65.9644546508789,62.05545425415039,64.10768127441406,51.00065612792969,24047
2008-11-04,66.50194549560547,69.04280090332031,61.51796340942383,68.45645141601562,54.46030044555664,58961
2008-11-05,66.94171142578125,68.26100158691406,60.6384391784668,61.1270637512207,48.629417419433594,63157
2008-11-06,60.34526443481445,63.37474060058594,57.65782165527344,58.146446228027344,46.258216857910156,48278
2008-11-07,58.7327995300293,60.540714263916016,56.582847595214844,60.05208969116211,47.77424621582031,32192
2008-11-10,62.20204162597656,62.20204162597656,56.19194412231445,56.48512268066406,44.936546325683594,62072
2008-11-11,56.436256408691406,63.9122314453125,56.19194412231445,59.270286560058594,47.152286529541016,69583
2008-11-12,58.683937072753906,62.98384094238281,56.38739776611328,56.436256408691406,44.897666931152344,57508
2008-11-13,55.9476318359375,64.00995635986328,53.26019287109375,63.32587814331055,50.378692626953125,85976
2008-11-14,61.95772933959961,63.521331787109375,57.99985885620117,59.2214241027832,47.11341094970703,52146
2008-11-17,58.97711181640625,60.93161392211914,57.413509368896484,57.511234283447266,45.75287628173828,50427
2008-11-18,57.75554656982422,61.46910095214844,56.729434967041016,60.19867706298828,47.89086151123047,90253
2008-11-19,59.319149017333984,60.19867706298828,52.03862762451172,52.03862762451172,41.39915466308594,61049
2008-11-20,51.647727966308594,53.699954986572266,45.19786834716797,46.41943359375,36.9288215637207,131839
2008-11-21,48.37393569946289,56.14308166503906,45.68649673461914,52.08749008178711,41.43803024291992,111865
2008-11-24,54.530616760253906,58.635074615478516,50.08412551879883,58.34189987182617,46.413700103759766,77278
2008-11-25,58.635074615478516,58.635074615478516,52.86928939819336,57.511234283447266,45.75287628173828,54500
2008-11-26,55.80104446411133,61.56682586669922,52.624977111816406,61.46910095214844,48.90153121948242,35037
2008-11-28,60.19867706298828,64.4008560180664,59.66118621826172,64.4008560180664,51.23389434814453,28140
2008-12-01,62.348628997802734,62.446353912353516,51.89204025268555,53.0158805847168,42.17659378051758,69440
2008-12-02,56.2896728515625,57.90213394165039,53.26019287109375,57.21805953979492,45.5196418762207,65531
2008-12-03,55.06810760498047,61.51796340942383,54.823795318603516,61.02933883666992,48.55168914794922,103965
2008-12-04,59.319149017333984,62.25090408325195,57.462371826171875,59.02597427368164,46.957908630371094,57918
2008-12-05,57.60895919799805,62.05545425415039,55.75218200683594,61.175926208496094,48.668304443359375,73390
2008-12-08,62.927188873291016,63.665771484375,61.056114196777344,62.877952575683594,50.0223503112793,77073
2008-12-09,61.79469680786133,63.665771484375,58.54493713378906,60.12057876586914,47.8287353515625,61334
2008-12-10,61.056114196777344,63.17338562011719,59.972862243652344,63.02566909790039,50.13985824584961,39339
2008-12-11,61.843936920166016,63.02566909790039,58.54493713378906,58.74189376831055,46.73191452026367,54591
2008-12-12,58.44646072387695,60.71144485473633,54.65507125854492,60.16981887817383,47.867916107177734,38323
2008-12-15,60.416011810302734,61.499263763427734,56.13223648071289,58.34798049926758,46.418540954589844,27620
2008-12-16,59.77590560913086,62.58251953125,58.052547454833984,61.89317321777344,49.2389030456543,73824
2008-12-17,61.59774398803711,61.89317321777344,59.08656311035156,60.56372833251953,48.181270599365234,58328
2008-12-18,60.56372833251953,62.77947235107422,58.10178756713867,61.64698028564453,49.043052673339844,54550
2008-12-19,65.0444564819336,67.21096801757812,63.764251708984375,66.17694854736328,52.6468505859375,135584
2008-12-22,66.22618865966797,66.47238159179688,64.35511779785156,66.12771606445312,52.607688903808594,62491
2008-12-23,67.01400756835938,67.65411376953125,64.10892486572266,64.35511779785156,51.19749069213867,36333
2008-12-24,64.40435028076172,66.47238159179688,64.05968475341797,66.27542877197266,52.72519302368164,10886
2008-12-26,66.37390899658203,68.3927001953125,65.63532257080078,68.24497985839844,54.29206085205078,17649
2008-12-29,67.65411376953125,67.65411376953125,62.13936996459961,62.7302360534668,49.90483474731445,33043
2008-12-30,63.8134880065918,67.50640106201172,63.665771484375,66.91553497314453,53.23442840576172,33612
2008-12-31,67.26020812988281,68.88508605957031,63.5180549621582,66.86629486083984,53.19525909423828,105080
2009-01-02,67.01400756835938,68.29421997070312,64.94598388671875,65.97999572753906,52.49016571044922,42101
2009-01-05,63.07490539550781,65.97999572753906,61.54850387573242,62.53327941894531,49.74815368652344,96489
2009-01-06,57.60940170288086,60.07133865356445,53.621055603027344,54.507354736328125,43.36314010620117,173928
2009-01-07,54.31039810180664,54.605831146240234,51.20835494995117,51.946937561035156,41.32621383666992,69072
2009-01-08,51.74998092651367,55.147457122802734,51.70074462890625,54.162681579589844,43.08894348144531,32007
2009-01-09,53.81801223754883,53.81801223754883,51.01139831542969,51.30683135986328,40.81698226928711,69092
2009-01-12,51.20835494995117,54.11344528198242,50.81444549560547,52.537803649902344,41.7962646484375,124313
2009-01-13,51.996177673339844,54.162681579589844,50.174339294433594,54.162681579589844,43.08894348144531,48722
2009-01-14,52.29161071777344,53.867252349853516,50.22357940673828,50.27281951904297,39.99439239501953,72219
2009-01-15,49.38652038574219,51.30683135986328,48.30326461791992,49.43575668334961,39.32844543457031,73032
2009-01-16,50.12510299682617,51.30683135986328,46.67838668823242,48.6479377746582,38.701717376708984,44843
2009-01-20,47.90935516357422,49.140323638916016,41.5083122253418,41.85298156738281,33.29600143432617,147221
2009-01-21,42.00069808959961,44.068729400634766,36.04280471801758,42.93623733520508,34.15777587890625,156503
2009-01-22,42.197654724121094,42.5915641784668,34.762596130371094,34.95954895019531,27.81195068359375,202198
2009-01-23,34.713356018066406,35.35346221923828,30.872730255126953,32.59608840942383,25.93170738220215,197710
2009-01-26,32.399131774902344,33.53162384033203,28.656982421875,29.740236282348633,23.659746170043945,129288
2009-01-27,29.986431121826172,30.725013732910156,29.00165557861328,29.494043350219727,23.46388816833496,154756
2009-01-28,30.035669326782227,30.971206665039062,28.90317726135254,29.050893783569336,23.111337661743164,163062
2009-01-29,29.54328155517578,29.59252166748047,27.67220687866211,27.67220687866211,22.014528274536133,101079
2009-01-30,28.31231117248535,28.410789489746094,25.21026611328125,25.35798454284668,20.173460006713867,125856
2009-02-02,25.0133113861084,25.702655792236328,24.22549057006836,24.373207092285156,19.3900203704834,212008
2009-02-03,24.22549057006836,24.619401931762695,22.403654098510742,22.551372528076172,17.940670013427734,166190
2009-02-04,22.502132415771484,23.33919334411621,20.089431762695312,20.729536056518555,16.491317749023438,180264
2009-02-05,20.43410301208496,21.369640350341797,19.646282196044922,19.744760513305664,15.707879066467285,155812
2009-02-06,19.695520401000977,22.797565460205078,19.695520401000977,22.797565460205078,18.13652801513672,170110
2009-02-09,22.99452018737793,24.22549057006836,21.56659507751465,22.157461166381836,17.627294540405273,143058
2009-02-10,22.058984756469727,22.255939483642578,18.11988067626953,18.66150665283203,14.84609603881836,156218
2009-02-11,18.809223175048828,21.172685623168945,18.56302833557129,18.956939697265625,15.08112907409668,126648
2009-02-12,18.710744857788086,19.00617790222168,17.23358154296875,17.9721622467041,14.297698020935059,81765
2009-02-13,18.070640563964844,18.169118881225586,16.248804092407227,16.593477249145508,13.200883865356445,95169
2009-02-17,15.55946159362793,16.839670181274414,14.870119094848633,15.756417274475098,12.534964561462402,95209
2009-02-18,16.101089477539062,16.691953659057617,15.411745071411133,16.54423713684082,13.161712646484375,111619
2009-02-19,16.79043197631836,17.23358154296875,16.593477249145508,16.691953659057617,13.279228210449219,76038
2009-02-20,15.657938957214355,16.938148498535156,15.657938957214355,16.741193771362305,13.31839656829834,111396
2009-02-23,15.017834663391113,17.23358154296875,15.017834663391113,16.642715454101562,13.240058898925781,81724
2009-02-24,17.0366268157959,19.055416107177734,16.839670181274414,19.055416107177734,15.159472465515137,99129
2009-02-25,19.646282196044922,19.646282196044922,16.741193771362305,17.725969314575195,14.101838111877441,70554
2009-02-26,16.98738670349121,19.695520401000977,16.88890838623047,17.676729202270508,14.062661170959473,94417
2009-02-27,16.642715454101562,17.922924041748047,15.95337200164795,17.0366268157959,13.55342960357666,110259
2009-03-02,16.593477249145508,18.415311813354492,16.593477249145508,17.23358154296875,13.71012020111084,66147
2009-03-03,17.627490997314453,17.77520751953125,16.101089477539062,17.085865020751953,13.592601776123047,116209
2009-03-04,17.4305362701416,18.66150665283203,16.494998931884766,17.676729202270508,14.062661170959473,100977
2009-03-05,17.135103225708008,18.858461380004883,13.786865234375,13.786865234375,10.968096733093262,95433
2009-03-06,14.131535530090332,14.77164077758789,11.226447105407715,12.014267921447754,9.557910919189453,168668
2009-03-09,11.858688354492188,13.099137306213379,11.412126541137695,11.759451866149902,9.355191230773926,80898
2009-03-10,12.553339004516602,16.671628952026367,12.106778144836426,13.744170188903809,10.934127807617188,142025
2009-03-11,14.83576488494873,14.885382652282715,12.15639591217041,13.099137306213379,10.420973777770996,146379
2009-03-12,12.80142879486084,14.587675094604492,11.759451866149902,14.587675094604492,11.605175971984863,114414
2009-03-13,13.893024444580078,15.877740859985352,13.893024444580078,15.530415534973145,12.355170249938965,81321
2009-03-16,15.976977348327637,17.167808532714844,14.389203071594238,14.885382652282715,11.84201717376709,64614
2009-03-17,14.83576488494873,16.125831604003906,14.736529350280762,16.125831604003906,12.828849792480469,46576
2009-03-18,16.076213836669922,17.36627960205078,15.62965202331543,17.36627960205078,13.815686225891113,69975
2009-03-19,17.415897369384766,17.862459182739258,16.622011184692383,17.415897369384766,13.855154037475586,83357
2009-03-20,17.614368438720703,18.20978546142578,15.828123092651367,17.713605880737305,14.092000961303711,101213
2009-03-23,19.79755973815918,21.831893920898438,18.705963134765625,21.73265838623047,17.28934097290039,85251
2009-03-24,21.385332107543945,22.328073501586914,18.606727600097656,19.847177505493164,15.789352416992188,41195
2009-03-25,20.095266342163086,22.3776912689209,20.095266342163086,22.3776912689209,17.80250358581543,61873
2009-03-26,22.774635314941406,22.82425308227539,21.385332107543945,21.881511688232422,17.40776824951172,59011
2009-03-27,21.186861038208008,22.079984664916992,20.24411964416504,21.484569549560547,17.091976165771484,55686
2009-03-30,20.541828155517578,21.583805084228516,18.95405387878418,20.343355178833008,16.184093475341797,44440
2009-03-31,20.392974853515625,21.98074722290039,19.350997924804688,20.641063690185547,16.420930862426758,61369
2009-04-01,20.24411964416504,21.236478805541992,19.89679527282715,21.137243270874023,16.815664291381836,36257
2009-04-02,21.831893920898438,22.4769287109375,20.591445922851562,22.030366897583008,17.52618408203125,77714
2009-04-03,22.030366897583008,22.030366897583008,20.839536666870117,21.831893920898438,17.368297576904297,39200
2009-04-06,21.931129455566406,21.931129455566406,20.839536666870117,21.385332107543945,17.013025283813477,52945
2009-04-07,20.988388061523438,21.831893920898438,20.938770294189453,20.988388061523438,16.69723892211914,29082
2009-04-08,21.286096572875977,21.782276153564453,20.938770294189453,21.782276153564453,17.328819274902344,32448
2009-04-09,22.27845573425293,26.744070053100586,21.831893920898438,26.744070053100586,21.27614974975586,123383
2009-04-13,26.744070053100586,26.89292335510254,24.21355628967285,26.595216751098633,21.157737731933594,67012
2009-04-14,25.354768753051758,26.54559898376465,24.41202735900879,24.610498428344727,19.57879638671875,91882
2009-04-15,24.41202735900879,29.67152976989746,24.41202735900879,29.67152976989746,23.605091094970703,73764
2009-04-16,30.7135066986084,33.244022369384766,28.728788375854492,29.522674560546875,23.486661911010742,81644
2009-04-17,29.67152976989746,30.01885414123535,28.083755493164062,30.01885414123535,23.88140106201172,61792
2009-04-20,29.274585723876953,29.274585723876953,26.297508239746094,27.934900283813477,22.223526000976562,43815
2009-04-21,27.885282516479492,32.25166320800781,25.05706024169922,31.358539581298828,24.94717788696289,71688
2009-04-22,30.663888931274414,32.20204544067383,29.621910095214844,30.515033721923828,24.276134490966797,57076
2009-04-23,30.465415954589844,30.465415954589844,28.530317306518555,29.57229232788086,23.526142120361328,45871
2009-04-24,29.57229232788086,31.308921813964844,28.48069953918457,30.663888931274414,24.394550323486328,55686
2009-04-27,30.614269256591797,30.614269256591797,29.076114654541016,30.465415954589844,24.236661911010742,33637
2009-04-28,30.01885414123535,30.266944885253906,28.778406143188477,29.919618606567383,23.80245018005371,41537
2009-04-29,30.217327117919922,32.54936981201172,29.57229232788086,31.557010650634766,25.105077743530273,65763
2009-04-30,31.953954696655273,33.244022369384766,31.408157348632812,32.003570556640625,25.460336685180664,51373
2009-05-01,31.80510139465332,32.25166320800781,30.763124465942383,31.011213302612305,24.67086410522461,45931
2009-05-04,31.557010650634766,34.48447036743164,30.663888931274414,34.38523483276367,27.355058670043945,51735
2009-05-05,33.88905334472656,35.52644729614258,32.54936981201172,35.377593994140625,28.144527435302734,54496
2009-05-06,35.12950134277344,36.6180419921875,34.73255920410156,35.724918365478516,28.42084312438965,91842
2009-05-07,36.171478271484375,36.51880645751953,34.73255920410156,35.724918365478516,28.42084312438965,60079
2009-05-08,36.072242736816406,40.240150451660156,34.9310302734375,40.19053268432617,31.97343635559082,60845
2009-05-11,39.049320220947266,41.03403854370117,39.049320220947266,40.19053268432617,31.97343635559082,51937
2009-05-12,40.19053268432617,41.82792663574219,35.476829528808594,39.69435119628906,31.57870101928711,77774
2009-05-13,38.602760314941406,40.53785705566406,35.824153900146484,39.69435119628906,31.57870101928711,117115
2009-05-14,39.69435119628906,41.282127380371094,38.75161361694336,40.14091491699219,31.933969497680664,48349
2009-05-15,40.58747482299805,42.125633239746094,39.29740905761719,39.69435119628906,31.57870101928711,37809
2009-05-18,40.63709259033203,43.564552307128906,40.63709259033203,43.51493453979492,34.618167877197266,38152
2009-05-19,42.82028579711914,46.14468765258789,41.87754440307617,43.266845703125,34.42079162597656,39119
2009-05-20,43.663787841796875,44.854618072509766,41.33174514770508,41.43098068237305,32.96028137207031,44984
2009-05-21,40.835567474365234,41.33174514770508,39.29740905761719,40.19053268432617,31.97343635559082,44278
2009-05-22,39.94244384765625,40.438621520996094,37.759254455566406,39.09893798828125,31.105026245117188,32609
2009-05-26,38.65237808227539,41.43098068237305,38.65237808227539,40.736328125,32.40765380859375,68221
2009-05-27,40.63709259033203,40.9348030090332,37.16383743286133,37.61040115356445,29.92082405090332,40147
2009-05-28,38.205814361572266,39.09893798828125,36.12186050415039,38.1065788269043,30.315561294555664,33294
2009-05-29,38.35466766357422,38.90046691894531,37.56078338623047,38.45390319824219,30.59186363220215,40409
2009-06-01,39.34702682495117,40.240150451660156,38.55314254760742,40.0912971496582,31.894487380981445,30533
2009-06-02,39.69435119628906,42.07601547241211,38.90046691894531,41.48059844970703,32.99974822998047,25354
2009-06-03,40.88518524169922,41.629451751708984,40.19053268432617,40.78594970703125,32.44711685180664,13080
2009-06-04,41.13327407836914,42.17525100708008,39.7935905456543,42.17525100708008,33.552391052246094,20880
2009-06-05,42.32410430908203,42.82028579711914,39.84320831298828,41.23250961303711,32.8023796081543,22976
2009-06-08,41.38136291503906,41.579833984375,37.90810775756836,39.84320831298828,31.697132110595703,27631
2009-06-09,40.04167938232422,40.04167938232422,38.205814361572266,39.148555755615234,31.144506454467773,17917
2009-06-10,39.69435119628906,40.0912971496582,38.00734329223633,40.0912971496582,31.894487380981445,25192
2009-06-11,40.0912971496582,41.33174514770508,38.65237808227539,39.7935905456543,31.65764808654785,25958
2009-06-12,39.2477912902832,40.9348030090332,38.801231384277344,40.736328125,32.40765380859375,18260
2009-06-15,40.0912971496582,40.0912971496582,33.1447868347168,34.83179473876953,27.710308074951172,65883
2009-06-16,35.42721176147461,35.724918365478516,33.88905334472656,34.137142181396484,27.15768814086914,23217
2009-06-17,34.186763763427734,34.78217697143555,32.5989875793457,34.137142181396484,27.15768814086914,25011
2009-06-18,33.98828887939453,35.377593994140625,33.39287567138672,33.49211120605469,26.644542694091797,23096
2009-06-19,34.881412506103516,35.32797622680664,32.99592971801758,33.64096450805664,26.76295280456543,102725
2009-06-22,33.343257904052734,34.83179473876953,31.50739288330078,31.50739288330078,25.065595626831055,35955
2009-06-23,31.755483627319336,33.49211120605469,30.41579818725586,30.86236000061035,24.552446365356445,36056
2009-06-24,29.02649688720703,31.209684371948242,28.38146209716797,30.41579818725586,24.197187423706055,36217
2009-06-25,30.167709350585938,32.25166320800781,30.167709350585938,31.011213302612305,24.67086410522461,30493
2009-06-26,30.812742233276367,32.152427673339844,30.31656265258789,32.152427673339844,25.578750610351562,100851
2009-06-29,32.747840881347656,34.037906646728516,30.217327117919922,30.911977767944336,24.5919189453125,22512
2009-06-30,31.06083106994629,33.1447868347168,29.522674560546875,29.721147537231445,23.64456558227539,56048
2009-07-01,30.167709350585938,31.656246185302734,29.820383071899414,31.110450744628906,24.749813079833984,40389
2009-07-02,30.515033721923828,31.209684371948242,29.42344093322754,29.820383071899414,23.72350311279297,42404
2009-07-06,29.721147537231445,30.96159553527832,29.67152976989746,30.118091583251953,23.96034812927246,17353
2009-07-07,30.217327117919922,31.259302139282227,29.47305679321289,29.47305679321289,23.44719123840332,34705
2009-07-08,29.57229232788086,30.465415954589844,27.041778564453125,27.289867401123047,21.71036148071289,48289
2009-07-09,27.686811447143555,27.885282516479492,26.44636344909668,26.644834518432617,21.197208404541016,56310
2009-07-10,26.495981216430664,28.38146209716797,26.44636344909668,27.141014099121094,21.59193992614746,29102
2009-07-13,27.38910484313965,28.530317306518555,26.89292335510254,27.587575912475586,21.947208404541016,58084
2009-07-14,27.63719367980957,28.232608795166016,27.141014099121094,27.587575912475586,21.947208404541016,55262
2009-07-15,28.083755493164062,29.77076530456543,28.083755493164062,28.778406143188477,22.894563674926758,43916
2009-07-16,28.57993507385254,29.969236373901367,28.034137725830078,29.522674560546875,23.486661911010742,35914
2009-07-17,29.67152976989746,29.919618606567383,28.232608795166016,29.77076530456543,23.68403434753418,43412
2009-07-20,29.8700008392334,32.152427673339844,29.77076530456543,32.152427673339844,25.578750610351562,35874
2009-07-21,32.5989875793457,32.5989875793457,28.034137725830078,29.175350189208984,23.210351943969727,65158
2009-07-22,28.92725944519043,30.96159553527832,27.835664749145508,28.431081771850586,22.618255615234375,29324
2009-07-23,28.530317306518555,29.621910095214844,28.530317306518555,28.82802391052246,22.934038162231445,66025
2009-07-24,28.728788375854492,30.01885414123535,27.289867401123047,28.92725944519043,23.01297950744629,89202
2009-07-27,28.778406143188477,30.564651489257812,28.778406143188477,30.118091583251953,23.96034812927246,87005
2009-07-28,29.77076530456543,31.011213302612305,29.373821258544922,30.614269256591797,24.35508155822754,47483
2009-07-29,30.31656265258789,30.564651489257812,29.274585723876953,29.77076530456543,23.68403434753418,37607
2009-07-30,30.266944885253906,32.20204544067383,29.919618606567383,31.209684371948242,24.828760147094727,29284
2009-07-31,31.110450744628906,33.54172897338867,30.96159553527832,33.39287567138672,26.56559181213379,68967
2009-08-03,33.74020004272461,35.32797622680664,33.64096450805664,35.278358459472656,28.065580368041992,43895
2009-08-04,34.980648040771484,37.858489990234375,34.78217697143555,36.221099853515625,28.815582275390625,35229
2009-08-05,36.4195671081543,37.4615478515625,34.48447036743164,37.4615478515625,29.802412033081055,43432
2009-08-06,37.759254455566406,39.69435119628906,35.97300720214844,35.97300720214844,28.61819839477539,34463
2009-08-07,36.915748596191406,38.90046691894531,36.46918869018555,37.16383743286133,29.565563201904297,42444
2009-08-10,36.81651306152344,38.4042854309082,36.072242736816406,36.221099853515625,28.815582275390625,42364
2009-08-11,36.12186050415039,36.667659759521484,34.73255920410156,35.17911911010742,27.98663330078125,31763
2009-08-12,34.9310302734375,37.21345520019531,34.9310302734375,36.32033157348633,28.894514083862305,24467
2009-08-13,37.21345520019531,37.21345520019531,35.52644729614258,36.81651306152344,29.289255142211914,18098
2009-08-14,36.86613082885742,37.06460189819336,35.03026580810547,36.4195671081543,28.973464965820312,32488
2009-08-17,35.62568283081055,36.86613082885742,34.037906646728516,35.12950134277344,27.94715690612793,29767
2009-08-18,35.377593994140625,36.46918869018555,34.38523483276367,36.12186050415039,28.736623764038086,26603
2009-08-19,35.824153900146484,36.96536636352539,34.980648040771484,36.4195671081543,28.973464965820312,40086
2009-08-20,36.36994934082031,37.80887222290039,36.02262496948242,37.21345520019531,29.605043411254883,24245
2009-08-21,37.66001892089844,38.65237808227539,36.02262496948242,36.915748596191406,29.36820411682129,63001
2009-08-24,37.114219665527344,37.16383743286133,35.07988357543945,35.97300720214844,28.61819839477539,23520
2009-08-25,36.072242736816406,36.76689529418945,34.73255920410156,34.881412506103516,27.74979019165039,21323
2009-08-26,34.73255920410156,35.32797622680664,34.48447036743164,35.17911911010742,27.98663330078125,25475
2009-08-27,34.9310302734375,35.57606506347656,33.49211120605469,34.534088134765625,27.47347640991211,18159
2009-08-28,34.881412506103516,35.97300720214844,33.74020004272461,34.037906646728516,27.07874298095703,12133
2009-08-31,33.64096450805664,34.73255920410156,32.99592971801758,33.4424934387207,26.605066299438477,28357
2009-09-01,33.39287567138672,33.98828887939453,30.86236000061035,31.011213302612305,24.67086410522461,48168
2009-09-02,30.614269256591797,32.152427673339844,29.522674560546875,31.358539581298828,24.94717788696289,43674
2009-09-03,31.557010650634766,33.74020004272461,31.50739288330078,32.499752044677734,25.855073928833008,34483
2009-09-04,32.45013427734375,33.690582275390625,31.60662841796875,32.54936981201172,25.89454460144043,29364
2009-09-08,33.150001525878906,34.150001525878906,33.150001525878906,33.900001525878906,26.969032287597656,50300
2009-09-09,33.75,35.150001525878906,33.5,35.099998474121094,27.923688888549805,30080
2009-09-10,35.150001525878906,35.75,34.900001525878906,35.349998474121094,28.122568130493164,25100
2009-09-11,35.54999923706055,37.5,35.349998474121094,36.25,28.83856201171875,45660
2009-09-14,35.29999923706055,35.29999923706055,34.20000076293945,35.04999923706055,27.883893966674805,21300
2009-09-15,34.95000076293945,37.45000076293945,34.599998474121094,37.400001525878906,29.753435134887695,52580
2009-09-16,37.400001525878906,38.70000076293945,37.0,38.349998474121094,30.509212493896484,32560
2009-09-17,38.29999923706055,39.5,37.0,37.70000076293945,29.992103576660156,27780
2009-09-18,37.95000076293945,38.75,35.75,37.45000076293945,29.793224334716797,161920
2009-09-21,37.20000076293945,38.29999923706055,35.599998474121094,36.25,28.83856201171875,27920
2009-09-22,36.54999923706055,36.54999923706055,35.25,35.849998474121094,28.520343780517578,29000
2009-09-23,35.0,35.0,32.400001525878906,32.79999923706055,26.093929290771484,128640
2009-09-24,32.75,33.349998474121094,30.049999237060547,30.149999618530273,23.98573112487793,99640
2009-09-25,25.0,25.450000762939453,24.0,25.450000762939453,20.24666404724121,2864880
2009-09-28,25.0,25.75,24.600000381469727,25.200000762939453,20.047771453857422,819160
2009-09-29,25.350000381469727,26.0,25.100000381469727,25.200000762939453,20.047771453857422,254320
2009-09-30,25.75,25.75,24.700000762939453,25.0,19.888668060302734,176100
2009-10-01,25.049999237060547,25.600000381469727,23.5,23.5,18.695344924926758,255860
2009-10-02,23.75,24.5,23.100000381469727,24.5,19.490890502929688,251020
2009-10-05,24.25,24.850000381469727,24.25,24.549999237060547,19.530672073364258,192100
2009-10-06,24.75,25.200000762939453,24.549999237060547,24.75,19.68977928161621,186060
2009-10-07,24.700000762939453,24.899999618530273,24.049999237060547,24.700000762939453,19.650001525878906,132040
2009-10-08,24.899999618530273,25.25,24.600000381469727,24.700000762939453,19.650001525878906,184960
2009-10-09,24.75,25.25,24.549999237060547,25.0,19.888668060302734,136240
2009-10-12,24.700000762939453,25.75,24.700000762939453,25.649999618530273,20.405763626098633,114500
2009-10-13,25.5,26.0,25.200000762939453,26.0,20.68421173095703,202180
2009-10-14,26.200000762939453,26.649999618530273,25.700000762939453,26.200000762939453,20.843320846557617,290580
2009-10-15,26.0,26.5,25.899999618530273,26.25,20.88310432434082,208140
2009-10-16,26.049999237060547,26.049999237060547,25.0,25.700000762939453,20.4455509185791,122880
2009-10-19,25.700000762939453,25.950000762939453,25.399999618530273,25.5,20.28643798828125,100740
2009-10-20,25.5,25.5,24.350000381469727,24.399999618530273,19.41133689880371,293920
2009-10-21,24.5,24.899999618530273,23.75,23.850000381469727,18.97378921508789,153360
2009-10-22,23.700000762939453,24.450000762939453,23.5,23.950000762939453,19.0533447265625,97340
2009-10-23,23.75,24.149999618530273,21.149999618530273,21.950000762939453,17.46225357055664,639340
2009-10-26,21.75,22.299999237060547,21.25,21.25,16.905372619628906,240040
2009-10-27,21.299999237060547,21.75,20.75,20.799999237060547,16.54737091064453,276820
2009-10-28,20.850000381469727,20.850000381469727,19.75,20.5,16.308706283569336,290660
2009-10-29,20.25,22.75,20.25,21.850000381469727,17.3826961517334,361160
2009-10-30,21.850000381469727,22.049999237060547,19.850000381469727,20.299999237060547,16.149599075317383,1623780
2009-11-02,20.549999237060547,21.049999237060547,19.950000762939453,20.549999237060547,16.34848403930664,315620
2009-11-03,20.399999618530273,20.799999237060547,19.25,20.0,15.910931587219238,239960
2009-11-04,20.100000381469727,20.350000381469727,18.100000381469727,19.649999618530273,15.632491111755371,438860
2009-11-05,19.799999237060547,20.049999237060547,18.799999237060547,19.0,15.11539363861084,358060
2009-11-06,18.75,19.5,18.700000762939453,19.25,15.3142728805542,287380
2009-11-09,19.450000762939453,20.5,19.299999237060547,20.0,15.910931587219238,434480
2009-11-10,19.75,19.850000381469727,19.200000762939453,19.350000381469727,15.393829345703125,102620
2009-11-11,19.649999618530273,20.0,18.799999237060547,18.899999618530273,15.035834312438965,256520
2009-11-12,18.75,19.149999618530273,17.75,18.0,14.319842338562012,269000
2009-11-13,18.049999237060547,18.549999237060547,17.799999237060547,18.549999237060547,14.757391929626465,158160
2009-11-16,18.799999237060547,19.850000381469727,18.5,19.100000381469727,15.194945335388184,147180
2009-11-17,19.049999237060547,19.799999237060547,18.950000762939453,19.5,15.513160705566406,131980
2009-11-18,19.5,19.75,19.100000381469727,19.600000381469727,15.5927152633667,153900
2009-11-19,19.450000762939453,19.5,19.0,19.100000381469727,15.194945335388184,103540
2009-11-20,18.950000762939453,19.850000381469727,18.950000762939453,19.700000762939453,15.672266960144043,107520
2009-11-23,19.700000762939453,20.399999618530273,19.549999237060547,20.049999237060547,15.950712203979492,88820
2009-11-24,20.149999618530273,20.399999618530273,19.549999237060547,19.950000762939453,15.871159553527832,89120
2009-11-25,20.049999237060547,20.149999618530273,19.25,19.299999237060547,15.354047775268555,61140
2009-11-27,19.049999237060547,19.600000381469727,18.75,18.950000762939453,15.075608253479004,51100
2009-11-30,18.950000762939453,19.350000381469727,18.600000381469727,19.350000381469727,15.393829345703125,133060
2009-12-01,19.600000381469727,19.850000381469727,19.200000762939453,19.450000762939453,15.473381042480469,65240
2009-12-02,19.399999618530273,20.0,19.200000762939453,19.899999618530273,15.831374168395996,64600
2009-12-03,19.899999618530273,20.600000381469727,18.799999237060547,19.049999237060547,15.155158996582031,94560
2009-12-04,19.600000381469727,20.5,19.450000762939453,20.450000762939453,16.26892852783203,122880
2009-12-07,20.350000381469727,20.5,19.799999237060547,20.149999618530273,16.03026580810547,77920
2009-12-08,19.899999618530273,20.450000762939453,19.549999237060547,19.649999618530273,15.632491111755371,79860
2009-12-09,19.549999237060547,19.700000762939453,18.899999618530273,19.399999618530273,15.43360710144043,84480
2009-12-10,19.450000762939453,19.549999237060547,18.600000381469727,18.799999237060547,14.956273078918457,97300
2009-12-11,18.899999618530273,19.149999618530273,17.899999618530273,18.799999237060547,14.956273078918457,195360
2009-12-14,18.850000381469727,19.0,18.399999618530273,18.399999618530273,14.638053894042969,100960
2009-12-15,18.299999237060547,18.450000762939453,17.850000381469727,17.850000381469727,14.200506210327148,113140
2009-12-16,18.0,18.200000762939453,17.149999618530273,17.299999237060547,13.762956619262695,122480
2009-12-17,17.100000381469727,17.299999237060547,15.649999618530273,16.25,12.927631378173828,272600
2009-12-18,15.75,16.5,15.350000381469727,16.25,12.927631378173828,584960
2009-12-21,16.299999237060547,16.5,15.550000190734863,15.850000381469727,12.609413146972656,125560
2009-12-22,15.949999809265137,16.450000762939453,15.800000190734863,16.25,12.927631378173828,161900
2009-12-23,16.299999237060547,17.25,16.299999237060547,17.200000762939453,13.683402061462402,168220
2009-12-24,17.350000381469727,17.5,17.200000762939453,17.450000762939453,13.882290840148926,34460
2009-12-28,17.549999237060547,17.700000762939453,16.950000762939453,17.049999237060547,13.56407356262207,83580
2009-12-29,16.850000381469727,16.850000381469727,16.0,16.200000762939453,12.887855529785156,99060
2009-12-30,16.149999618530273,17.100000381469727,15.850000381469727,16.600000381469727,13.206074714660645,186440
2009-12-31,16.649999618530273,17.350000381469727,16.600000381469727,16.950000762939453,13.484516143798828,108940
2010-01-04,17.200000762939453,17.5,16.950000762939453,17.399999618530273,13.842510223388672,87860
2010-01-05,17.450000762939453,17.75,17.25,17.350000381469727,13.802732467651367,118100
2010-01-06,17.299999237060547,17.5,16.600000381469727,16.649999618530273,13.245851516723633,166640
2010-01-07,16.649999618530273,17.700000762939453,16.049999237060547,17.700000762939453,14.081181526184082,353120
2010-01-08,17.899999618530273,19.049999237060547,17.75,18.950000762939453,15.075608253479004,332460
2010-01-11,19.049999237060547,20.100000381469727,18.899999618530273,19.399999618530273,15.43360710144043,524420
2010-01-12,19.649999618530273,19.850000381469727,19.25,19.549999237060547,15.552937507629395,139160
2010-01-13,19.600000381469727,20.0,19.25,19.950000762939453,15.871159553527832,172820
2010-01-14,19.899999618530273,21.25,19.899999618530273,21.0,16.706478118896484,206120
2010-01-15,21.200000762939453,21.350000381469727,20.75,21.149999618530273,16.8258056640625,358480
2010-01-19,21.149999618530273,21.850000381469727,20.549999237060547,21.850000381469727,17.3826961517334,218860
2010-01-20,21.649999618530273,23.5,21.5,23.25,18.496458053588867,388360
2010-01-21,23.25,24.899999618530273,23.25,23.600000381469727,18.77489471435547,357920
2010-01-22,23.399999618530273,23.950000762939453,22.149999618530273,22.399999618530273,17.820247650146484,164480
2010-01-25,22.600000381469727,22.850000381469727,20.600000381469727,20.950000762939453,16.666704177856445,180660
2010-01-26,20.799999237060547,22.600000381469727,20.5,22.299999237060547,17.74068832397461,259680
2010-01-27,22.149999618530273,22.549999237060547,21.25,22.549999237060547,17.9395694732666,183960
2010-01-28,22.600000381469727,22.799999237060547,21.399999618530273,22.25,17.70091438293457,163180
2010-01-29,22.299999237060547,24.950000762939453,21.5,22.450000762939453,17.86002540588379,485660
2010-02-01,22.299999237060547,22.5,21.399999618530273,21.649999618530273,17.22358512878418,118140
2010-02-02,21.600000381469727,21.899999618530273,20.950000762939453,20.950000762939453,16.666704177856445,127840
2010-02-03,20.799999237060547,20.950000762939453,19.700000762939453,20.100000381469727,15.990494728088379,146700
2010-02-04,19.899999618530273,20.049999237060547,19.399999618530273,19.899999618530273,15.831374168395996,210800
2010-02-05,19.850000381469727,20.200000762939453,19.049999237060547,19.549999237060547,15.552937507629395,235300
2010-02-08,19.600000381469727,19.649999618530273,18.549999237060547,19.25,15.3142728805542,316180
2010-02-09,19.450000762939453,19.700000762939453,19.149999618530273,19.5,15.513160705566406,177320
2010-02-10,19.350000381469727,20.899999618530273,19.299999237060547,20.899999618530273,16.626924514770508,116120
2010-02-11,20.75,20.950000762939453,19.700000762939453,20.0,15.910931587219238,109480
2010-02-12,19.799999237060547,20.0,19.5,19.600000381469727,15.5927152633667,87400
2010-02-16,19.799999237060547,19.950000762939453,19.5,19.850000381469727,15.791601181030273,38040
2010-02-17,20.0,20.5,19.899999618530273,20.5,16.308706283569336,83700
2010-02-18,20.350000381469727,21.25,20.100000381469727,21.0,16.706478118896484,124100
2010-02-19,21.0,21.600000381469727,20.5,21.399999618530273,17.024700164794922,126620
2010-02-22,21.549999237060547,21.75,21.25,21.549999237060547,17.14402961730957,72540
2010-02-23,21.549999237060547,21.600000381469727,20.649999618530273,21.350000381469727,16.98491859436035,110800
2010-02-24,21.350000381469727,22.149999618530273,21.100000381469727,21.5,17.1042537689209,81920
2010-02-25,21.25,21.5,20.450000762939453,21.299999237060547,16.945138931274414,95500
2010-02-26,21.25,21.450000762939453,20.5,20.75,16.50759506225586,119740
2010-03-01,20.850000381469727,21.350000381469727,20.700000762939453,20.799999237060547,16.54737091064453,102540
2010-03-02,20.950000762939453,21.049999237060547,20.450000762939453,20.5,16.308706283569336,156440
2010-03-03,20.600000381469727,20.899999618530273,20.299999237060547,20.75,16.50759506225586,120760
2010-03-04,20.799999237060547,21.149999618530273,20.649999618530273,20.850000381469727,16.587148666381836,79720
2010-03-05,20.950000762939453,21.399999618530273,20.950000762939453,21.200000762939453,16.865585327148438,98720
2010-03-08,21.25,21.649999618530273,21.200000762939453,21.649999618530273,17.22358512878418,145760
2010-03-09,21.299999237060547,22.049999237060547,21.200000762939453,22.049999237060547,17.54180145263672,123900
2010-03-10,22.0,23.0,22.0,22.600000381469727,17.979354858398438,143860
2010-03-11,22.5,24.350000381469727,22.450000762939453,24.0,19.09311866760254,235740
2010-03-12,24.149999618530273,24.299999237060547,23.799999237060547,24.049999237060547,19.132892608642578,140080
2010-03-15,24.049999237060547,24.200000762939453,23.200000762939453,24.049999237060547,19.132892608642578,154480
2010-03-16,24.200000762939453,24.200000762939453,23.049999237060547,23.950000762939453,19.0533447265625,77700
2010-03-17,24.0,24.450000762939453,23.700000762939453,24.25,19.292003631591797,142200
2010-03-18,24.25,25.0,23.100000381469727,23.25,18.496458053588867,148540
2010-03-19,23.299999237060547,23.899999618530273,21.850000381469727,23.549999237060547,18.735118865966797,291780
2010-03-22,23.200000762939453,23.350000381469727,22.299999237060547,22.950000762939453,18.257795333862305,242880
2010-03-23,22.899999618530273,23.25,22.25,23.0,18.29757308959961,227620
2010-03-24,22.899999618530273,23.100000381469727,22.649999618530273,22.850000381469727,18.178241729736328,74520
2010-03-25,22.950000762939453,24.399999618530273,22.75,22.950000762939453,18.257795333862305,144420
2010-03-26,23.0,24.200000762939453,22.850000381469727,23.649999618530273,18.814678192138672,154620
2010-03-29,23.700000762939453,23.700000762939453,22.100000381469727,22.399999618530273,17.820247650146484,162400
2010-03-30,22.450000762939453,22.850000381469727,22.100000381469727,22.350000381469727,17.78046417236328,112640
2010-03-31,22.25,23.25,22.0,22.049999237060547,17.54180145263672,130160
2010-04-01,22.5,24.75,22.299999237060547,23.850000381469727,18.97378921508789,311520
2010-04-05,24.0,24.899999618530273,23.950000762939453,24.549999237060547,19.530672073364258,209620
2010-04-06,24.5,26.200000762939453,24.100000381469727,25.899999618530273,20.60465431213379,478640
2010-04-07,25.75,26.25,25.149999618530273,25.700000762939453,20.4455509185791,235640
2010-04-08,25.5,26.850000381469727,25.350000381469727,26.75,21.280868530273438,227140
2010-04-09,26.649999618530273,26.799999237060547,25.75,26.149999618530273,20.803544998168945,111300
2010-04-12,26.049999237060547,26.299999237060547,25.75,26.149999618530273,20.803544998168945,77640
2010-04-13,26.149999618530273,26.700000762939453,25.75,26.649999618530273,21.201318740844727,98300
2010-04-14,26.950000762939453,28.5,26.75,28.350000381469727,22.55374526977539,123440
2010-04-15,28.450000762939453,30.450000762939453,28.299999237060547,30.450000762939453,24.224393844604492,272540
2010-04-16,30.350000381469727,30.350000381469727,28.299999237060547,28.700000762939453,22.832195281982422,320660
2010-04-19,28.600000381469727,29.299999237060547,27.850000381469727,28.549999237060547,22.71285057067871,120740
2010-04-20,28.799999237060547,29.600000381469727,28.549999237060547,28.899999618530273,22.991302490234375,107440
2010-04-21,28.75,30.200000762939453,28.149999618530273,28.950000762939453,23.03108024597168,181380
2010-04-22,28.450000762939453,30.5,27.0,30.200000762939453,24.025508880615234,261420
2010-04-23,30.25,31.0,28.649999618530273,30.200000762939453,24.025508880615234,187440
2010-04-26,30.0,30.100000381469727,29.0,29.200000762939453,23.22995948791504,84500
2010-04-27,29.0,29.549999237060547,28.149999618530273,28.299999237060547,22.51396942138672,195900
2010-04-28,28.399999618530273,28.950000762939453,27.5,27.700000762939453,22.036643981933594,124340
2010-04-29,28.0,30.5,27.850000381469727,30.399999618530273,24.184616088867188,152900
2010-04-30,30.25,30.5,29.149999618530273,29.149999618530273,23.190185546875,152360
2010-05-03,29.299999237060547,30.399999618530273,29.0,30.399999618530273,24.184616088867188,93380
2010-05-04,29.950000762939453,29.950000762939453,27.549999237060547,27.600000381469727,21.95708656311035,185020
2010-05-05,27.25,28.5,26.5,27.049999237060547,21.51953887939453,150180
2010-05-06,27.100000381469727,27.75,25.0,26.5,21.081987380981445,151640
2010-05-07,26.350000381469727,27.350000381469727,23.5,24.75,19.68977928161621,269720
2010-05-10,25.799999237060547,26.899999618530273,25.799999237060547,26.850000381469727,21.36042594909668,161580
2010-05-11,26.549999237060547,28.350000381469727,26.450000762939453,27.450000762939453,21.837759017944336,149940
2010-05-12,27.5,28.200000762939453,27.350000381469727,28.0,22.275306701660156,127200
2010-05-13,27.950000762939453,28.299999237060547,27.25,27.899999618530273,22.19574737548828,156880
2010-05-14,27.600000381469727,27.600000381469727,26.600000381469727,27.450000762939453,21.837759017944336,143580
2010-05-17,27.5,28.049999237060547,26.600000381469727,28.0,22.275306701660156,279160
2010-05-18,28.350000381469727,28.75,25.299999237060547,25.350000381469727,20.167104721069336,275420
2010-05-19,25.200000762939453,25.950000762939453,24.649999618530273,25.100000381469727,19.96822166442871,214360
2010-05-20,24.600000381469727,24.75,23.299999237060547,23.799999237060547,18.934009552001953,336660
2010-05-21,23.350000381469727,25.549999237060547,21.700000762939453,24.899999618530273,19.809112548828125,316820
2010-05-24,24.899999618530273,24.899999618530273,23.0,23.0,18.29757308959961,169600
2010-05-25,22.200000762939453,23.700000762939453,21.649999618530273,23.600000381469727,18.77489471435547,182140
2010-05-26,23.950000762939453,24.700000762939453,23.5,23.899999618530273,19.013565063476562,118500
2010-05-27,24.5,24.5,23.549999237060547,24.049999237060547,19.132892608642578,82780
2010-05-28,24.049999237060547,24.200000762939453,23.100000381469727,23.200000762939453,18.45667839050293,129840
2010-06-01,23.0,23.200000762939453,22.450000762939453,22.450000762939453,17.86002540588379,82960
2010-06-02,22.600000381469727,23.649999618530273,22.350000381469727,23.600000381469727,18.77489471435547,99320
2010-06-03,23.549999237060547,24.25,22.950000762939453,23.049999237060547,18.337343215942383,83240
2010-06-04,22.549999237060547,22.549999237060547,21.0,21.25,16.905372619628906,186640
2010-06-07,21.450000762939453,21.75,20.25,20.25,16.109821319580078,86280
2010-06-08,20.299999237060547,20.75,19.299999237060547,19.799999237060547,15.751814842224121,214660
2010-06-09,20.149999618530273,21.100000381469727,19.950000762939453,20.100000381469727,15.990494728088379,97300
2010-06-10,20.600000381469727,20.950000762939453,20.200000762939453,20.549999237060547,16.34848403930664,63640
2010-06-11,20.25,21.25,20.0,21.200000762939453,16.865585327148438,66620
2010-06-14,21.5,21.950000762939453,20.850000381469727,21.0,16.706478118896484,60860
2010-06-15,21.149999618530273,22.399999618530273,20.75,22.350000381469727,17.78046417236328,73260
2010-06-16,22.100000381469727,22.450000762939453,21.799999237060547,22.100000381469727,17.581586837768555,62960
2010-06-17,22.25,22.25,21.049999237060547,21.350000381469727,16.98491859436035,71440
2010-06-18,21.549999237060547,22.75,21.399999618530273,22.75,18.09868621826172,165060
2010-06-21,23.149999618530273,23.549999237060547,22.549999237060547,22.950000762939453,18.257795333862305,132180
2010-06-22,23.0,23.399999618530273,21.600000381469727,21.799999237060547,17.342912673950195,115560
2010-06-23,21.700000762939453,22.200000762939453,21.100000381469727,21.399999618530273,17.024700164794922,94680
2010-06-24,21.149999618530273,21.399999618530273,20.600000381469727,20.75,16.50759506225586,87120
2010-06-25,20.899999618530273,22.149999618530273,20.899999618530273,22.0,17.502023696899414,527680
2010-06-28,21.600000381469727,21.600000381469727,20.600000381469727,20.950000762939453,16.666704177856445,206460
2010-06-29,20.450000762939453,20.799999237060547,19.299999237060547,19.700000762939453,15.672266960144043,268060
2010-06-30,19.649999618530273,20.350000381469727,19.600000381469727,19.75,15.712041854858398,134600
2010-07-01,19.649999618530273,20.0,19.25,19.450000762939453,15.473381042480469,193360
2010-07-02,19.700000762939453,19.799999237060547,18.75,18.75,14.91650390625,170420
2010-07-06,19.200000762939453,19.549999237060547,18.399999618530273,18.5,14.717611312866211,219900
2010-07-07,18.549999237060547,20.200000762939453,18.450000762939453,20.100000381469727,15.990494728088379,236020
2010-07-08,20.25,20.450000762939453,18.75,18.850000381469727,14.996051788330078,256380
2010-07-09,18.899999618530273,20.350000381469727,18.899999618530273,20.350000381469727,16.189380645751953,85280
2010-07-12,20.200000762939453,20.5,19.200000762939453,19.5,15.513160705566406,121400
2010-07-13,19.850000381469727,19.950000762939453,19.299999237060547,19.450000762939453,15.473381042480469,312620
2010-07-14,19.399999618530273,19.399999618530273,18.75,19.049999237060547,15.155158996582031,132340
2010-07-15,19.149999618530273,19.399999618530273,18.299999237060547,18.700000762939453,14.876717567443848,306560
2010-07-16,18.5,18.700000762939453,17.5,17.5,13.922067642211914,192680
2010-07-19,17.649999618530273,17.899999618530273,16.649999618530273,17.25,13.723179817199707,147620
2010-07-20,16.899999618530273,17.5,16.799999237060547,17.200000762939453,13.683402061462402,115740
2010-07-21,17.350000381469727,17.549999237060547,15.800000190734863,15.949999809265137,12.688970565795898,117220
2010-07-22,16.25,17.25,16.149999618530273,16.350000381469727,13.007186889648438,253620
2010-07-23,16.25,17.200000762939453,15.0,16.450000762939453,13.086743354797363,376540
2010-07-26,16.299999237060547,17.200000762939453,16.0,17.0,13.524297714233398,399500
2010-07-27,17.25,18.0,17.0,17.25,13.723179817199707,338840
2010-07-28,17.200000762939453,17.600000381469727,16.850000381469727,17.0,13.524297714233398,142940
2010-07-29,17.0,17.049999237060547,15.5,15.699999809265137,12.490081787109375,111640
2010-07-30,15.350000381469727,15.75,15.25,15.5,12.330972671508789,70060
2010-08-02,15.75,15.899999618530273,15.350000381469727,15.699999809265137,12.490081787109375,139360
2010-08-03,15.550000190734863,16.399999618530273,15.350000381469727,15.449999809265137,12.291193962097168,215800
2010-08-04,15.600000381469727,15.949999809265137,15.5,15.75,12.52985954284668,164300
2010-08-05,15.649999618530273,15.75,15.5,15.550000190734863,12.37075138092041,64620
2010-08-06,15.449999809265137,15.600000381469727,15.25,15.25,12.132089614868164,300880
2010-08-09,15.449999809265137,15.449999809265137,15.149999618530273,15.199999809265137,12.092308044433594,195700
2010-08-10,15.050000190734863,15.300000190734863,15.0,15.0,11.93320369720459,142240
2010-08-11,14.850000381469727,14.949999809265137,14.25,14.25,11.336539268493652,131320
2010-08-12,13.850000381469727,14.100000381469727,13.800000190734863,13.899999618530273,11.058096885681152,137380
2010-08-13,13.850000381469727,14.399999618530273,13.800000190734863,14.050000190734863,11.1774320602417,91220
2010-08-16,14.0,14.949999809265137,13.949999809265137,14.550000190734863,11.575203895568848,91960
2010-08-17,14.800000190734863,14.850000381469727,14.100000381469727,14.149999618530273,11.25698471069336,92280
2010-08-18,14.149999618530273,14.350000381469727,14.050000190734863,14.199999809265137,11.29676342010498,61160
2010-08-19,14.149999618530273,14.850000381469727,13.199999809265137,13.199999809265137,10.501215934753418,196920
2010-08-20,13.149999618530273,13.550000190734863,12.699999809265137,13.449999809265137,10.700103759765625,178600
2010-08-23,13.550000190734863,13.75,12.5,12.5,9.944334030151367,129440
2010-08-24,12.300000190734863,12.649999618530273,11.899999618530273,12.350000381469727,9.825000762939453,196060
2010-08-25,12.300000190734863,12.350000381469727,11.350000381469727,11.600000381469727,9.228339195251465,147300
2010-08-26,11.699999809265137,12.100000381469727,11.5,11.800000190734863,9.387447357177734,109020
2010-08-27,12.050000190734863,12.550000190734863,11.75,12.550000190734863,9.984110832214355,105940
2010-08-30,12.449999809265137,12.649999618530273,11.75,11.899999618530273,9.467004776000977,154500
2010-08-31,11.850000381469727,12.5,11.800000190734863,12.350000381469727,9.825000762939453,135080
2010-09-01,12.649999618530273,13.199999809265137,12.5,13.050000190734863,10.381884574890137,139240
2010-09-02,12.949999809265137,13.25,12.699999809265137,13.149999618530273,10.461434364318848,71780
2010-09-03,13.300000190734863,14.399999618530273,13.0,13.300000190734863,10.580771446228027,108480
2010-09-07,13.149999618530273,13.300000190734863,12.149999618530273,12.25,9.745445251464844,75820
2010-09-08,12.25,12.75,12.050000190734863,12.600000381469727,10.023885726928711,102220
2010-09-09,12.850000381469727,12.850000381469727,12.300000190734863,12.550000190734863,9.984110832214355,49180
2010-09-10,12.550000190734863,12.949999809265137,12.350000381469727,12.800000190734863,10.182998657226562,33720
2010-09-13,13.0,13.699999809265137,12.949999809265137,13.649999618530273,10.859207153320312,82300
2010-09-14,13.649999618530273,13.649999618530273,12.949999809265137,13.25,10.540993690490723,73520
2010-09-15,13.199999809265137,13.600000381469727,12.699999809265137,12.800000190734863,10.182998657226562,98620
2010-09-16,12.75,13.100000381469727,12.0,12.649999618530273,10.063664436340332,93520
2010-09-17,12.899999618530273,12.899999618530273,12.0,12.100000381469727,9.626115798950195,392660
2010-09-20,12.100000381469727,12.199999809265137,11.800000190734863,11.850000381469727,9.427228927612305,173160
2010-09-21,11.899999618530273,12.25,11.800000190734863,11.850000381469727,9.427228927612305,175460
2010-09-22,11.850000381469727,12.0,11.0,11.0,8.751011848449707,199440
2010-09-23,11.050000190734863,11.25,10.199999809265137,10.199999809265137,8.114575386047363,133000
2010-09-24,10.5,11.449999809265137,10.350000381469727,10.550000190734863,8.393017768859863,226720
2010-09-27,10.600000381469727,11.050000190734863,10.550000190734863,10.75,8.55212688446045,119260
2010-09-28,10.699999809265137,10.800000190734863,10.399999618530273,10.75,8.55212688446045,197600
2010-09-29,10.699999809265137,11.100000381469727,10.649999618530273,11.100000381469727,8.830571174621582,154700
2010-09-30,11.100000381469727,11.199999809265137,10.800000190734863,11.199999809265137,8.910123825073242,187900
2010-10-01,11.300000190734863,11.449999809265137,10.949999809265137,11.199999809265137,8.910123825073242,136600
2010-10-04,11.149999618530273,11.5,10.850000381469727,11.350000381469727,9.02945613861084,163180
2010-10-05,11.550000190734863,12.149999618530273,11.399999618530273,12.100000381469727,9.626115798950195,168300
2010-10-06,12.050000190734863,12.100000381469727,11.649999618530273,12.050000190734863,9.586336135864258,128800
2010-10-07,12.199999809265137,12.25,11.149999618530273,11.949999809265137,9.506782531738281,96320
2010-10-08,11.899999618530273,12.100000381469727,11.800000190734863,12.0,9.54655933380127,121700
2010-10-11,11.949999809265137,12.050000190734863,11.75,11.800000190734863,9.387447357177734,40920
2010-10-12,11.699999809265137,11.949999809265137,11.550000190734863,11.850000381469727,9.427228927612305,70220
2010-10-13,11.850000381469727,12.899999618530273,11.800000190734863,12.600000381469727,10.023885726928711,209680
2010-10-14,12.550000190734863,12.800000190734863,12.300000190734863,12.800000190734863,10.182998657226562,101720
2010-10-15,13.0,13.0,12.199999809265137,12.5,9.944334030151367,117100
2010-10-18,12.5,12.699999809265137,11.850000381469727,12.350000381469727,9.825000762939453,97220
2010-10-19,12.100000381469727,12.600000381469727,11.75,11.800000190734863,9.387447357177734,85460
2010-10-20,11.899999618530273,12.399999618530273,11.699999809265137,11.949999809265137,9.506782531738281,101760
2010-10-21,11.949999809265137,12.100000381469727,11.550000190734863,12.0,9.54655933380127,93880
2010-10-22,11.949999809265137,12.0,11.5,11.699999809265137,9.307897567749023,65060
2010-10-25,11.75,11.949999809265137,11.550000190734863,11.649999618530273,9.268121719360352,46080
2010-10-26,11.550000190734863,11.800000190734863,11.300000190734863,11.350000381469727,9.02945613861084,50640
2010-10-27,11.25,11.5,10.550000190734863,10.699999809265137,8.512350082397461,132780
2010-10-28,10.0,10.350000381469727,9.25,9.949999809265137,7.915687084197998,481180
2010-10-29,9.949999809265137,10.149999618530273,9.600000381469727,9.800000190734863,7.79635763168335,360880
2010-11-01,9.600000381469727,10.0,8.899999618530273,9.25,7.3588056564331055,276740
2010-11-02,9.449999809265137,9.449999809265137,8.850000381469727,9.050000190734863,7.199696063995361,174160
2010-11-03,9.0,9.0,8.600000381469727,8.899999618530273,7.080365180969238,191120
2010-11-04,9.050000190734863,9.25,8.949999809265137,9.199999809265137,7.319026947021484,105000
2010-11-05,9.300000190734863,9.550000190734863,9.0,9.050000190734863,7.199696063995361,182520
2010-11-08,9.0,9.050000190734863,8.850000381469727,8.949999809265137,7.120144367218018,99020
2010-11-09,9.0,9.050000190734863,8.699999809265137,8.699999809265137,6.921255111694336,124680
2010-11-10,8.699999809265137,8.800000190734863,8.649999618530273,8.75,6.961033821105957,116480
2010-11-11,8.600000381469727,8.699999809265137,7.699999809265137,7.699999809265137,6.12570858001709,220000
2010-11-12,7.650000095367432,7.650000095367432,6.949999809265137,6.949999809265137,5.529048442840576,241580
2010-11-15,7.050000190734863,7.150000095367432,5.5,6.25,4.972167015075684,1064080
2010-11-16,6.199999809265137,6.949999809265137,5.75,6.75,5.36993932723999,726960
2010-11-17,7.0,8.649999618530273,6.900000095367432,7.5,5.966601848602295,699080
2010-11-18,7.900000095367432,8.550000190734863,7.5,7.75,6.1654863357543945,487040
2010-11-19,7.800000190734863,7.800000190734863,7.349999904632568,7.5,5.966601848602295,298160
2010-11-22,7.449999809265137,7.75,7.25,7.5,5.966601848602295,165920
2010-11-23,7.400000095367432,7.449999809265137,7.150000095367432,7.150000095367432,5.688159465789795,163600
2010-11-24,7.25,7.5,7.0,7.5,5.966601848602295,232140
2010-11-26,7.5,7.5,7.099999904632568,7.349999904632568,5.8472676277160645,59060
2010-11-29,7.25,7.550000190734863,7.199999809265137,7.25,5.767712593078613,131900
2010-11-30,7.25,7.699999809265137,7.25,7.650000095367432,6.085931301116943,466200
2010-12-01,7.900000095367432,8.449999809265137,7.650000095367432,8.399999618530273,6.682590007781982,324040
2010-12-02,8.350000381469727,9.350000381469727,8.350000381469727,9.300000190734863,7.398582458496094,353060
2010-12-03,9.100000381469727,10.850000381469727,8.850000381469727,10.0,7.955465793609619,466800
2010-12-06,9.949999809265137,10.149999618530273,9.5,10.0,7.955465793609619,125780
2010-12-07,10.100000381469727,10.5,9.550000190734863,9.649999618530273,7.677023887634277,113720
2010-12-08,9.5,9.850000381469727,9.449999809265137,9.550000190734863,7.597472667694092,74040
2010-12-09,9.699999809265137,10.300000190734863,9.699999809265137,10.0,7.955465793609619,199580
2010-12-10,10.050000190734863,10.649999618530273,9.899999618530273,10.199999809265137,8.114575386047363,233160
2010-12-13,10.300000190734863,10.399999618530273,9.699999809265137,9.899999618530273,7.8759074211120605,174740
2010-12-14,10.0,10.100000381469727,9.800000190734863,9.949999809265137,7.915687084197998,174200
2010-12-15,9.899999618530273,10.25,9.75,9.75,7.756580352783203,113300
2010-12-16,9.850000381469727,10.0,9.699999809265137,9.75,7.756580352783203,93160
2010-12-17,9.850000381469727,10.5,9.850000381469727,10.399999618530273,8.273685455322266,457600
2010-12-20,10.399999618530273,10.800000190734863,10.25,10.300000190734863,8.194130897521973,140000
2010-12-21,10.399999618530273,10.600000381469727,10.350000381469727,10.399999618530273,8.273685455322266,92620
2010-12-22,10.449999809265137,12.449999809265137,10.399999618530273,12.25,9.745445251464844,618780
2010-12-23,12.25,12.25,11.300000190734863,11.649999618530273,9.268121719360352,256600
2010-12-27,11.550000190734863,12.149999618530273,11.350000381469727,11.449999809265137,9.109010696411133,99020
2010-12-28,11.5,11.75,11.399999618530273,11.399999618530273,9.069231986999512,88220
2010-12-29,11.350000381469727,11.399999618530273,10.649999618530273,10.699999809265137,8.512350082397461,164420
2010-12-30,10.699999809265137,10.899999618530273,10.25,10.449999809265137,8.313462257385254,199880
2010-12-31,10.449999809265137,10.5,9.550000190734863,9.75,7.756580352783203,224960
2011-01-03,9.899999618530273,10.0,9.100000381469727,9.75,7.756580352783203,307880
2011-01-04,9.699999809265137,10.100000381469727,9.350000381469727,9.850000381469727,7.8361334800720215,232040
2011-01-05,9.850000381469727,11.199999809265137,9.850000381469727,11.149999618530273,8.870344161987305,407320
2011-01-06,11.149999618530273,11.149999618530273,10.100000381469727,10.100000381469727,8.035021781921387,464140
2011-01-07,10.300000190734863,10.5,9.5,9.75,7.756580352783203,328320
2011-01-10,9.75,9.800000190734863,8.949999809265137,8.949999809265137,7.120144367218018,295860
2011-01-11,9.050000190734863,9.350000381469727,8.350000381469727,8.75,6.961033821105957,357380
2011-01-12,8.850000381469727,9.699999809265137,8.600000381469727,9.050000190734863,7.199696063995361,324480
2011-01-13,9.149999618530273,9.149999618530273,8.5,8.5,6.762148857116699,201980
2011-01-14,8.550000190734863,9.550000190734863,8.399999618530273,9.399999618530273,7.4781365394592285,224960
2011-01-18,9.300000190734863,9.449999809265137,8.949999809265137,9.300000190734863,7.398582458496094,138240
2011-01-19,9.25,9.449999809265137,8.75,8.75,6.961033821105957,97700
2011-01-20,8.75,8.949999809265137,8.550000190734863,8.600000381469727,6.841701030731201,152380
2011-01-21,8.649999618530273,8.949999809265137,8.600000381469727,8.75,6.961033821105957,110120
2011-01-24,8.699999809265137,8.800000190734863,8.5,8.550000190734863,6.8019256591796875,114160
2011-01-25,8.5,8.649999618530273,8.5,8.550000190734863,6.8019256591796875,71640
2011-01-26,8.600000381469727,8.699999809265137,8.149999618530273,8.399999618530273,6.682590007781982,126460
2011-01-27,8.350000381469727,8.550000190734863,8.199999809265137,8.449999809265137,6.722369194030762,93060
2011-01-28,8.5,9.300000190734863,8.300000190734863,9.050000190734863,7.199696063995361,246900
2011-01-31,9.050000190734863,9.25,8.350000381469727,8.5,6.762148857116699,216320
2011-02-01,8.649999618530273,8.649999618530273,8.399999618530273,8.600000381469727,6.841701030731201,112400
2011-02-02,8.550000190734863,8.600000381469727,8.5,8.5,6.762148857116699,40640
2011-02-03,8.550000190734863,8.550000190734863,8.199999809265137,8.25,6.563260555267334,145180
2011-02-04,8.25,8.25,8.050000190734863,8.25,6.563260555267334,76600
2011-02-07,8.300000190734863,9.050000190734863,8.300000190734863,9.0,7.159921169281006,134400
2011-02-08,9.0,9.300000190734863,8.800000190734863,9.050000190734863,7.199696063995361,115580
2011-02-09,9.050000190734863,9.199999809265137,8.75,9.050000190734863,7.199696063995361,73420
2011-02-10,8.949999809265137,9.25,8.75,9.149999618530273,7.279251575469971,75660
2011-02-11,9.050000190734863,9.449999809265137,8.949999809265137,9.449999809265137,7.517917156219482,103340
2011-02-14,9.399999618530273,9.449999809265137,9.199999809265137,9.350000381469727,7.438358783721924,49980
2011-02-15,9.350000381469727,9.350000381469727,9.0,9.0,7.159921169281006,88500
2011-02-16,9.100000381469727,9.199999809265137,9.0,9.149999618530273,7.279251575469971,56080
2011-02-17,9.199999809265137,9.699999809265137,8.949999809265137,8.949999809265137,7.120144367218018,154400
2011-02-18,9.050000190734863,9.25,8.550000190734863,8.600000381469727,6.841701030731201,170680
2011-02-22,8.5,8.600000381469727,8.0,8.100000381469727,6.443927764892578,144100
2011-02-23,8.149999618530273,8.350000381469727,7.25,7.300000190734863,5.80748987197876,180160
2011-02-24,7.25,7.800000190734863,7.050000190734863,7.199999809265137,5.727935791015625,223980
2011-02-25,7.25,7.599999904632568,6.949999809265137,7.099999904632568,5.64838171005249,235820
2011-02-28,7.199999809265137,7.449999809265137,6.800000190734863,6.849999904632568,5.449494361877441,319560
2011-03-01,6.849999904632568,6.949999809265137,6.550000190734863,6.599999904632568,5.250607967376709,191880
2011-03-02,6.650000095367432,6.800000190734863,6.449999809265137,6.5,5.171052932739258,202860
2011-03-03,6.599999904632568,6.75,6.599999904632568,6.650000095367432,5.290385723114014,211680
2011-03-04,6.699999809265137,6.75,6.449999809265137,6.650000095367432,5.290385723114014,146660
2011-03-07,6.75,6.849999904632568,6.449999809265137,6.5,5.171052932739258,102540
2011-03-08,6.449999809265137,6.800000190734863,6.449999809265137,6.599999904632568,5.250607967376709,88140
2011-03-09,6.650000095367432,6.75,6.599999904632568,6.650000095367432,5.290385723114014,110420
2011-03-10,6.650000095367432,6.699999809265137,6.199999809265137,6.400000095367432,5.091499328613281,174000
2011-03-11,6.25,6.449999809265137,6.199999809265137,6.349999904632568,5.051722049713135,80020
2011-03-14,6.300000190734863,6.449999809265137,6.25,6.25,4.972167015075684,117240
2011-03-15,6.25,6.800000190734863,5.949999809265137,6.75,5.36993932723999,275420
2011-03-16,6.75,7.699999809265137,6.550000190734863,7.650000095367432,6.085931301116943,249320
2011-03-17,9.449999809265137,10.149999618530273,9.25,9.899999618530273,7.8759074211120605,2390240
2011-03-18,9.75,10.199999809265137,9.699999809265137,9.75,7.756580352783203,976600
2011-03-21,10.0,10.100000381469727,9.800000190734863,9.899999618530273,7.8759074211120605,241100
2011-03-22,9.899999618530273,10.149999618530273,9.850000381469727,9.899999618530273,7.8759074211120605,107940
2011-03-23,9.949999809265137,10.300000190734863,9.449999809265137,9.649999618530273,7.677023887634277,245280
2011-03-24,9.899999618530273,10.100000381469727,9.75,9.850000381469727,7.8361334800720215,155000
2011-03-25,9.850000381469727,10.100000381469727,9.75,9.850000381469727,7.8361334800720215,109820
2011-03-28,9.899999618530273,10.100000381469727,9.850000381469727,9.949999809265137,7.915687084197998,103660
2011-03-29,9.899999618530273,10.0,9.75,9.800000190734863,7.79635763168335,88120
2011-03-30,9.899999618530273,10.149999618530273,9.850000381469727,10.050000190734863,7.9952473640441895,161860
2011-03-31,10.050000190734863,11.850000381469727,10.050000190734863,11.649999618530273,9.268121719360352,552260
2011-04-01,11.75,12.449999809265137,10.949999809265137,11.050000190734863,8.790793418884277,323800
2011-04-04,11.149999618530273,11.850000381469727,10.949999809265137,11.649999618530273,9.268121719360352,223040
2011-04-05,11.600000381469727,12.350000381469727,11.5,11.649999618530273,9.268121719360352,159380
2011-04-06,11.800000190734863,12.199999809265137,11.399999618530273,11.5,9.148786544799805,119780
2011-04-07,11.699999809265137,11.949999809265137,11.5,11.75,9.347672462463379,91320
2011-04-08,11.800000190734863,12.149999618530273,11.75,12.0,9.54655933380127,137240
2011-04-11,12.100000381469727,12.800000190734863,11.550000190734863,11.949999809265137,9.506782531738281,260620
2011-04-12,11.899999618530273,12.949999809265137,11.899999618530273,12.449999809265137,9.904556274414062,246760
2011-04-13,12.899999618530273,13.149999618530273,12.100000381469727,12.850000381469727,10.22277545928955,389160
2011-04-14,12.600000381469727,12.75,12.25,12.350000381469727,9.825000762939453,126980
2011-04-15,12.350000381469727,12.649999618530273,12.0,12.649999618530273,10.063664436340332,136080
2011-04-18,12.550000190734863,12.550000190734863,12.0,12.25,9.745445251464844,87260
2011-04-19,12.449999809265137,12.850000381469727,12.050000190734863,12.850000381469727,10.22277545928955,127180
2011-04-20,13.050000190734863,13.399999618530273,12.350000381469727,12.5,9.944334030151367,127520
2011-04-21,12.550000190734863,12.550000190734863,12.100000381469727,12.25,9.745445251464844,113320
2011-04-25,12.25,12.850000381469727,12.149999618530273,12.75,10.143218994140625,104460
2011-04-26,12.800000190734863,13.25,12.699999809265137,12.899999618530273,10.262552261352539,82540
2011-04-27,13.0,14.649999618530273,13.0,13.550000190734863,10.779656410217285,218440
2011-04-28,13.699999809265137,13.699999809265137,12.449999809265137,12.649999618530273,10.063664436340332,260000
2011-04-29,12.75,12.850000381469727,12.0,12.0,9.54655933380127,200000
2011-05-02,12.149999618530273,13.100000381469727,12.100000381469727,12.449999809265137,9.904556274414062,202720
2011-05-03,12.550000190734863,12.800000190734863,11.949999809265137,12.100000381469727,9.626115798950195,159900
2011-05-04,12.050000190734863,12.100000381469727,11.550000190734863,11.699999809265137,9.307897567749023,281540
2011-05-05,11.600000381469727,11.699999809265137,10.850000381469727,11.550000190734863,9.18856430053711,178560
2011-05-06,11.649999618530273,11.649999618530273,11.149999618530273,11.600000381469727,9.228339195251465,98900
2011-05-09,11.550000190734863,11.600000381469727,11.050000190734863,11.550000190734863,9.18856430053711,97860
2011-05-10,11.75,11.850000381469727,11.25,11.550000190734863,9.18856430053711,88820
2011-05-11,11.649999618530273,11.899999618530273,11.550000190734863,11.550000190734863,9.18856430053711,75780
2011-05-12,11.5,11.75,11.399999618530273,11.399999618530273,9.069231986999512,61000
2011-05-13,11.300000190734863,11.449999809265137,11.0,11.199999809265137,8.910123825073242,97900
2011-05-16,11.050000190734863,11.100000381469727,10.649999618530273,10.800000190734863,8.591902732849121,153340
2011-05-17,10.699999809265137,11.100000381469727,10.600000381469727,11.0,8.751011848449707,168800
2011-05-18,11.050000190734863,11.050000190734863,10.75,11.0,8.751011848449707,48600
2011-05-19,11.050000190734863,11.25,10.850000381469727,10.899999618530273,8.671456336975098,70740
2011-05-20,10.699999809265137,11.050000190734863,10.699999809265137,10.850000381469727,8.631681442260742,74800
2011-05-23,10.699999809265137,10.800000190734863,10.100000381469727,10.600000381469727,8.432792663574219,124780
2011-05-24,10.649999618530273,10.850000381469727,10.100000381469727,10.75,8.55212688446045,132180
2011-05-25,10.649999618530273,10.899999618530273,10.199999809265137,10.399999618530273,8.273685455322266,108240
2011-05-26,10.350000381469727,10.699999809265137,10.25,10.350000381469727,8.233907699584961,89840
2011-05-27,10.449999809265137,10.75,10.399999618530273,10.5,8.353239059448242,40280
2011-05-31,10.649999618530273,11.149999618530273,10.600000381469727,10.949999809265137,8.711235046386719,128980
2011-06-01,11.0,11.149999618530273,10.199999809265137,10.300000190734863,8.194130897521973,121520
2011-06-02,10.300000190734863,10.350000381469727,10.100000381469727,10.350000381469727,8.233907699584961,70540
2011-06-03,10.149999618530273,10.5,10.050000190734863,10.25,8.154353141784668,75500
2011-06-06,10.25,10.5,10.0,10.449999809265137,8.313462257385254,78680
2011-06-07,10.600000381469727,10.899999618530273,10.149999618530273,10.149999618530273,8.074799537658691,94140
2011-06-08,10.149999618530273,11.0,9.850000381469727,10.699999809265137,8.512350082397461,173160
2011-06-09,10.699999809265137,10.699999809265137,10.149999618530273,10.300000190734863,8.194130897521973,78220
2011-06-10,10.199999809265137,10.600000381469727,10.149999618530273,10.399999618530273,8.273685455322266,111380
2011-06-13,10.5,10.699999809265137,9.800000190734863,10.5,8.353239059448242,114700
2011-06-14,10.649999618530273,10.75,10.100000381469727,10.199999809265137,8.114575386047363,192720
2011-06-15,10.050000190734863,10.5,10.050000190734863,10.449999809265137,8.313462257385254,146300
2011-06-16,10.399999618530273,10.649999618530273,10.25,10.350000381469727,8.233907699584961,148960
2011-06-17,10.449999809265137,10.75,10.100000381469727,10.199999809265137,8.114575386047363,232520
2011-06-20,10.100000381469727,10.5,9.9399995803833,10.25,8.154353141784668,65800
2011-06-21,10.319999694824219,10.850000381469727,10.25,10.260000228881836,8.162307739257812,48100
2011-06-22,10.260000228881836,10.399999618530273,9.979999542236328,10.130000114440918,8.058887481689453,109200
2011-06-23,10.0,10.079999923706055,9.90999984741211,10.0,7.955465793609619,124100
2011-06-24,10.119999885559082,10.25,9.9399995803833,9.9399995803833,7.907735347747803,366400
2011-06-27,10.0,10.109999656677246,9.90999984741211,10.020000457763672,7.971378326416016,156600
2011-06-28,10.069999694824219,10.199999809265137,10.0,10.180000305175781,8.09866714477539,69600
2011-06-29,10.220000267028809,10.359999656677246,10.100000381469727,10.210000038146973,8.122533798217773,128200
2011-06-30,10.199999809265137,10.680000305175781,10.1899995803833,10.5600004196167,8.40097427368164,79000
2011-07-01,10.5600004196167,10.6899995803833,10.0,10.550000190734863,8.393017768859863,67200
2011-07-05,10.579999923706055,10.729999542236328,10.369999885559082,10.510000228881836,8.36119556427002,69100
2011-07-06,10.470000267028809,10.899999618530273,10.25,10.859999656677246,8.63963794708252,86100
2011-07-07,10.539999961853027,11.3100004196167,10.539999961853027,11.09000015258789,8.822613716125488,118100
2011-07-08,10.979999542236328,11.329999923706055,10.979999542236328,11.199999809265137,8.910123825073242,74000
2011-07-11,11.09000015258789,11.210000038146973,10.350000381469727,10.510000228881836,8.36119556427002,119500
2011-07-12,10.430000305175781,11.020000457763672,9.949999809265137,10.760000228881836,8.56008243560791,76800
2011-07-13,10.84000015258789,11.199999809265137,10.699999809265137,10.949999809265137,8.711235046386719,164200
2011-07-14,11.020000457763672,11.020000457763672,10.4399995803833,10.539999961853027,8.385059356689453,66400
2011-07-15,10.829999923706055,11.170000076293945,10.470000267028809,10.829999923706055,8.615769386291504,114800
2011-07-18,10.899999618530273,11.0,10.390000343322754,10.529999732971191,8.377105712890625,148200
2011-07-19,10.699999809265137,10.920000076293945,10.100000381469727,10.270000457763672,8.170263290405273,80000
2011-07-20,10.279999732971191,11.0,10.25,10.899999618530273,8.671456336975098,107300
2011-07-21,11.0,11.0,10.75,10.829999923706055,8.615769386291504,102700
2011-07-22,10.829999923706055,10.899999618530273,10.779999732971191,10.880000114440918,8.655546188354492,71200
2011-07-25,10.710000038146973,10.729999542236328,10.380000114440918,10.5600004196167,8.40097427368164,50300
2011-07-26,10.489999771118164,10.539999961853027,10.300000190734863,10.430000305175781,8.297552108764648,52400
2011-07-27,10.359999656677246,10.5600004196167,10.140000343322754,10.550000190734863,8.393017768859863,195900
2011-07-28,10.449999809265137,11.0,10.449999809265137,10.819999694824219,8.607815742492676,118400
2011-07-29,10.960000038146973,11.100000381469727,10.770000457763672,10.930000305175781,8.695322036743164,86900
2011-08-01,11.0,11.239999771118164,10.949999809265137,11.199999809265137,8.910123825073242,140500
2011-08-02,11.010000228881836,11.199999809265137,10.84000015258789,11.09000015258789,8.822613716125488,149800
2011-08-03,11.100000381469727,11.100000381469727,10.640000343322754,10.800000190734863,8.591902732849121,156000
2011-08-04,10.520000457763672,10.979999542236328,10.25,10.25,8.154353141784668,166800
2011-08-05,10.289999961853027,10.600000381469727,10.010000228881836,10.100000381469727,8.035021781921387,191700
2011-08-08,9.649999618530273,10.0600004196167,8.619999885559082,9.050000190734863,7.199696063995361,414100
2011-08-09,9.720000267028809,10.119999885559082,8.84000015258789,10.119999885559082,8.050933837890625,342400
2011-08-10,9.75,9.770000457763672,9.010000228881836,9.020000457763672,7.1758317947387695,257800
2011-08-11,9.029999732971191,9.59000015258789,9.029999732971191,9.399999618530273,7.4781365394592285,164500
2011-08-12,9.4399995803833,9.5,9.09000015258789,9.3100004196167,7.40654182434082,224100
2011-08-15,9.40999984741211,9.569999694824219,9.15999984741211,9.5600004196167,7.605423927307129,150200
2011-08-16,9.40999984741211,9.729999542236328,9.039999961853027,9.260000228881836,7.366763114929199,231400
2011-08-17,9.319999694824219,9.90999984741211,9.260000228881836,9.789999961853027,7.788402080535889,153300
2011-08-18,9.670000076293945,9.670000076293945,8.789999961853027,8.960000038146973,7.1280975341796875,310000
2011-08-19,8.869999885559082,9.140000343322754,8.630000114440918,9.039999961853027,7.191740989685059,221300
2011-08-22,9.239999771118164,9.319999694824219,8.859999656677246,8.899999618530273,7.080365180969238,190400
2011-08-23,8.9399995803833,9.5,8.739999771118164,9.460000038146973,7.5258708000183105,177800
2011-08-24,9.460000038146973,10.0,9.350000381469727,9.550000190734863,7.597472667694092,239900
2011-08-25,9.630000114440918,9.819999694824219,9.170000076293945,9.260000228881836,7.366763114929199,122900
2011-08-26,9.199999809265137,9.430000305175781,9.069999694824219,9.199999809265137,7.319026947021484,161000
2011-08-29,9.270000457763672,10.4399995803833,9.270000457763672,10.3100004196167,8.202085494995117,388900
2011-08-30,10.25,10.479999542236328,10.079999923706055,10.289999961853027,8.186174392700195,259900
2011-08-31,10.34000015258789,10.520000457763672,9.350000381469727,10.329999923706055,8.217996597290039,2070600
2011-09-01,10.329999923706055,10.420000076293945,9.890000343322754,10.109999656677246,8.042975425720215,497400
2011-09-02,9.84000015258789,10.0,9.460000038146973,9.84000015258789,7.828182220458984,411000
2011-09-06,9.460000038146973,9.84000015258789,9.399999618530273,9.779999732971191,7.780447483062744,246000
2011-09-07,9.9399995803833,10.380000114440918,9.84000015258789,10.279999732971191,8.178220748901367,248300
2011-09-08,10.149999618530273,10.229999542236328,9.550000190734863,9.699999809265137,7.716803550720215,125400
2011-09-09,9.59000015258789,9.680000305175781,9.279999732971191,9.369999885559082,7.454273700714111,181600
2011-09-12,9.180000305175781,9.729999542236328,9.180000305175781,9.649999618530273,7.677023887634277,140900
2011-09-13,9.65999984741211,10.149999618530273,9.539999961853027,9.65999984741211,7.684979438781738,213800
2011-09-14,9.800000190734863,10.140000343322754,9.5600004196167,9.970000267028809,7.9316020011901855,128400
2011-09-15,10.09000015258789,10.25,9.850000381469727,10.239999771118164,8.146397590637207,117800
2011-09-16,10.260000228881836,10.260000228881836,9.890000343322754,10.010000228881836,7.963421821594238,372500
2011-09-19,9.779999732971191,9.890000343322754,9.109999656677246,9.210000038146973,7.326984882354736,222200
2011-09-20,9.220000267028809,9.380000114440918,9.0,9.010000228881836,7.167874336242676,153700
2011-09-21,8.979999542236328,9.239999771118164,8.4399995803833,8.470000267028809,6.738281726837158,189800
2011-09-22,8.039999961853027,8.600000381469727,7.670000076293945,8.229999542236328,6.547349452972412,314700
2011-09-23,8.220000267028809,8.40999984741211,7.960000038146973,8.300000190734863,6.603037357330322,152200
2011-09-26,8.380000114440918,8.770000457763672,8.3100004196167,8.75,6.961033821105957,158800
2011-09-27,8.960000038146973,9.489999771118164,8.920000076293945,9.109999656677246,7.247431755065918,165800
2011-09-28,9.130000114440918,9.199999809265137,8.289999961853027,8.300000190734863,6.603037357330322,213800
2011-09-29,8.569999694824219,8.84000015258789,8.119999885559082,8.600000381469727,6.841701030731201,188200
2011-09-30,8.399999618530273,8.579999923706055,8.199999809265137,8.489999771118164,6.7541913986206055,418300
2011-10-03,8.350000381469727,8.800000190734863,7.639999866485596,7.650000095367432,6.085931301116943,279100
2011-10-04,7.489999771118164,8.460000038146973,7.360000133514404,8.319999694824219,6.618947505950928,253300
2011-10-05,8.329999923706055,8.520000457763672,8.15999984741211,8.489999771118164,6.7541913986206055,166900
2011-10-06,8.470000267028809,8.6899995803833,8.329999923706055,8.670000076293945,6.897388935089111,226700
2011-10-07,8.699999809265137,8.710000038146973,7.949999809265137,8.010000228881836,6.372328281402588,159300
2011-10-10,8.210000038146973,8.65999984741211,8.0600004196167,8.649999618530273,6.881478309631348,186000
2011-10-11,8.529999732971191,8.899999618530273,8.420000076293945,8.800000190734863,7.000810146331787,131000
2011-10-12,8.420000076293945,8.529999732971191,7.889999866485596,8.0,6.364372730255127,324200
2011-10-13,8.010000228881836,8.039999961853027,7.820000171661377,7.960000038146973,6.3325514793396,135000
2011-10-14,8.079999923706055,8.079999923706055,7.590000152587891,7.800000190734863,6.205264568328857,190800
2011-10-17,7.699999809265137,7.929999828338623,7.320000171661377,7.340000152587891,5.839312553405762,159200
2011-10-18,7.400000095367432,7.610000133514404,7.269999980926514,7.550000190734863,6.006377220153809,408100
2011-10-19,7.510000228881836,7.71999979019165,7.400000095367432,7.5,5.966601848602295,119300
2011-10-20,7.53000020980835,7.559999942779541,7.099999904632568,7.349999904632568,5.8472676277160645,221900
2011-10-21,7.53000020980835,7.550000190734863,7.199999809265137,7.389999866485596,5.879087924957275,238200
2011-10-24,7.460000038146973,7.960000038146973,7.269999980926514,7.929999828338623,6.308685779571533,207100
2011-10-25,7.869999885559082,7.869999885559082,7.599999904632568,7.809999942779541,6.213220119476318,165100
2011-10-26,7.960000038146973,8.430000305175781,7.71999979019165,8.25,6.563260555267334,282700
2011-10-27,7.960000038146973,8.4399995803833,7.710000038146973,8.199999809265137,6.523482322692871,538200
2011-10-28,8.1899995803833,8.199999809265137,7.840000152587891,7.929999828338623,6.308685779571533,250500
2011-10-31,7.75,7.75,7.380000114440918,7.389999866485596,5.879087924957275,194500
2011-11-01,7.090000152587891,7.380000114440918,6.889999866485596,7.099999904632568,5.64838171005249,370300
2011-11-02,7.25,7.449999809265137,7.050000190734863,7.25,5.767712593078613,231000
2011-11-03,7.400000095367432,7.460000038146973,6.989999771118164,7.239999771118164,5.759758949279785,379500
2011-11-04,7.110000133514404,7.210000038146973,7.010000228881836,7.070000171661377,5.624514579772949,158500
2011-11-07,7.050000190734863,7.309999942779541,6.980000019073486,7.25,5.767712593078613,227100
2011-11-08,7.329999923706055,7.329999923706055,7.050000190734863,7.239999771118164,5.759758949279785,229000
2011-11-09,7.039999961853027,7.150000095367432,6.880000114440918,6.889999866485596,5.481317043304443,300000
2011-11-10,7.039999961853027,7.25,7.039999961853027,7.230000019073486,5.751802921295166,193900
2011-11-11,7.28000020980835,7.329999923706055,7.159999847412109,7.210000038146973,5.735890865325928,161100
2011-11-14,7.150000095367432,7.190000057220459,6.869999885559082,6.909999847412109,5.497226238250732,212400
2011-11-15,6.869999885559082,7.079999923706055,6.820000171661377,7.050000190734863,5.608604431152344,163200
2011-11-16,6.940000057220459,7.170000076293945,6.75,6.789999961853027,5.401761531829834,199000
2011-11-17,6.789999961853027,7.03000020980835,6.75,6.789999961853027,5.401761531829834,112700
2011-11-18,6.809999942779541,6.840000152587891,6.590000152587891,6.829999923706055,5.433584213256836,147600
2011-11-21,6.670000076293945,6.829999923706055,6.630000114440918,6.739999771118164,5.361983299255371,134800
2011-11-22,6.760000228881836,6.900000095367432,6.579999923706055,6.670000076293945,5.306295871734619,82100
2011-11-23,6.599999904632568,6.610000133514404,6.269999980926514,6.300000190734863,5.0119428634643555,187600
2011-11-25,6.28000020980835,6.460000038146973,6.21999979019165,6.28000020980835,4.996033668518066,66300
2011-11-28,6.550000190734863,6.809999942779541,6.429999828338623,6.559999942779541,5.218784809112549,173300
2011-11-29,6.53000020980835,6.670000076293945,6.429999828338623,6.5,5.171052932739258,105900
2011-11-30,6.820000171661377,7.099999904632568,6.570000171661377,6.960000038146973,5.537005424499512,479600
2011-12-01,6.960000038146973,7.059999942779541,6.730000019073486,7.0,5.568826675415039,335000
2011-12-02,7.130000114440918,7.179999828338623,6.989999771118164,7.099999904632568,5.64838171005249,206900
2011-12-05,7.25,7.309999942779541,7.059999942779541,7.21999979019165,5.743846893310547,178800
2011-12-06,7.199999809265137,7.199999809265137,7.0,7.019999980926514,5.584738731384277,107100
2011-12-07,6.960000038146973,7.150000095367432,6.75,7.090000152587891,5.640425205230713,126500
2011-12-08,6.989999771118164,6.989999771118164,6.429999828338623,6.460000038146973,5.139231204986572,161400
2011-12-09,6.510000228881836,6.619999885559082,6.460000038146973,6.579999923706055,5.234696388244629,164400
2011-12-12,6.460000038146973,6.610000133514404,6.400000095367432,6.579999923706055,5.234696388244629,95700
2011-12-13,6.610000133514404,6.610000133514404,6.25,6.329999923706055,5.0358099937438965,130200
2011-12-14,6.239999771118164,6.519999980926514,6.239999771118164,6.519999980926514,5.186964511871338,156900
2011-12-15,6.659999847412109,6.789999961853027,6.619999885559082,6.730000019073486,5.354029655456543,221200
2011-12-16,6.789999961853027,6.789999961853027,6.539999961853027,6.630000114440918,5.274474620819092,429100
2011-12-19,6.659999847412109,6.739999771118164,6.400000095367432,6.409999847412109,5.099453926086426,411700
2011-12-20,6.579999923706055,6.699999809265137,6.579999923706055,6.639999866485596,5.2824296951293945,192900
2011-12-21,6.639999866485596,6.820000171661377,6.5,6.820000171661377,5.425629138946533,79100
2011-12-22,6.849999904632568,7.159999847412109,6.760000228881836,7.019999980926514,5.584738731384277,137400
2011-12-23,7.059999942779541,7.070000171661377,6.960000038146973,7.03000020980835,5.592692852020264,66900
2011-12-27,6.980000019073486,7.079999923706055,6.869999885559082,7.019999980926514,5.584738731384277,89800
2011-12-28,7.010000228881836,7.070000171661377,6.769999980926514,6.820000171661377,5.425629138946533,84000
2011-12-29,6.840000152587891,6.96999979019165,6.78000020980835,6.929999828338623,5.513138771057129,92400
2011-12-30,6.900000095367432,7.050000190734863,6.809999942779541,6.989999771118164,5.5608720779418945,108100
2012-01-03,7.139999866485596,7.300000190734863,7.139999866485596,7.230000019073486,5.751802921295166,301200
2012-01-04,7.150000095367432,7.260000228881836,7.110000133514404,7.190000057220459,5.719980716705322,112600
2012-01-05,7.159999847412109,7.360000133514404,6.989999771118164,7.239999771118164,5.759758949279785,135500
2012-01-06,7.179999828338623,7.179999828338623,6.400000095367432,6.489999771118164,5.1630988121032715,412800
2012-01-09,6.510000228881836,6.570000171661377,6.369999885559082,6.429999828338623,5.115364074707031,174600
2012-01-10,6.579999923706055,6.71999979019165,6.400000095367432,6.599999904632568,5.250607967376709,483400
2012-01-11,6.570000171661377,6.829999923706055,6.53000020980835,6.730000019073486,5.354029655456543,337800
2012-01-12,6.78000020980835,7.110000133514404,6.670000076293945,7.090000152587891,5.640425205230713,123400
2012-01-13,6.96999979019165,7.110000133514404,6.789999961853027,7.070000171661377,5.624514579772949,157800
2012-01-17,7.110000133514404,7.199999809265137,6.880000114440918,6.920000076293945,5.505181789398193,132000
2012-01-18,6.940000057220459,7.110000133514404,6.940000057220459,7.079999923706055,5.6324687004089355,120400
2012-01-19,7.079999923706055,7.079999923706055,6.900000095367432,6.960000038146973,5.537005424499512,70700
2012-01-20,6.940000057220459,7.059999942779541,6.900000095367432,7.0,5.568826675415039,89700
2012-01-23,6.980000019073486,7.050000190734863,6.949999809265137,6.989999771118164,5.5608720779418945,67700
2012-01-24,6.940000057220459,7.099999904632568,6.900000095367432,7.070000171661377,5.624514579772949,89400
2012-01-25,7.070000171661377,7.369999885559082,6.989999771118164,7.360000133514404,5.855222702026367,113800
2012-01-26,7.380000114440918,7.389999866485596,6.909999847412109,7.110000133514404,5.656337261199951,183300
2012-01-27,7.050000190734863,7.489999771118164,7.039999961853027,7.46999979019165,5.942734718322754,139200
2012-01-30,7.400000095367432,7.519999980926514,7.289999961853027,7.46999979019165,5.942734718322754,115300
2012-01-31,7.5,7.739999771118164,7.340000152587891,7.590000152587891,6.038199424743652,214800
2012-02-01,7.639999866485596,8.029999732971191,7.519999980926514,7.960000038146973,6.3325514793396,256900
2012-02-02,7.980000019073486,8.34000015258789,7.800000190734863,8.260000228881836,6.571216583251953,121600
2012-02-03,8.420000076293945,9.199999809265137,8.420000076293945,9.109999656677246,7.247431755065918,184700
2012-02-06,9.039999961853027,9.15999984741211,8.75,9.140000343322754,7.271296501159668,131100
2012-02-07,9.119999885559082,9.289999961853027,9.029999732971191,9.109999656677246,7.247431755065918,155400
2012-02-08,9.149999618530273,9.25,8.779999732971191,9.149999618530273,7.279251575469971,231400
2012-02-09,9.1899995803833,9.1899995803833,9.0,9.079999923706055,7.223566055297852,51200
2012-02-10,8.960000038146973,9.100000381469727,8.850000381469727,8.880000114440918,7.064454555511475,119000
2012-02-13,8.989999771118164,9.130000114440918,8.90999984741211,9.039999961853027,7.191740989685059,117200
2012-02-14,9.010000228881836,9.029999732971191,8.779999732971191,8.890000343322754,7.072409152984619,146900
2012-02-15,8.949999809265137,8.949999809265137,8.640000343322754,8.649999618530273,6.881478309631348,113500
2012-02-16,8.670000076293945,9.270000457763672,8.670000076293945,9.270000457763672,7.374715805053711,84900
2012-02-17,9.289999961853027,9.300000190734863,9.109999656677246,9.210000038146973,7.326984882354736,57600
2012-02-21,9.220000267028809,9.279999732971191,8.979999542236328,9.039999961853027,7.191740989685059,60400
2012-02-22,8.989999771118164,9.0600004196167,8.779999732971191,8.789999961853027,6.992854595184326,70900
2012-02-23,8.829999923706055,9.210000038146973,8.800000190734863,9.210000038146973,7.326984882354736,96200
2012-02-24,9.1899995803833,9.239999771118164,8.84000015258789,8.90999984741211,7.088320255279541,71500
2012-02-27,8.8100004196167,9.0,8.699999809265137,8.850000381469727,7.040590763092041,85800
2012-02-28,8.880000114440918,8.949999809265137,8.75,8.930000305175781,7.104231834411621,81300
2012-02-29,8.949999809265137,9.100000381469727,8.859999656677246,8.970000267028809,7.136054515838623,174300
2012-03-01,8.989999771118164,9.170000076293945,8.729999542236328,8.739999771118164,6.953075885772705,118100
2012-03-02,8.75,8.84000015258789,8.579999923706055,8.630000114440918,6.865567207336426,219100
2012-03-05,8.59000015258789,8.899999618530273,8.5,8.779999732971191,6.984899997711182,72300
2012-03-06,8.65999984741211,8.800000190734863,8.529999732971191,8.640000343322754,6.873523235321045,138900
2012-03-07,8.699999809265137,8.800000190734863,8.609999656677246,8.649999618530273,6.881478309631348,137600
2012-03-08,8.729999542236328,8.9399995803833,8.5600004196167,8.90999984741211,7.088320255279541,84300
2012-03-09,8.890000343322754,9.399999618530273,8.890000343322754,9.079999923706055,7.223566055297852,140200
2012-03-12,9.0600004196167,9.449999809265137,8.899999618530273,9.239999771118164,7.350850582122803,271000
2012-03-13,9.359999656677246,9.359999656677246,9.039999961853027,9.180000305175781,7.303118705749512,218300
2012-03-14,9.119999885559082,9.25,8.899999618530273,9.050000190734863,7.199696063995361,93500
2012-03-15,9.069999694824219,9.350000381469727,8.960000038146973,9.350000381469727,7.438358783721924,106300
2012-03-16,9.390000343322754,9.40999984741211,9.109999656677246,9.170000076293945,7.295163631439209,256600
2012-03-19,9.149999618530273,9.640000343322754,9.020000457763672,9.550000190734863,7.597472667694092,146300
2012-03-20,9.430000305175781,9.979999542236328,9.430000305175781,9.8100004196167,7.804311752319336,182000
2012-03-21,9.859999656677246,9.9399995803833,9.789999961853027,9.859999656677246,7.844089508056641,113200
2012-03-22,9.729999542236328,9.829999923706055,9.5,9.649999618530273,7.677023887634277,95200
2012-03-23,9.640000343322754,9.84000015258789,9.529999732971191,9.819999694824219,7.812267303466797,81400
2012-03-26,9.960000038146973,10.300000190734863,9.899999618530273,10.260000228881836,8.162307739257812,124000
2012-03-27,10.270000457763672,10.300000190734863,9.970000267028809,9.970000267028809,7.9316020011901855,71100
2012-03-28,9.989999771118164,10.119999885559082,9.90999984741211,10.069999694824219,8.01115608215332,76800
2012-03-29,9.970000267028809,10.029999732971191,9.649999618530273,9.949999809265137,7.915687084197998,73100
2012-03-30,10.069999694824219,10.069999694824219,9.75,9.75,7.756580352783203,58700
2012-04-02,9.680000305175781,9.770000457763672,9.510000228881836,9.75,7.756580352783203,185100
2012-04-03,9.720000267028809,9.720000267028809,9.5,9.609999656677246,7.64520263671875,126000
2012-04-04,9.460000038146973,9.479999542236328,9.270000457763672,9.399999618530273,7.4781365394592285,86200
2012-04-05,9.329999923706055,9.460000038146973,9.239999771118164,9.260000228881836,7.366763114929199,53700
2012-04-09,9.039999961853027,9.130000114440918,8.899999618530273,9.020000457763672,7.1758317947387695,105700
2012-04-10,9.0,9.0,8.569999694824219,8.619999885559082,6.857612609863281,134000
2012-04-11,8.670000076293945,8.8100004196167,8.640000343322754,8.739999771118164,6.953075885772705,129800
2012-04-12,8.800000190734863,8.90999984741211,8.760000228881836,8.859999656677246,7.04854154586792,100700
2012-04-13,8.8100004196167,8.8100004196167,8.380000114440918,8.390000343322754,6.674636363983154,94900
2012-04-16,8.4399995803833,8.65999984741211,8.279999732971191,8.65999984741211,6.88943338394165,129300
2012-04-17,8.720000267028809,9.149999618530273,8.720000267028809,9.020000457763672,7.1758317947387695,138500
2012-04-18,8.9399995803833,8.989999771118164,8.710000038146973,8.90999984741211,7.088320255279541,139300
2012-04-19,8.960000038146973,9.069999694824219,8.770000457763672,8.949999809265137,7.120144367218018,184100
2012-04-20,9.0600004196167,9.40999984741211,9.0,9.260000228881836,7.366763114929199,224400
2012-04-23,9.079999923706055,9.260000228881836,8.970000267028809,9.029999732971191,7.183787822723389,209400
2012-04-24,9.020000457763672,9.170000076293945,9.0,9.170000076293945,7.295163631439209,98300
2012-04-25,9.270000457763672,9.40999984741211,9.170000076293945,9.25,7.3588056564331055,154200
2012-04-26,9.260000228881836,9.350000381469727,9.0,9.069999694824219,7.215607166290283,132800
2012-04-27,9.130000114440918,9.520000457763672,8.890000343322754,9.520000457763672,7.573603630065918,101900
2012-04-30,9.539999961853027,9.619999885559082,9.399999618530273,9.40999984741211,7.486093044281006,107000
2012-05-01,9.40999984741211,9.720000267028809,9.270000457763672,9.279999732971191,7.382672309875488,453700
2012-05-02,9.1899995803833,9.239999771118164,9.029999732971191,9.1899995803833,7.311070919036865,96800
2012-05-03,9.199999809265137,9.199999809265137,8.979999542236328,9.109999656677246,7.247431755065918,132500
2012-05-04,9.0600004196167,9.0600004196167,8.859999656677246,8.960000038146973,7.1280975341796875,107400
2012-05-07,8.9399995803833,9.260000228881836,8.9399995803833,9.109999656677246,7.247431755065918,109000
2012-05-08,9.0,9.149999618530273,8.890000343322754,9.029999732971191,7.183787822723389,136300
2012-05-09,8.960000038146973,9.039999961853027,8.699999809265137,8.90999984741211,7.088320255279541,138000
2012-05-10,8.989999771118164,9.130000114440918,8.930000305175781,9.069999694824219,7.215607166290283,59000
2012-05-11,9.020000457763672,9.109999656677246,8.829999923706055,8.899999618530273,7.080365180969238,81000
2012-05-14,8.760000228881836,8.8100004196167,8.630000114440918,8.630000114440918,6.865567207336426,61200
2012-05-15,8.609999656677246,8.770000457763672,8.539999961853027,8.699999809265137,6.921255111694336,95000
2012-05-16,8.729999542236328,8.899999618530273,8.609999656677246,8.630000114440918,6.865567207336426,51200
2012-05-17,8.609999656677246,8.609999656677246,8.260000228881836,8.449999809265137,6.722369194030762,147300
2012-05-18,8.4399995803833,8.539999961853027,8.319999694824219,8.399999618530273,6.682590007781982,175000
2012-05-21,8.460000038146973,8.619999885559082,8.40999984741211,8.5,6.762148857116699,86400
2012-05-22,8.5,8.680000305175781,8.270000457763672,8.369999885559082,6.658725738525391,111000
2012-05-23,8.3100004196167,8.489999771118164,8.119999885559082,8.460000038146973,6.730326175689697,65000
2012-05-24,8.470000267028809,8.579999923706055,8.260000228881836,8.579999923706055,6.825789451599121,100100
2012-05-25,8.579999923706055,8.640000343322754,8.449999809265137,8.470000267028809,6.738281726837158,60700
2012-05-29,8.59000015258789,8.59000015258789,8.289999961853027,8.319999694824219,6.618947505950928,76800
2012-05-30,8.229999542236328,8.270000457763672,7.980000019073486,7.980000019073486,6.348461627960205,87900
2012-05-31,8.010000228881836,8.319999694824219,7.869999885559082,8.229999542236328,6.547349452972412,162600
2012-06-01,7.989999771118164,8.130000114440918,7.760000228881836,7.78000020980835,6.189353942871094,111800
2012-06-04,7.800000190734863,7.949999809265137,7.78000020980835,7.940000057220459,6.316640853881836,90600
2012-06-05,7.900000095367432,8.029999732971191,7.869999885559082,7.920000076293945,6.300728797912598,76200
2012-06-06,7.989999771118164,8.199999809265137,7.920000076293945,8.199999809265137,6.523482322692871,86500
2012-06-07,8.329999923706055,8.390000343322754,8.210000038146973,8.289999961853027,6.5950822830200195,71100
2012-06-08,8.25,8.5600004196167,8.109999656677246,8.550000190734863,6.8019256591796875,91100
2012-06-11,8.6899995803833,8.930000305175781,8.550000190734863,8.649999618530273,6.881478309631348,222700
2012-06-12,8.6899995803833,8.770000457763672,8.5,8.6899995803833,6.91330099105835,190000
2012-06-13,8.680000305175781,8.84000015258789,8.40999984741211,8.449999809265137,6.722369194030762,232900
2012-06-14,8.470000267028809,8.770000457763672,8.470000267028809,8.670000076293945,6.897388935089111,161600
2012-06-15,8.640000343322754,8.930000305175781,8.539999961853027,8.729999542236328,6.945122241973877,487500
2012-06-18,8.680000305175781,8.710000038146973,8.460000038146973,8.489999771118164,6.7541913986206055,152700
2012-06-19,8.539999961853027,9.079999923706055,8.460000038146973,9.050000190734863,7.199696063995361,186900
2012-06-20,9.069999694824219,9.149999618530273,8.90999984741211,9.029999732971191,7.183787822723389,134700
2012-06-21,9.039999961853027,9.09000015258789,8.75,8.75,6.961033821105957,145300
2012-06-22,8.84000015258789,9.069999694824219,8.720000267028809,9.039999961853027,7.191740989685059,525300
2012-06-25,8.84000015258789,8.949999809265137,8.729999542236328,8.729999542236328,6.945122241973877,124400
2012-06-26,8.75,8.770000457763672,8.489999771118164,8.619999885559082,6.857612609863281,143100
2012-06-27,8.619999885559082,8.640000343322754,8.529999732971191,8.600000381469727,6.841701030731201,127700
2012-06-28,8.510000228881836,8.510000228881836,8.350000381469727,8.449999809265137,6.722369194030762,171000
2012-06-29,8.699999809265137,8.710000038146973,8.520000457763672,8.569999694824219,6.817835330963135,381000
2012-07-02,8.569999694824219,8.579999923706055,8.470000267028809,8.5,6.762148857116699,351900
2012-07-03,8.5,8.510000228881836,8.470000267028809,8.5,6.762148857116699,153900
2012-07-05,8.470000267028809,8.520000457763672,8.460000038146973,8.5,6.762148857116699,374200
2012-07-06,8.390000343322754,8.489999771118164,8.390000343322754,8.40999984741211,6.690546035766602,138300
2012-07-09,8.359999656677246,8.420000076293945,8.3100004196167,8.390000343322754,6.674636363983154,109000
2012-07-10,8.399999618530273,8.5,8.130000114440918,8.239999771118164,6.555305480957031,209400
2012-07-11,8.229999542236328,8.25,8.09000015258789,8.100000381469727,6.443927764892578,348100
2012-07-12,8.039999961853027,8.039999961853027,7.889999866485596,7.980000019073486,6.348461627960205,243600
2012-07-13,7.989999771118164,8.109999656677246,7.980000019073486,7.989999771118164,6.356417655944824,163400
2012-07-16,7.96999979019165,8.020000457763672,7.849999904632568,7.989999771118164,6.356417655944824,295600
2012-07-17,8.010000228881836,8.039999961853027,7.909999847412109,7.989999771118164,6.356417655944824,157000
2012-07-18,7.980000019073486,7.980000019073486,7.789999961853027,7.920000076293945,6.300728797912598,182500
2012-07-19,7.929999828338623,7.949999809265137,7.75,7.800000190734863,6.205264568328857,96600
2012-07-20,7.71999979019165,7.71999979019165,7.519999980926514,7.53000020980835,5.990466117858887,116000
2012-07-23,7.349999904632568,7.599999904632568,7.329999923706055,7.53000020980835,5.990466117858887,131200
2012-07-24,7.539999961853027,7.539999961853027,7.369999885559082,7.429999828338623,5.910912036895752,131500
2012-07-25,7.5,7.590000152587891,7.449999809265137,7.579999923706055,6.030243396759033,130800
2012-07-26,7.380000114440918,7.389999866485596,6.380000114440918,6.440000057220459,5.123320579528809,1504400
2012-07-27,6.21999979019165,6.730000019073486,6.119999885559082,6.679999828338623,5.31425142288208,858900
2012-07-30,6.670000076293945,6.690000057220459,6.440000057220459,6.489999771118164,5.1630988121032715,174700
2012-07-31,6.449999809265137,6.829999923706055,6.380000114440918,6.809999942779541,5.417672634124756,521300
2012-08-01,6.869999885559082,6.889999866485596,6.690000057220459,6.75,5.36993932723999,633500
2012-08-02,6.75,6.809999942779541,6.619999885559082,6.730000019073486,5.354029655456543,230200
2012-08-03,6.900000095367432,7.21999979019165,6.849999904632568,7.150000095367432,5.688159465789795,249400
2012-08-06,7.159999847412109,7.269999980926514,7.110000133514404,7.210000038146973,5.735890865325928,179600
2012-08-07,7.25,7.46999979019165,7.210000038146973,7.46999979019165,5.942734718322754,251200
2012-08-08,7.400000095367432,7.610000133514404,7.389999866485596,7.590000152587891,6.038199424743652,199400
2012-08-09,7.559999942779541,7.820000171661377,7.559999942779541,7.710000038146973,6.133664131164551,126000
2012-08-10,7.730000019073486,7.760000228881836,7.599999904632568,7.650000095367432,6.085931301116943,116000
2012-08-13,7.659999847412109,7.699999809265137,7.5,7.579999923706055,6.030243396759033,91900
2012-08-14,7.659999847412109,7.71999979019165,7.510000228881836,7.599999904632568,6.046154022216797,292100
2012-08-15,7.579999923706055,7.690000057220459,7.579999923706055,7.630000114440918,6.070021152496338,222000
2012-08-16,7.630000114440918,7.71999979019165,7.510000228881836,7.599999904632568,6.046154022216797,153200
2012-08-17,7.570000171661377,7.670000076293945,7.519999980926514,7.639999866485596,6.077976703643799,314800
2012-08-20,7.590000152587891,7.699999809265137,7.550000190734863,7.639999866485596,6.077976703643799,188200
2012-08-21,7.699999809265137,7.889999866485596,7.610000133514404,7.650000095367432,6.085931301116943,266500
2012-08-22,7.659999847412109,7.659999847412109,7.389999866485596,7.46999979019165,5.942734718322754,187700
2012-08-23,7.449999809265137,7.449999809265137,7.230000019073486,7.369999885559082,5.8631792068481445,178100
2012-08-24,7.329999923706055,7.679999828338623,7.300000190734863,7.619999885559082,6.0620646476745605,217200
2012-08-27,7.690000057220459,7.690000057220459,7.5,7.559999942779541,6.0143327713012695,225400
2012-08-28,7.559999942779541,7.739999771118164,7.480000019073486,7.670000076293945,6.101842880249023,356100
2012-08-29,7.71999979019165,8.109999656677246,7.71999979019165,8.069999694824219,6.420061111450195,245800
2012-08-30,8.039999961853027,8.050000190734863,7.920000076293945,7.949999809265137,6.324594974517822,124800
2012-08-31,8.029999732971191,8.069999694824219,7.940000057220459,7.980000019073486,6.348461627960205,210300
2012-09-04,8.0,8.0600004196167,7.909999847412109,8.0,6.364372730255127,222200
2012-09-05,8.039999961853027,8.430000305175781,8.029999732971191,8.319999694824219,6.618947505950928,419600
2012-09-06,8.380000114440918,8.600000381469727,8.359999656677246,8.539999961853027,6.793966770172119,318700
2012-09-07,8.59000015258789,8.819999694824219,8.59000015258789,8.65999984741211,6.88943338394165,202000
2012-09-10,8.630000114440918,8.699999809265137,8.609999656677246,8.699999809265137,6.921255111694336,272300
2012-09-11,8.680000305175781,8.770000457763672,8.569999694824219,8.619999885559082,6.857612609863281,313800
2012-09-12,8.619999885559082,8.720000267028809,8.579999923706055,8.630000114440918,6.865567207336426,246800
2012-09-13,8.619999885559082,8.729999542236328,8.5,8.649999618530273,6.881478309631348,287500
2012-09-14,8.729999542236328,8.779999732971191,8.640000343322754,8.649999618530273,6.881478309631348,269600
2012-09-17,8.59000015258789,8.640000343322754,8.430000305175781,8.510000228881836,6.770102024078369,125100
2012-09-18,8.420000076293945,8.609999656677246,8.40999984741211,8.539999961853027,6.793966770172119,393000
2012-09-19,8.579999923706055,8.619999885559082,8.479999542236328,8.489999771118164,6.7541913986206055,231700
2012-09-20,8.420000076293945,8.520000457763672,8.380000114440918,8.470000267028809,6.738281726837158,223200
2012-09-21,8.5600004196167,8.770000457763672,8.420000076293945,8.470000267028809,6.738281726837158,4013400
2012-09-24,8.460000038146973,8.630000114440918,8.369999885559082,8.4399995803833,6.714414119720459,344000
2012-09-25,8.479999542236328,8.630000114440918,8.390000343322754,8.390000343322754,6.674636363983154,293500
2012-09-26,8.40999984741211,8.5,8.210000038146973,8.300000190734863,6.603037357330322,279100
2012-09-27,8.350000381469727,8.5600004196167,8.329999923706055,8.4399995803833,6.714414119720459,269600
2012-09-28,8.369999885559082,8.4399995803833,8.3100004196167,8.390000343322754,6.674636363983154,396700
2012-10-01,8.40999984741211,8.510000228881836,8.319999694824219,8.359999656677246,6.650768756866455,150400
2012-10-02,8.420000076293945,8.420000076293945,8.199999809265137,8.390000343322754,6.674636363983154,143500
2012-10-03,8.380000114440918,8.609999656677246,8.359999656677246,8.510000228881836,6.770102024078369,180700
2012-10-04,8.529999732971191,8.75,8.449999809265137,8.75,6.961033821105957,187500
2012-10-05,8.75,8.819999694824219,8.6899995803833,8.739999771118164,6.953075885772705,198000
2012-10-08,8.699999809265137,8.800000190734863,8.600000381469727,8.739999771118164,6.953075885772705,103900
2012-10-09,8.720000267028809,8.75,8.5600004196167,8.670000076293945,6.897388935089111,120000
2012-10-10,8.65999984741211,8.770000457763672,8.520000457763672,8.729999542236328,6.945122241973877,107200
2012-10-11,8.789999961853027,8.84000015258789,8.720000267028809,8.729999542236328,6.945122241973877,168300
2012-10-12,8.699999809265137,8.699999809265137,8.449999809265137,8.510000228881836,6.770102024078369,106400
2012-10-15,8.539999961853027,8.649999618530273,8.420000076293945,8.470000267028809,6.738281726837158,97000
2012-10-16,8.5600004196167,8.5600004196167,8.359999656677246,8.430000305175781,6.706459045410156,139700
2012-10-17,8.430000305175781,8.569999694824219,8.420000076293945,8.569999694824219,6.817835330963135,76900
2012-10-18,8.550000190734863,8.579999923706055,8.350000381469727,8.369999885559082,6.658725738525391,99200
2012-10-19,8.329999923706055,8.380000114440918,8.109999656677246,8.34000015258789,6.634858131408691,178200
2012-10-22,8.300000190734863,8.460000038146973,8.220000267028809,8.460000038146973,6.730326175689697,145200
2012-10-23,8.350000381469727,8.369999885559082,8.199999809265137,8.329999923706055,6.626903533935547,104800
2012-10-24,8.369999885559082,8.539999961853027,8.239999771118164,8.479999542236328,6.74623441696167,161900
2012-10-25,8.550000190734863,8.829999923706055,8.479999542236328,8.760000228881836,6.968990802764893,276700
2012-10-26,8.75,8.850000381469727,8.619999885559082,8.739999771118164,6.953075885772705,531600
2012-10-31,8.739999771118164,8.739999771118164,8.529999732971191,8.720000267028809,6.937165260314941,175000
2012-11-01,8.699999809265137,8.819999694824219,8.5,8.710000038146973,6.9292120933532715,447800
2012-11-02,8.75,8.75,8.34000015258789,8.569999694824219,6.817835330963135,308000
2012-11-05,8.520000457763672,8.710000038146973,8.329999923706055,8.670000076293945,6.897388935089111,200200
2012-11-06,8.6899995803833,8.760000228881836,8.65999984741211,8.720000267028809,6.937165260314941,239800
2012-11-07,8.640000343322754,8.729999542236328,8.449999809265137,8.460000038146973,6.730326175689697,167900
2012-11-08,8.279999732971191,8.550000190734863,8.25,8.270000457763672,6.579171180725098,146300
2012-11-09,8.25,8.710000038146973,8.229999542236328,8.65999984741211,6.88943338394165,276900
2012-11-12,8.720000267028809,8.90999984741211,8.649999618530273,8.84000015258789,7.032631874084473,391100
2012-11-13,8.75,8.779999732971191,8.520000457763672,8.699999809265137,6.921255111694336,132800
2012-11-14,8.720000267028809,8.720000267028809,8.510000228881836,8.550000190734863,6.8019256591796875,118500
2012-11-15,8.5600004196167,8.5600004196167,8.229999542236328,8.239999771118164,6.555305480957031,468700
2012-11-16,8.199999809265137,8.270000457763672,8.010000228881836,8.149999618530273,6.483705043792725,295000
2012-11-19,8.239999771118164,8.3100004196167,8.09000015258789,8.260000228881836,6.571216583251953,247900
2012-11-20,8.270000457763672,8.4399995803833,8.170000076293945,8.319999694824219,6.618947505950928,160200
2012-11-21,8.3100004196167,8.479999542236328,8.220000267028809,8.4399995803833,6.714414119720459,101600
2012-11-23,8.479999542236328,8.640000343322754,8.460000038146973,8.619999885559082,6.857612609863281,34600
2012-11-26,8.619999885559082,8.84000015258789,8.609999656677246,8.75,6.961033821105957,342600
2012-11-27,8.720000267028809,8.880000114440918,8.5,8.5,6.762148857116699,229200
2012-11-28,8.489999771118164,8.550000190734863,8.279999732971191,8.510000228881836,6.770102024078369,147100
2012-11-29,8.600000381469727,8.699999809265137,8.479999542236328,8.680000305175781,6.905344486236572,169100
2012-11-30,8.699999809265137,8.729999542236328,8.579999923706055,8.680000305175781,6.905344486236572,170100
2012-12-03,8.739999771118164,8.800000190734863,8.640000343322754,8.779999732971191,6.984899997711182,132700
2012-12-04,8.800000190734863,8.800000190734863,8.729999542236328,8.770000457763672,6.976943016052246,99500
2012-12-05,8.800000190734863,8.829999923706055,8.729999542236328,8.760000228881836,6.968990802764893,205300
2012-12-06,8.770000457763672,8.800000190734863,8.699999809265137,8.760000228881836,6.968990802764893,65900
2012-12-07,8.779999732971191,8.779999732971191,8.619999885559082,8.680000305175781,6.905344486236572,86200
2012-12-10,8.720000267028809,8.739999771118164,8.619999885559082,8.670000076293945,6.897388935089111,72300
2012-12-11,8.75,8.850000381469727,8.729999542236328,8.75,6.961033821105957,213800
2012-12-12,8.800000190734863,8.819999694824219,8.699999809265137,8.729999542236328,6.945122241973877,112200
2012-12-13,8.720000267028809,8.800000190734863,8.699999809265137,8.779999732971191,6.984899997711182,99800
2012-12-14,8.75,8.800000190734863,8.720000267028809,8.75,6.961033821105957,119700
2012-12-17,8.760000228881836,8.869999885559082,8.75,8.850000381469727,7.040590763092041,663100
2012-12-18,8.890000343322754,9.100000381469727,8.8100004196167,9.010000228881836,7.167874336242676,557400
2012-12-19,9.0,9.319999694824219,8.989999771118164,9.25,7.3588056564331055,365800
2012-12-20,9.279999732971191,9.489999771118164,9.199999809265137,9.420000076293945,7.4940505027771,371800
2012-12-21,9.34000015258789,9.470000267028809,9.210000038146973,9.350000381469727,7.438358783721924,459600
2012-12-24,9.3100004196167,9.350000381469727,9.09000015258789,9.289999961853027,7.390629768371582,120400
2012-12-26,9.319999694824219,9.430000305175781,9.270000457763672,9.329999923706055,7.422451019287109,89000
2012-12-27,9.3100004196167,9.449999809265137,9.229999542236328,9.369999885559082,7.454273700714111,90800
2012-12-28,9.34000015258789,9.460000038146973,9.220000267028809,9.260000228881836,7.366763114929199,156800
2012-12-31,9.229999542236328,9.4399995803833,9.180000305175781,9.4399995803833,7.509961128234863,248400
2013-01-02,9.680000305175781,10.0,9.619999885559082,9.960000038146973,7.923643112182617,570700
2013-01-03,9.989999771118164,9.989999771118164,9.819999694824219,9.899999618530273,7.8759074211120605,125400
2013-01-04,9.970000267028809,10.180000305175781,9.869999885559082,10.09000015258789,8.02706527709961,106600
2013-01-07,10.010000228881836,10.270000457763672,9.949999809265137,10.010000228881836,7.963421821594238,97500
2013-01-08,9.970000267028809,10.020000457763672,9.829999923706055,9.90999984741211,7.883865833282471,135200
2013-01-09,9.960000038146973,9.960000038146973,9.859999656677246,9.930000305175781,7.899779319763184,168900
2013-01-10,9.9399995803833,9.9399995803833,9.819999694824219,9.930000305175781,7.899779319763184,68800
2013-01-11,9.960000038146973,9.960000038146973,9.680000305175781,9.779999732971191,7.780447483062744,74700
2013-01-14,10.020000457763672,10.229999542236328,9.829999923706055,9.960000038146973,7.923643112182617,177300
2013-01-15,9.880000114440918,9.949999809265137,9.760000228881836,9.90999984741211,7.883865833282471,144900
2013-01-16,9.90999984741211,9.90999984741211,9.800000190734863,9.800000190734863,7.79635763168335,102400
2013-01-17,9.859999656677246,9.859999656677246,9.779999732971191,9.789999961853027,7.788402080535889,102700
2013-01-18,9.8100004196167,9.850000381469727,9.680000305175781,9.770000457763672,7.772490501403809,578300
2013-01-22,9.760000228881836,9.9399995803833,9.59000015258789,9.880000114440918,7.8600029945373535,180600
2013-01-23,9.899999618530273,10.050000190734863,9.859999656677246,9.90999984741211,7.883865833282471,137700
2013-01-24,9.890000343322754,10.539999961853027,9.850000381469727,10.329999923706055,8.217996597290039,322700
2013-01-25,10.399999618530273,10.5,10.239999771118164,10.3100004196167,8.202085494995117,201500
2013-01-28,10.34000015258789,10.510000228881836,10.329999923706055,10.420000076293945,8.28959846496582,241600
2013-01-29,10.430000305175781,10.670000076293945,10.239999771118164,10.380000114440918,8.257776260375977,236200
2013-01-30,10.350000381469727,10.489999771118164,10.220000267028809,10.300000190734863,8.194130897521973,221100
2013-01-31,10.270000457763672,10.550000190734863,10.270000457763672,10.489999771118164,8.345283508300781,207300
2013-02-01,10.529999732971191,10.84000015258789,10.470000267028809,10.729999542236328,8.536215782165527,573600
2013-02-04,10.680000305175781,10.800000190734863,10.680000305175781,10.680000305175781,8.496440887451172,146900
2013-02-05,10.760000228881836,10.859999656677246,10.739999771118164,10.789999961853027,8.583948135375977,112900
2013-02-06,10.720000267028809,10.899999618530273,10.710000038146973,10.890000343322754,8.66350269317627,98700
2013-02-07,10.859999656677246,10.880000114440918,10.699999809265137,10.819999694824219,8.607815742492676,155600
2013-02-08,10.850000381469727,10.850000381469727,10.489999771118164,10.770000457763672,8.568037986755371,544300
2013-02-11,10.739999771118164,11.15999984741211,10.699999809265137,11.119999885559082,8.846479415893555,267400
2013-02-12,11.119999885559082,11.1899995803833,11.050000190734863,11.079999923706055,8.814656257629395,397700
2013-02-13,11.119999885559082,11.15999984741211,10.960000038146973,10.970000267028809,8.727148056030273,288600
2013-02-14,10.90999984741211,11.100000381469727,10.880000114440918,10.9399995803833,8.703282356262207,137800
2013-02-15,11.0,11.149999618530273,10.9399995803833,11.079999923706055,8.814656257629395,223700
2013-02-19,11.09000015258789,11.289999961853027,11.09000015258789,11.25,8.949899673461914,314000
2013-02-20,11.220000267028809,11.220000267028809,10.989999771118164,11.010000228881836,8.758968353271484,144000
2013-02-21,11.010000228881836,11.229999542236328,10.789999961853027,10.9399995803833,8.703282356262207,111200
2013-02-22,11.020000457763672,11.020000457763672,10.739999771118164,10.829999923706055,8.615769386291504,183200
2013-02-25,10.920000076293945,10.920000076293945,10.550000190734863,10.600000381469727,8.432792663574219,158900
2013-02-26,10.609999656677246,10.720000267028809,10.569999694824219,10.65999984741211,8.480525970458984,190700
2013-02-27,10.649999618530273,10.829999923706055,10.630000114440918,10.65999984741211,8.480525970458984,262600
2013-02-28,10.640000343322754,10.859999656677246,10.640000343322754,10.770000457763672,8.568037986755371,334600
2013-03-01,10.6899995803833,10.90999984741211,10.520000457763672,10.850000381469727,8.631681442260742,207100
2013-03-04,10.8100004196167,10.9399995803833,10.699999809265137,10.850000381469727,8.631681442260742,171700
2013-03-05,10.899999618530273,11.020000457763672,10.819999694824219,10.84000015258789,8.623726844787598,256900
2013-03-06,10.829999923706055,10.989999771118164,10.829999923706055,10.899999618530273,8.671456336975098,114900
2013-03-07,10.880000114440918,11.100000381469727,10.850000381469727,11.079999923706055,8.814656257629395,337800
2013-03-08,11.199999809265137,11.25,11.0600004196167,11.1899995803833,8.902167320251465,94900
2013-03-11,11.130000114440918,11.210000038146973,11.119999885559082,11.180000305175781,8.894210815429688,76600
2013-03-12,11.15999984741211,11.15999984741211,10.869999885559082,10.880000114440918,8.655546188354492,114200
2013-03-13,10.920000076293945,10.989999771118164,10.779999732971191,10.930000305175781,8.695322036743164,72600
2013-03-14,10.930000305175781,11.170000076293945,10.899999618530273,11.170000076293945,8.886255264282227,137100
2013-03-15,11.260000228881836,11.380000114440918,11.149999618530273,11.359999656677246,9.037410736083984,343000
2013-03-18,11.270000457763672,11.289999961853027,11.100000381469727,11.210000038146973,8.918079376220703,221300
2013-03-19,11.260000228881836,11.350000381469727,11.130000114440918,11.329999923706055,9.013543128967285,161400
2013-03-20,11.359999656677246,11.399999618530273,11.260000228881836,11.359999656677246,9.037410736083984,74300
2013-03-21,11.289999961853027,11.369999885559082,11.069999694824219,11.15999984741211,8.878301620483398,106600
2013-03-22,11.180000305175781,11.25,11.149999618530273,11.220000267028809,8.926033020019531,63200
2013-03-25,11.289999961853027,11.359999656677246,11.09000015258789,11.329999923706055,9.013543128967285,81300
2013-03-26,11.359999656677246,11.420000076293945,11.260000228881836,11.420000076293945,9.08514404296875,87600
2013-03-27,11.319999694824219,11.569999694824219,11.180000305175781,11.40999984741211,9.077186584472656,94500
2013-03-28,11.4399995803833,11.479999542236328,11.319999694824219,11.34000015258789,9.021499633789062,82700
2013-04-01,11.289999961853027,11.359999656677246,11.069999694824219,11.1899995803833,8.902167320251465,264400
2013-04-02,11.289999961853027,11.289999961853027,10.869999885559082,10.949999809265137,8.711235046386719,116100
2013-04-03,11.010000228881836,11.010000228881836,10.619999885559082,10.6899995803833,8.504392623901367,141900
2013-04-04,10.680000305175781,10.710000038146973,10.5,10.6899995803833,8.504392623901367,160500
2013-04-05,10.489999771118164,10.640000343322754,10.420000076293945,10.489999771118164,8.345283508300781,124900
2013-04-08,10.550000190734863,10.579999923706055,10.390000343322754,10.569999694824219,8.40892505645752,101600
2013-04-09,10.609999656677246,10.649999618530273,10.369999885559082,10.369999885559082,8.2498197555542,105300
2013-04-10,10.430000305175781,10.800000190734863,10.380000114440918,10.800000190734863,8.591902732849121,172200
2013-04-11,10.760000228881836,10.949999809265137,10.75,10.9399995803833,8.703282356262207,307600
2013-04-12,10.859999656677246,10.970000267028809,10.569999694824219,10.619999885559082,8.44870376586914,169700
2013-04-15,10.520000457763672,10.619999885559082,10.15999984741211,10.270000457763672,8.170263290405273,175300
2013-04-16,10.350000381469727,10.350000381469727,10.149999618530273,10.319999694824219,8.210041999816895,133900
2013-04-17,10.220000267028809,10.359999656677246,10.15999984741211,10.319999694824219,8.210041999816895,277800
2013-04-18,10.369999885559082,10.4399995803833,10.239999771118164,10.399999618530273,8.273685455322266,129200
2013-04-19,10.390000343322754,10.569999694824219,10.270000457763672,10.520000457763672,8.369152069091797,96300
2013-04-22,10.5,10.649999618530273,10.170000076293945,10.619999885559082,8.44870376586914,113400
2013-04-23,10.729999542236328,10.920000076293945,10.65999984741211,10.800000190734863,8.591902732849121,122800
2013-04-24,10.760000228881836,11.039999961853027,10.680000305175781,11.029999732971191,8.774879455566406,95100
2013-04-25,11.010000228881836,11.09000015258789,10.84000015258789,10.850000381469727,8.631681442260742,101900
2013-04-26,11.3100004196167,11.399999618530273,10.59000015258789,10.739999771118164,8.544169425964355,207400
2013-04-29,10.829999923706055,10.9399995803833,10.729999542236328,10.9399995803833,8.703282356262207,50000
2013-04-30,10.899999618530273,11.0,10.890000343322754,10.949999809265137,8.711235046386719,215500
2013-05-01,10.890000343322754,10.989999771118164,10.6899995803833,10.6899995803833,8.504392623901367,248100
2013-05-02,10.75,10.800000190734863,10.630000114440918,10.779999732971191,8.575992584228516,102300
2013-05-03,10.9399995803833,11.119999885559082,10.880000114440918,10.920000076293945,8.687369346618652,138100
2013-05-06,10.90999984741211,11.039999961853027,10.899999618530273,10.979999542236328,8.735097885131836,67400
2013-05-07,10.960000038146973,11.140000343322754,10.899999618530273,11.140000343322754,8.86238956451416,125700
2013-05-08,11.140000343322754,11.260000228881836,11.010000228881836,11.260000228881836,8.957852363586426,115000
2013-05-09,11.210000038146973,11.289999961853027,11.09000015258789,11.130000114440918,8.854434967041016,124800
2013-05-10,11.180000305175781,11.180000305175781,11.050000190734863,11.130000114440918,8.854434967041016,61600
2013-05-13,11.130000114440918,11.25,11.020000457763672,11.180000305175781,8.894210815429688,58300
2013-05-14,11.15999984741211,11.420000076293945,11.079999923706055,11.40999984741211,9.077186584472656,96500
2013-05-15,11.34000015258789,11.579999923706055,11.239999771118164,11.550000190734863,9.18856430053711,260300
2013-05-16,11.479999542236328,11.649999618530273,11.210000038146973,11.479999542236328,9.132875442504883,83000
2013-05-17,11.550000190734863,11.640000343322754,11.470000267028809,11.630000114440918,9.252206802368164,162100
2013-05-20,11.579999923706055,11.760000228881836,11.510000228881836,11.619999885559082,9.24425220489502,75800
2013-05-21,11.59000015258789,11.600000381469727,11.470000267028809,11.550000190734863,9.18856430053711,74900
2013-05-22,11.600000381469727,11.729999542236328,11.460000038146973,11.460000038146973,9.116966247558594,375200
2013-05-23,11.390000343322754,11.539999961853027,11.380000114440918,11.5,9.148786544799805,105400
2013-05-24,11.460000038146973,11.670000076293945,11.430000305175781,11.65999984741211,9.276076316833496,112400
2013-05-28,11.779999732971191,11.970000267028809,11.699999809265137,11.869999885559082,9.443138122558594,121600
2013-05-29,11.760000228881836,11.899999618530273,11.739999771118164,11.800000190734863,9.387447357177734,158900
2013-05-30,11.8100004196167,12.239999771118164,11.760000228881836,12.079999923706055,9.610200881958008,198500
2013-05-31,11.979999542236328,12.119999885559082,11.779999732971191,11.850000381469727,9.427228927612305,208400
2013-06-03,11.850000381469727,12.369999885559082,11.699999809265137,12.100000381469727,9.626115798950195,249400
2013-06-04,12.100000381469727,12.289999961853027,11.720000267028809,11.789999961853027,9.37949275970459,130700
2013-06-05,11.8100004196167,12.010000228881836,11.710000038146973,11.779999732971191,9.371539115905762,127600
2013-06-06,11.800000190734863,11.949999809265137,11.720000267028809,11.8100004196167,9.395406723022461,196700
2013-06-07,11.920000076293945,12.050000190734863,11.779999732971191,11.930000305175781,9.49087142944336,93500
2013-06-10,12.289999961853027,12.59000015258789,12.029999732971191,12.15999984741211,9.673844337463379,174000
2013-06-11,12.029999732971191,12.199999809265137,11.949999809265137,12.020000457763672,9.562469482421875,86500
2013-06-12,12.069999694824219,12.140000343322754,11.930000305175781,11.989999771118164,9.538604736328125,111700
2013-06-13,11.960000038146973,12.109999656677246,11.949999809265137,11.979999542236328,9.530648231506348,250700
2013-06-14,11.989999771118164,11.989999771118164,11.619999885559082,11.630000114440918,9.252206802368164,143000
2013-06-17,11.75,12.039999961853027,11.720000267028809,11.920000076293945,9.482915878295898,138900
2013-06-18,11.960000038146973,12.09000015258789,11.779999732971191,11.920000076293945,9.482915878295898,498400
2013-06-19,11.9399995803833,12.079999923706055,11.829999923706055,12.020000457763672,9.562469482421875,95900
2013-06-20,11.8100004196167,12.010000228881836,11.699999809265137,11.789999961853027,9.37949275970459,166100
2013-06-21,11.829999923706055,12.109999656677246,11.520000457763672,12.100000381469727,9.626115798950195,1228800
2013-06-24,12.029999732971191,12.170000076293945,11.789999961853027,11.9399995803833,9.498823165893555,390300
2013-06-25,12.020000457763672,12.380000114440918,11.829999923706055,12.359999656677246,9.832956314086914,157800
2013-06-26,12.470000267028809,12.789999961853027,12.300000190734863,12.420000076293945,9.880692481994629,143500
2013-06-27,12.670000076293945,12.9399995803833,12.40999984741211,12.5,9.944334030151367,552300
2013-06-28,12.520000457763672,12.59000015258789,12.399999618530273,12.420000076293945,9.880692481994629,442100
2013-07-01,12.489999771118164,13.039999961853027,12.149999618530273,12.6899995803833,10.095487594604492,306100
2013-07-02,12.609999656677246,13.0,12.609999656677246,12.979999542236328,10.326197624206543,268500
2013-07-03,12.890000343322754,13.180000305175781,12.850000381469727,13.130000114440918,10.445527076721191,57700
2013-07-05,13.34000015258789,13.770000457763672,13.34000015258789,13.630000114440918,10.843299865722656,304600
2013-07-08,13.710000038146973,13.890000343322754,13.680000305175781,13.699999809265137,10.898988723754883,242200
2013-07-09,13.819999694824219,13.819999694824219,13.529999732971191,13.630000114440918,10.843299865722656,244200
2013-07-10,13.609999656677246,13.779999732971191,13.329999923706055,13.359999656677246,10.62850284576416,188200
2013-07-11,13.539999961853027,13.539999961853027,13.020000457763672,13.069999694824219,10.39779281616211,145500
2013-07-12,13.0600004196167,13.260000228881836,13.029999732971191,13.109999656677246,10.42961597442627,201500
2013-07-15,13.15999984741211,13.619999885559082,13.149999618530273,13.569999694824219,10.795567512512207,408800
2013-07-16,13.550000190734863,13.6899995803833,13.260000228881836,13.670000076293945,10.8751220703125,137200
2013-07-17,13.729999542236328,13.899999618530273,13.539999961853027,13.640000343322754,10.851258277893066,107600
2013-07-18,13.640000343322754,14.180000305175781,13.640000343322754,13.979999542236328,11.121744155883789,131000
2013-07-19,13.920000076293945,13.920000076293945,13.260000228881836,13.869999885559082,11.034234046936035,109100
2013-07-22,13.90999984741211,14.199999809265137,13.75,13.960000038146973,11.105831146240234,94300
2013-07-23,14.0600004196167,14.069999694824219,13.739999771118164,13.890000343322754,11.05014419555664,85500
2013-07-24,13.960000038146973,13.960000038146973,13.399999618530273,13.449999809265137,10.700103759765625,270900
2013-07-25,13.550000190734863,13.880000114440918,13.399999618530273,13.600000381469727,10.819436073303223,575800
2013-07-26,14.15999984741211,14.15999984741211,13.630000114440918,13.75,10.938765525817871,456000
2013-07-29,13.760000228881836,13.800000190734863,13.529999732971191,13.760000228881836,10.946720123291016,507300
2013-07-30,13.850000381469727,13.920000076293945,13.479999542236328,13.600000381469727,10.819436073303223,142000
2013-07-31,13.670000076293945,14.010000228881836,13.5600004196167,13.630000114440918,10.843299865722656,193800
2013-08-01,13.770000457763672,14.0,13.470000267028809,13.920000076293945,11.074010848999023,611400
2013-08-02,13.84000015258789,14.109999656677246,13.829999923706055,14.069999694824219,11.193342208862305,310500
2013-08-05,14.119999885559082,14.510000228881836,14.0600004196167,14.4399995803833,11.487693786621094,469200
2013-08-06,14.359999656677246,14.420000076293945,14.0600004196167,14.1899995803833,11.28880786895752,685800
2013-08-07,14.1899995803833,14.6899995803833,14.180000305175781,14.680000305175781,11.678625106811523,632000
2013-08-08,14.779999732971191,15.039999961853027,14.600000381469727,15.0,11.93320369720459,403400
2013-08-09,14.9399995803833,15.270000457763672,14.869999885559082,14.960000038146973,11.901378631591797,308400
2013-08-12,14.930000305175781,15.149999618530273,14.930000305175781,15.09000015258789,12.004801750183105,318400
2013-08-13,15.149999618530273,15.399999618530273,14.970000267028809,15.15999984741211,12.060486793518066,257400
2013-08-14,15.180000305175781,15.3100004196167,14.920000076293945,15.210000038146973,12.100263595581055,429100
2013-08-15,15.029999732971191,15.229999542236328,14.859999656677246,14.920000076293945,11.86955738067627,224400
2013-08-16,14.829999923706055,15.34000015258789,14.829999923706055,15.079999923706055,11.996842384338379,347000
2013-08-19,15.119999885559082,15.210000038146973,14.970000267028809,15.050000190734863,11.97297477722168,297900
2013-08-20,15.079999923706055,15.399999618530273,15.020000457763672,15.399999618530273,12.25141716003418,369000
2013-08-21,15.390000343322754,15.680000305175781,15.199999809265137,15.430000305175781,12.27528190612793,303500
2013-08-22,15.520000457763672,15.8100004196167,15.390000343322754,15.449999809265137,12.291193962097168,387200
2013-08-23,15.529999732971191,15.59000015258789,15.149999618530273,15.279999732971191,12.155953407287598,545200
2013-08-26,15.3100004196167,15.359999656677246,15.109999656677246,15.25,12.132089614868164,528900
2013-08-27,15.029999732971191,15.130000114440918,14.460000038146973,14.609999656677246,11.622937202453613,406000
2013-08-28,14.609999656677246,14.9399995803833,14.609999656677246,14.720000267028809,11.710445404052734,196500
2013-08-29,14.720000267028809,15.039999961853027,14.720000267028809,14.829999923706055,11.797955513000488,197200
2013-08-30,14.8100004196167,14.84000015258789,14.479999542236328,14.579999923706055,11.599071502685547,233900
2013-09-03,14.739999771118164,15.09000015258789,14.630000114440918,14.829999923706055,11.797955513000488,340000
2013-09-04,14.869999885559082,15.130000114440918,14.8100004196167,15.09000015258789,12.004801750183105,460200
2013-09-05,15.170000076293945,15.279999732971191,15.09000015258789,15.210000038146973,12.100263595581055,173400
2013-09-06,15.300000190734863,15.640000343322754,14.960000038146973,15.430000305175781,12.27528190612793,729900
2013-09-09,15.510000228881836,15.630000114440918,15.270000457763672,15.40999984741211,12.259371757507324,202200
2013-09-10,15.5,16.040000915527344,15.470000267028809,16.0,12.728745460510254,678500
2013-09-11,15.989999771118164,15.989999771118164,15.770000457763672,15.770000457763672,12.545770645141602,313300
2013-09-12,15.770000457763672,15.8100004196167,15.5,15.550000190734863,12.37075138092041,202800
2013-09-13,15.609999656677246,15.609999656677246,15.239999771118164,15.329999923706055,12.195732116699219,264500
2013-09-16,15.460000038146973,15.460000038146973,15.069999694824219,15.15999984741211,12.060486793518066,366000
2013-09-17,15.170000076293945,15.4399995803833,15.050000190734863,15.399999618530273,12.25141716003418,229400
2013-09-18,15.40999984741211,15.619999885559082,15.239999771118164,15.239999771118164,12.124129295349121,282800
2013-09-19,15.260000228881836,15.289999961853027,14.619999885559082,14.710000038146973,11.70249080657959,348700
2013-09-20,14.720000267028809,15.119999885559082,14.579999923706055,14.949999809265137,11.893424034118652,1931400
2013-09-23,14.920000076293945,14.920000076293945,14.609999656677246,14.789999961853027,11.766135215759277,181900
2013-09-24,14.789999961853027,15.390000343322754,14.75,15.199999809265137,12.092308044433594,418200
2013-09-25,15.199999809265137,15.319999694824219,14.989999771118164,15.289999961853027,12.163909912109375,251700
2013-09-26,15.300000190734863,15.300000190734863,14.899999618530273,15.079999923706055,11.996842384338379,188800
2013-09-27,14.960000038146973,15.140000343322754,14.829999923706055,15.069999694824219,11.988886833190918,252700
2013-09-30,14.9399995803833,15.100000381469727,14.729999542236328,14.989999771118164,11.925246238708496,384800
2013-10-01,15.010000228881836,15.319999694824219,15.0,15.229999542236328,12.116175651550293,363600
2013-10-02,15.100000381469727,15.270000457763672,14.9399995803833,15.079999923706055,11.996842384338379,175700
2013-10-03,15.100000381469727,15.149999618530273,14.880000114440918,15.039999961853027,11.965018272399902,293200
2013-10-04,15.0,15.319999694824219,15.0,15.15999984741211,12.060486793518066,195600
2013-10-07,15.050000190734863,15.119999885559082,14.829999923706055,14.90999984741211,11.861600875854492,278700
2013-10-08,14.949999809265137,15.010000228881836,14.819999694824219,14.899999618530273,11.853644371032715,254300
2013-10-09,14.930000305175781,15.069999694824219,14.859999656677246,14.960000038146973,11.901378631591797,231000
2013-10-10,15.130000114440918,15.420000076293945,15.109999656677246,15.300000190734863,12.171862602233887,217500
2013-10-11,15.229999542236328,15.680000305175781,15.0600004196167,15.680000305175781,12.474172592163086,364400
2013-10-14,15.600000381469727,15.789999961853027,15.539999961853027,15.729999542236328,12.513944625854492,255300
2013-10-15,15.729999542236328,15.90999984741211,15.600000381469727,15.600000381469727,12.410529136657715,253800
2013-10-16,15.75,16.030000686645508,15.699999809265137,15.899999618530273,12.649189949035645,263400
2013-10-17,15.859999656677246,15.949999809265137,15.59000015258789,15.920000076293945,12.6651029586792,250800
2013-10-18,16.049999237060547,16.06999969482422,15.760000228881836,15.789999961853027,12.561681747436523,544800
2013-10-21,15.770000457763672,15.829999923706055,15.59000015258789,15.600000381469727,12.410529136657715,281000
2013-10-22,15.619999885559082,15.800000190734863,15.569999694824219,15.729999542236328,12.513944625854492,410400
2013-10-23,15.600000381469727,15.699999809265137,15.399999618530273,15.460000038146973,12.299153327941895,213900
2013-10-24,15.520000457763672,16.0,15.399999618530273,15.739999771118164,12.521903038024902,217500
2013-10-25,15.949999809265137,16.0,15.800000190734863,15.880000114440918,12.633281707763672,404300
2013-10-28,15.869999885559082,16.209999084472656,15.829999923706055,15.949999809265137,12.688970565795898,858700
2013-10-29,15.9399995803833,15.970000267028809,15.600000381469727,15.789999961853027,12.561681747436523,409100
2013-10-30,15.829999923706055,15.949999809265137,15.729999542236328,15.789999961853027,12.561681747436523,399100
2013-10-31,15.75,15.800000190734863,15.579999923706055,15.59000015258789,12.402571678161621,440000
2013-11-01,15.5600004196167,15.90999984741211,15.319999694824219,15.850000381469727,12.609413146972656,565200
2013-11-04,15.859999656677246,16.030000686645508,15.779999732971191,15.949999809265137,12.688970565795898,464800
2013-11-05,15.920000076293945,15.930000305175781,15.640000343322754,15.819999694824219,12.585548400878906,302100
2013-11-06,15.899999618530273,15.899999618530273,15.720000267028809,15.819999694824219,12.585548400878906,133300
2013-11-07,15.84000015258789,15.859999656677246,15.59000015258789,15.670000076293945,12.466216087341309,189000
2013-11-08,15.65999984741211,16.15999984741211,15.649999618530273,15.899999618530273,12.649189949035645,1554700
2013-11-11,15.920000076293945,15.949999809265137,15.770000457763672,15.84000015258789,12.601457595825195,421000
2013-11-12,15.859999656677246,16.0,15.779999732971191,15.850000381469727,12.609413146972656,450300
2013-11-13,15.800000190734863,15.960000038146973,15.699999809265137,15.859999656677246,12.617371559143066,661800
2013-11-14,15.90999984741211,15.930000305175781,15.800000190734863,15.859999656677246,12.617371559143066,1067000
2013-11-15,15.84000015258789,15.979999542236328,15.75,15.84000015258789,12.601457595825195,621500
2013-11-18,15.930000305175781,15.979999542236328,15.75,15.850000381469727,12.609413146972656,505100
2013-11-19,15.850000381469727,16.329999923706055,15.760000228881836,16.290000915527344,12.959456443786621,1684900
2013-11-20,16.389999389648438,16.8799991607666,16.280000686645508,16.780000686645508,13.349272727966309,467600
2013-11-21,16.8700008392334,17.469999313354492,16.8700008392334,17.389999389648438,13.834551811218262,347600
2013-11-22,17.450000762939453,17.700000762939453,17.25,17.530000686645508,13.94593620300293,386200
2013-11-25,17.6299991607666,17.8700008392334,17.56999969482422,17.780000686645508,14.144818305969238,266200
2013-11-26,17.809999465942383,17.989999771118164,17.670000076293945,17.940000534057617,14.272109031677246,280900
2013-11-27,17.950000762939453,18.389999389648438,17.860000610351562,18.190000534057617,14.470998764038086,215100
2013-11-29,18.309999465942383,18.559999465942383,18.049999237060547,18.350000381469727,14.598285675048828,195400
2013-12-02,18.350000381469727,18.399999618530273,17.81999969482422,17.90999984741211,14.248239517211914,251900
2013-12-03,17.899999618530273,18.059999465942383,17.459999084472656,17.65999984741211,14.04935073852539,305200
2013-12-04,17.639999389648438,17.979999542236328,17.540000915527344,17.610000610351562,14.0095796585083,156800
2013-12-05,17.56999969482422,17.739999771118164,17.450000762939453,17.559999465942383,13.969799995422363,170800
2013-12-06,17.75,18.079999923706055,17.75,18.010000228881836,14.327792167663574,145700
2013-12-09,18.010000228881836,18.030000686645508,17.790000915527344,17.90999984741211,14.248239517211914,215100
2013-12-10,17.90999984741211,18.0,17.6299991607666,17.6299991607666,14.025483131408691,189900
2013-12-11,17.690000534057617,17.799999237060547,17.34000015258789,17.440000534057617,13.874330520629883,178100
2013-12-12,17.479999542236328,17.760000228881836,17.360000610351562,17.469999313354492,13.898198127746582,213200
2013-12-13,17.549999237060547,17.729999542236328,17.209999084472656,17.350000381469727,13.802732467651367,299200
2013-12-16,17.399999618530273,17.690000534057617,17.239999771118164,17.6200008392334,14.017535209655762,270000
2013-12-17,17.59000015258789,17.59000015258789,17.329999923706055,17.520000457763672,13.937981605529785,235600
2013-12-18,17.59000015258789,17.940000534057617,17.540000915527344,17.93000030517578,14.264150619506836,418500
2013-12-19,17.920000076293945,17.989999771118164,17.549999237060547,17.579999923706055,13.985709190368652,346000
2013-12-20,17.65999984741211,17.81999969482422,17.399999618530273,17.729999542236328,14.105039596557617,2511000
2013-12-23,17.8700008392334,18.139999389648438,17.729999542236328,18.010000228881836,14.327792167663574,862500
2013-12-24,18.0,18.049999237060547,17.8799991607666,17.8799991607666,14.224376678466797,181900
2013-12-26,17.90999984741211,17.969999313354492,17.649999618530273,17.809999465942383,14.168684005737305,448300
2013-12-27,17.8799991607666,17.989999771118164,17.700000762939453,17.780000686645508,14.144818305969238,254100
2013-12-30,17.799999237060547,17.829999923706055,17.709999084472656,17.770000457763672,14.136863708496094,406900
2013-12-31,17.770000457763672,17.889999389648438,17.690000534057617,17.75,14.120951652526855,591000
2014-01-02,17.75,17.760000228881836,17.520000457763672,17.6299991607666,14.025483131408691,498700
2014-01-03,17.729999542236328,17.829999923706055,17.649999618530273,17.799999237060547,14.160730361938477,699900
2014-01-06,17.829999923706055,18.0,17.700000762939453,17.770000457763672,14.136863708496094,635800
2014-01-07,17.799999237060547,18.139999389648438,17.770000457763672,17.889999389648438,14.232330322265625,1119800
2014-01-08,17.899999618530273,18.110000610351562,17.780000686645508,17.90999984741211,14.248239517211914,1365600
2014-01-09,18.020000457763672,18.989999771118164,18.010000228881836,18.809999465942383,14.96423625946045,1855700
2014-01-10,18.850000381469727,19.350000381469727,18.6299991607666,18.639999389648438,14.828986167907715,666500
2014-01-13,18.639999389648438,18.68000030517578,18.1200008392334,18.389999389648438,14.630104064941406,551900
2014-01-14,18.420000076293945,18.600000381469727,18.329999923706055,18.389999389648438,14.630104064941406,416900
2014-01-15,18.450000762939453,18.770000457763672,18.170000076293945,18.309999465942383,14.566462516784668,375600
2014-01-16,18.299999237060547,18.489999771118164,18.020000457763672,18.18000030517578,14.463042259216309,338000
2014-01-17,18.209999084472656,18.299999237060547,17.979999542236328,18.079999923706055,14.383481979370117,384300
2014-01-21,18.219999313354492,18.579999923706055,18.09000015258789,18.200000762939453,14.478946685791016,598000
2014-01-22,18.290000915527344,18.440000534057617,18.09000015258789,18.360000610351562,14.606237411499023,625100
2014-01-23,18.31999969482422,18.31999969482422,17.610000610351562,18.1200008392334,14.415304183959961,449800
2014-01-24,18.0,18.0,17.3799991607666,17.649999618530273,14.041399002075195,405500
2014-01-27,17.690000534057617,17.809999465942383,17.309999465942383,17.329999923706055,13.786823272705078,342900
2014-01-28,17.31999969482422,17.729999542236328,17.190000534057617,17.260000228881836,13.731134414672852,338200
2014-01-29,17.100000381469727,17.190000534057617,16.700000762939453,16.729999542236328,13.309493064880371,265900
2014-01-30,16.829999923706055,17.09000015258789,16.700000762939453,16.959999084472656,13.49246883392334,260800
2014-01-31,16.649999618530273,16.899999618530273,16.5,16.68000030517578,13.269716262817383,385400
2014-02-03,16.600000381469727,16.729999542236328,16.020000457763672,16.100000381469727,12.80830192565918,431300
2014-02-04,16.139999389648438,16.6200008392334,15.8100004196167,16.559999465942383,13.174249649047852,446200
2014-02-05,16.479999542236328,16.719999313354492,16.270000457763672,16.639999389648438,13.237895011901855,370700
2014-02-06,16.65999984741211,16.860000610351562,16.510000228881836,16.75,13.325406074523926,367900
2014-02-07,16.799999237060547,16.809999465942383,16.5,16.75,13.325406074523926,395000
2014-02-10,16.770000457763672,16.93000030517578,16.3799991607666,16.670000076293945,13.261763572692871,269300
2014-02-11,16.670000076293945,17.09000015258789,16.479999542236328,17.0,13.524297714233398,457200
2014-02-12,17.040000915527344,17.450000762939453,16.979999542236328,17.079999923706055,13.587933540344238,388300
2014-02-13,16.950000762939453,17.110000610351562,16.799999237060547,17.06999969482422,13.57997989654541,185200
2014-02-14,17.059999465942383,17.170000076293945,16.829999923706055,17.139999389648438,13.63567066192627,203000
2014-02-18,17.139999389648438,17.309999465942383,17.059999465942383,17.1299991607666,13.627714157104492,270100
2014-02-19,17.059999465942383,17.1299991607666,16.0,16.15999984741211,12.856036186218262,458000
2014-02-20,16.25,16.329999923706055,15.739999771118164,15.930000305175781,12.673057556152344,548200
2014-02-21,16.030000686645508,16.15999984741211,15.800000190734863,16.139999389648438,12.84012222290039,437200
2014-02-24,16.190000534057617,16.670000076293945,16.190000534057617,16.610000610351562,13.214032173156738,374100
2014-02-25,16.610000610351562,16.65999984741211,16.360000610351562,16.459999084472656,13.094698905944824,257600
2014-02-26,16.5,16.729999542236328,16.360000610351562,16.540000915527344,13.158342361450195,226400
2014-02-27,16.5,16.610000610351562,16.350000381469727,16.549999237060547,13.166299819946289,214600
2014-02-28,16.600000381469727,17.1200008392334,16.520000457763672,16.690000534057617,13.277671813964844,313400
2014-03-03,16.540000915527344,16.670000076293945,16.450000762939453,16.6299991607666,13.229940414428711,184700
2014-03-04,16.809999465942383,17.110000610351562,16.809999465942383,17.010000228881836,13.532248497009277,370600
2014-03-05,16.969999313354492,17.079999923706055,16.700000762939453,16.8700008392334,13.420875549316406,207100
2014-03-06,16.899999618530273,17.209999084472656,16.829999923706055,17.200000762939453,13.683402061462402,503900
2014-03-07,17.450000762939453,18.100000381469727,17.450000762939453,18.030000686645508,14.343710899353027,1574900
2014-03-10,17.979999542236328,18.100000381469727,17.84000015258789,18.049999237060547,14.359612464904785,478500
2014-03-11,18.010000228881836,18.489999771118164,17.850000381469727,18.450000762939453,14.677837371826172,582700
2014-03-12,18.399999618530273,18.649999618530273,18.209999084472656,18.6200008392334,14.81308364868164,465800
2014-03-13,18.68000030517578,18.899999618530273,18.5,18.649999618530273,14.836947441101074,397500
2014-03-14,18.559999465942383,18.989999771118164,18.559999465942383,18.950000762939453,15.075608253479004,374700
2014-03-17,19.030000686645508,19.309999465942383,18.959999084472656,19.280000686645508,15.33813762664795,380400
2014-03-18,19.3700008392334,19.420000076293945,19.219999313354492,19.399999618530273,15.43360710144043,538500
2014-03-19,19.399999618530273,19.979999542236328,19.25,19.84000015258789,15.783646583557129,359300
2014-03-20,19.780000686645508,20.280000686645508,19.40999984741211,19.799999237060547,15.751814842224121,641900
2014-03-21,19.920000076293945,20.200000762939453,19.610000610351562,19.899999618530273,15.831374168395996,498300
2014-03-24,19.860000610351562,20.18000030517578,19.719999313354492,19.84000015258789,15.783646583557129,360700
2014-03-25,19.799999237060547,20.0,19.510000228881836,19.700000762939453,15.672266960144043,1271200
2014-03-26,19.700000762939453,19.950000762939453,19.459999084472656,19.459999084472656,15.48133373260498,516000
2014-03-27,19.459999084472656,19.59000015258789,18.889999389648438,19.1299991607666,15.218809127807617,590100
2014-03-28,19.110000610351562,19.459999084472656,18.860000610351562,19.290000915527344,15.34609317779541,364800
2014-03-31,19.389999389648438,19.56999969482422,19.34000015258789,19.40999984741211,15.441560745239258,290900
2014-04-01,19.40999984741211,19.709999084472656,19.25,19.65999984741211,15.640446662902832,381700
2014-04-02,19.690000534057617,19.780000686645508,19.329999923706055,19.520000457763672,15.529072761535645,385200
2014-04-03,19.530000686645508,19.799999237060547,19.360000610351562,19.709999084472656,15.680217742919922,250600
2014-04-04,19.739999771118164,19.8700008392334,19.010000228881836,19.239999771118164,15.306321144104004,436700
2014-04-07,19.219999313354492,19.420000076293945,18.809999465942383,19.389999389648438,15.425647735595703,469000
2014-04-08,19.31999969482422,19.700000762939453,19.15999984741211,19.389999389648438,15.425647735595703,304600
2014-04-09,19.459999084472656,19.549999237060547,19.200000762939453,19.350000381469727,15.393829345703125,300500
2014-04-10,19.299999237060547,19.43000030517578,18.290000915527344,18.459999084472656,14.685790061950684,533200
2014-04-11,18.290000915527344,18.56999969482422,18.030000686645508,18.219999313354492,14.494863510131836,221900
2014-04-14,18.459999084472656,18.700000762939453,18.260000228881836,18.389999389648438,14.630104064941406,402900
2014-04-15,18.399999618530273,18.469999313354492,17.84000015258789,18.170000076293945,14.455083847045898,278600
2014-04-16,18.260000228881836,18.299999237060547,17.899999618530273,18.110000610351562,14.4073486328125,210300
2014-04-17,18.079999923706055,18.43000030517578,17.93000030517578,18.40999984741211,14.646011352539062,277100
2014-04-21,18.399999618530273,18.399999618530273,17.920000076293945,18.0,14.319842338562012,250000
2014-04-22,17.969999313354492,18.200000762939453,17.899999618530273,18.020000457763672,14.335748672485352,230700
2014-04-23,18.010000228881836,18.219999313354492,17.709999084472656,18.06999969482422,14.375528335571289,443100
2014-04-24,18.139999389648438,18.6200008392334,17.549999237060547,17.719999313354492,14.09708309173584,276600
2014-04-25,17.489999771118164,17.559999465942383,17.049999237060547,17.170000076293945,13.65953540802002,351500
2014-04-28,17.170000076293945,17.450000762939453,16.770000457763672,16.829999923706055,13.389049530029297,343500
2014-04-29,16.3799991607666,16.729999542236328,16.010000228881836,16.040000915527344,12.760570526123047,363300
2014-04-30,15.949999809265137,16.25,15.75,16.149999618530273,12.848076820373535,426500
2014-05-01,16.15999984741211,16.6299991607666,16.020000457763672,16.600000381469727,13.206074714660645,596700
2014-05-02,16.6299991607666,16.950000762939453,16.59000015258789,16.700000762939453,13.285629272460938,483000
2014-05-05,16.59000015258789,16.84000015258789,16.25,16.260000228881836,12.935588836669922,291600
2014-05-06,16.139999389648438,16.479999542236328,15.920000076293945,15.9399995803833,12.681013107299805,547200
2014-05-07,16.030000686645508,16.030000686645508,15.5600004196167,15.920000076293945,12.6651029586792,259400
2014-05-08,15.880000114440918,15.970000267028809,15.449999809265137,15.489999771118164,12.323018074035645,234100
2014-05-09,15.4399995803833,15.90999984741211,15.270000457763672,15.899999618530273,12.649189949035645,266400
2014-05-12,16.0,16.329999923706055,15.8100004196167,16.25,12.927631378173828,263400
2014-05-13,16.190000534057617,16.229999542236328,15.6899995803833,15.6899995803833,12.482125282287598,324400
2014-05-14,15.640000343322754,15.640000343322754,15.180000305175781,15.329999923706055,12.195732116699219,313300
2014-05-15,15.239999771118164,15.369999885559082,14.859999656677246,15.25,12.132089614868164,308800
2014-05-16,15.25,15.449999809265137,15.039999961853027,15.420000076293945,12.267328262329102,247000
2014-05-19,15.4399995803833,15.920000076293945,15.40999984741211,15.890000343322754,12.6412353515625,337100
2014-05-20,15.819999694824219,15.920000076293945,15.430000305175781,15.539999961853027,12.362797737121582,312600
2014-05-21,15.569999694824219,15.880000114440918,15.399999618530273,15.40999984741211,12.259371757507324,152300
2014-05-22,15.460000038146973,15.720000267028809,15.329999923706055,15.420000076293945,12.267328262329102,182200
2014-05-23,15.449999809265137,15.680000305175781,15.300000190734863,15.539999961853027,12.362797737121582,143100
2014-05-27,15.619999885559082,15.9399995803833,15.609999656677246,15.8100004196167,12.577593803405762,175900
2014-05-28,15.75,15.75,15.390000343322754,15.520000457763672,12.346887588500977,164800
2014-05-29,15.569999694824219,15.760000228881836,15.380000114440918,15.489999771118164,12.323018074035645,173600
2014-05-30,15.510000228881836,15.760000228881836,15.239999771118164,15.34000015258789,12.203685760498047,182100
2014-06-02,15.300000190734863,15.739999771118164,15.0600004196167,15.720000267028809,12.50599193572998,310700
2014-06-03,15.6899995803833,15.920000076293945,15.510000228881836,15.619999885559082,12.426440238952637,436600
2014-06-04,15.550000190734863,15.779999732971191,15.399999618530273,15.550000190734863,12.37075138092041,342500
2014-06-05,15.550000190734863,16.1299991607666,15.479999542236328,16.010000228881836,12.736701965332031,394300
2014-06-06,16.139999389648438,16.309999465942383,16.059999465942383,16.270000457763672,12.94354248046875,163800
2014-06-09,16.219999313354492,16.549999237060547,16.170000076293945,16.520000457763672,13.142433166503906,216000
2014-06-10,16.40999984741211,16.459999084472656,16.209999084472656,16.329999923706055,12.991275787353516,197900
2014-06-11,16.200000762939453,16.3700008392334,16.06999969482422,16.209999084472656,12.895812034606934,145600
2014-06-12,16.1299991607666,16.299999237060547,15.869999885559082,15.989999771118164,12.744375228881836,183200
2014-06-13,16.059999465942383,16.3799991607666,15.65999984741211,15.779999732971191,12.577001571655273,222000
2014-06-16,15.819999694824219,16.1299991607666,15.649999618530273,16.06999969482422,12.80814266204834,187700
2014-06-17,16.020000457763672,16.34000015258789,15.960000038146973,16.290000915527344,12.983485221862793,233500
2014-06-18,16.280000686645508,16.809999465942383,16.200000762939453,16.670000076293945,13.286354064941406,233600
2014-06-19,16.649999618530273,16.670000076293945,16.219999313354492,16.579999923706055,13.214617729187012,255300
2014-06-20,16.65999984741211,16.81999969482422,16.5,16.780000686645508,13.374024391174316,891300
2014-06-23,16.770000457763672,16.889999389648438,16.459999084472656,16.6299991607666,13.254469871520996,200000
2014-06-24,16.530000686645508,16.959999084472656,16.3700008392334,16.40999984741211,13.079124450683594,173500
2014-06-25,16.309999465942383,16.610000610351562,16.049999237060547,16.5,13.150859832763672,182300
2014-06-26,16.530000686645508,16.600000381469727,16.200000762939453,16.559999465942383,13.198676109313965,116300
2014-06-27,16.40999984741211,16.690000534057617,16.170000076293945,16.209999084472656,12.919720649719238,907500
2014-06-30,16.219999313354492,16.3700008392334,15.930000305175781,16.3700008392334,13.04724407196045,362100
2014-07-01,16.40999984741211,16.889999389648438,16.31999969482422,16.56999969482422,13.206650733947754,310100
2014-07-02,16.600000381469727,16.899999618530273,16.260000228881836,16.31999969482422,13.007394790649414,255100
2014-07-03,16.399999618530273,16.8700008392334,16.399999618530273,16.790000915527344,13.381997108459473,138200
2014-07-07,16.729999542236328,16.729999542236328,16.5,16.520000457763672,13.166801452636719,253900
2014-07-08,16.5,16.540000915527344,16.350000381469727,16.389999389648438,13.063183784484863,413500
2014-07-09,16.469999313354492,16.719999313354492,16.420000076293945,16.459999084472656,13.118976593017578,149300
2014-07-10,16.110000610351562,16.389999389648438,16.020000457763672,16.139999389648438,12.863931655883789,176800
2014-07-11,16.100000381469727,16.229999542236328,16.0,16.059999465942383,12.800166130065918,215000
2014-07-14,16.18000030517578,16.3799991607666,16.06999969482422,16.1299991607666,12.855958938598633,211500
2014-07-15,16.020000457763672,16.329999923706055,15.9399995803833,16.1299991607666,12.855958938598633,148500
2014-07-16,16.280000686645508,16.34000015258789,16.020000457763672,16.040000915527344,12.784231185913086,167700
2014-07-17,15.970000267028809,16.0,15.539999961853027,15.670000076293945,12.489330291748047,275700
2014-07-18,15.619999885559082,16.010000228881836,15.619999885559082,15.850000381469727,12.632795333862305,177600
2014-07-21,15.75,15.899999618530273,15.520000457763672,15.6899995803833,12.505268096923828,115400
2014-07-22,15.760000228881836,15.9399995803833,15.5,15.640000343322754,12.465418815612793,183400
2014-07-23,15.6899995803833,15.699999809265137,15.420000076293945,15.579999923706055,12.417597770690918,215900
2014-07-24,15.75,16.139999389648438,15.640000343322754,16.059999465942383,12.800166130065918,181600
2014-07-25,15.869999885559082,16.770000457763672,15.869999885559082,16.739999771118164,13.342144012451172,511400
2014-07-28,16.729999542236328,16.760000228881836,16.5,16.549999237060547,13.190712928771973,448100
2014-07-29,16.600000381469727,16.799999237060547,16.540000915527344,16.540000915527344,13.1827392578125,204800
2014-07-30,16.6200008392334,16.899999618530273,16.549999237060547,16.809999465942383,13.397933959960938,171300
2014-07-31,16.639999389648438,16.829999923706055,16.469999313354492,16.549999237060547,13.190712928771973,332200
2014-08-01,16.540000915527344,16.540000915527344,16.25,16.350000381469727,13.03130054473877,345800
2014-08-04,16.40999984741211,16.59000015258789,15.770000457763672,15.949999809265137,12.71249771118164,312500
2014-08-05,15.859999656677246,16.170000076293945,15.850000381469727,15.899999618530273,12.672645568847656,107200
2014-08-06,15.770000457763672,16.049999237060547,15.770000457763672,16.030000686645508,12.776260375976562,501700
2014-08-07,16.040000915527344,16.3700008392334,15.739999771118164,15.789999961853027,12.584975242614746,149700
2014-08-08,15.779999732971191,16.0,15.579999923706055,15.84000015258789,12.624823570251465,125800
2014-08-11,15.949999809265137,16.1299991607666,15.819999694824219,16.0,12.752346992492676,170400
2014-08-12,15.920000076293945,16.0,15.75,15.859999656677246,12.640765190124512,339300
2014-08-13,15.890000343322754,16.1200008392334,15.779999732971191,15.979999542236328,12.736407279968262,218100
2014-08-14,15.989999771118164,16.139999389648438,15.890000343322754,15.890000343322754,12.664676666259766,250600
2014-08-15,16.059999465942383,16.149999618530273,15.569999694824219,15.789999961853027,12.584975242614746,215400
2014-08-18,15.960000038146973,16.270000457763672,15.84000015258789,16.18000030517578,12.895813941955566,184700
2014-08-19,16.190000534057617,16.290000915527344,16.020000457763672,16.100000381469727,12.832051277160645,164500
2014-08-20,16.469999313354492,16.68000030517578,16.170000076293945,16.559999465942383,13.198676109313965,321100
2014-08-21,16.489999771118164,16.81999969482422,16.030000686645508,16.729999542236328,13.334172248840332,313600
2014-08-22,16.770000457763672,17.0,16.56999969482422,16.739999771118164,13.342144012451172,197000
2014-08-25,16.809999465942383,17.110000610351562,16.709999084472656,17.040000915527344,13.581254959106445,207100
2014-08-26,17.079999923706055,17.25,17.010000228881836,17.079999923706055,13.613129615783691,203000
2014-08-27,17.100000381469727,17.100000381469727,16.920000076293945,17.0,13.549371719360352,125400
2014-08-28,16.969999313354492,16.969999313354492,16.59000015258789,16.889999389648438,13.46169662475586,178000
2014-08-29,16.90999984741211,17.040000915527344,16.729999542236328,16.959999084472656,13.517484664916992,135800
2014-09-02,16.959999084472656,17.350000381469727,16.780000686645508,17.170000076293945,13.684860229492188,284100
2014-09-03,17.200000762939453,17.459999084472656,16.760000228881836,17.299999237060547,13.788476943969727,251100
2014-09-04,17.389999389648438,17.649999618530273,17.34000015258789,17.5,13.947882652282715,608000
2014-09-05,17.389999389648438,17.65999984741211,17.290000915527344,17.5,13.947882652282715,316600
2014-09-08,17.5,18.1299991607666,17.5,17.860000610351562,14.2348051071167,428700
2014-09-09,17.790000915527344,18.059999465942383,17.540000915527344,17.729999542236328,14.131196975708008,766800
2014-09-10,17.719999313354492,18.059999465942383,17.709999084472656,18.020000457763672,14.36233139038086,365900
2014-09-11,17.940000534057617,18.280000686645508,17.940000534057617,18.229999542236328,14.529706001281738,418200
2014-09-12,18.260000228881836,18.420000076293945,18.049999237060547,18.309999465942383,14.617523193359375,313000
2014-09-15,18.329999923706055,18.329999923706055,17.81999969482422,17.889999389648438,14.28221607208252,506800
2014-09-16,17.8799991607666,17.979999542236328,17.31999969482422,17.520000457763672,13.98684310913086,472000
2014-09-17,17.520000457763672,17.799999237060547,17.329999923706055,17.579999923706055,14.034741401672363,424000
2014-09-18,17.59000015258789,18.020000457763672,17.540000915527344,17.899999618530273,14.290203094482422,378600
2014-09-19,17.559999465942383,17.8700008392334,17.1200008392334,17.260000228881836,13.77927017211914,3147300
2014-09-22,17.209999084472656,17.440000534057617,16.989999771118164,17.040000915527344,13.60363483428955,434800
2014-09-23,17.010000228881836,17.1200008392334,16.68000030517578,16.809999465942383,13.42002010345459,426400
2014-09-24,16.81999969482422,16.93000030517578,16.579999923706055,16.860000610351562,13.459938049316406,250900
2014-09-25,16.799999237060547,16.950000762939453,16.43000030517578,16.479999542236328,13.156570434570312,300900
2014-09-26,16.5,16.6299991607666,16.329999923706055,16.579999923706055,13.236403465270996,259000
2014-09-29,16.389999389648438,16.770000457763672,16.3700008392334,16.739999771118164,13.364134788513184,466100
2014-09-30,16.719999313354492,16.739999771118164,16.459999084472656,16.459999084472656,13.140603065490723,348100
2014-10-01,16.479999542236328,16.65999984741211,16.290000915527344,16.360000610351562,13.060768127441406,319600
2014-10-02,16.389999389648438,16.6200008392334,16.34000015258789,16.5,13.172533988952637,272300
2014-10-03,16.65999984741211,16.829999923706055,16.549999237060547,16.56999969482422,13.228416442871094,205800
2014-10-06,16.579999923706055,16.75,16.459999084472656,16.700000762939453,13.332201957702637,497300
2014-10-07,16.65999984741211,16.700000762939453,16.43000030517578,16.450000762939453,13.132619857788086,347000
2014-10-08,16.3799991607666,16.559999465942383,16.110000610351562,16.510000228881836,13.180520057678223,268400
2014-10-09,16.489999771118164,16.489999771118164,15.789999961853027,15.829999923706055,12.637651443481445,411000
2014-10-10,15.729999542236328,16.309999465942383,15.729999542236328,15.729999542236328,12.557816505432129,444700
2014-10-13,15.75,16.270000457763672,15.609999656677246,16.0,12.773368835449219,272300
2014-10-14,16.110000610351562,16.420000076293945,15.949999809265137,16.020000457763672,12.789335250854492,421500
2014-10-15,15.720000267028809,16.290000915527344,15.15999984741211,15.619999885559082,12.470000267028809,259100
2014-10-16,15.3100004196167,16.040000915527344,15.3100004196167,15.90999984741211,12.701517105102539,259200
2014-10-17,16.170000076293945,16.280000686645508,15.8100004196167,15.880000114440918,12.677567481994629,259700
2014-10-20,15.779999732971191,16.110000610351562,15.75,15.989999771118164,12.765386581420898,163700
2014-10-21,16.059999465942383,16.559999465942383,16.059999465942383,16.440000534057617,13.12463665008545,166500
2014-10-22,16.459999084472656,16.56999969482422,16.030000686645508,16.079999923706055,12.837234497070312,328500
2014-10-23,16.149999618530273,16.610000610351562,16.020000457763672,16.59000015258789,13.24438762664795,231400
2014-10-24,16.670000076293945,16.8799991607666,16.399999618530273,16.649999618530273,13.292284965515137,213900
2014-10-27,16.510000228881836,16.6299991607666,16.31999969482422,16.459999084472656,13.140603065490723,201300
2014-10-28,16.520000457763672,17.229999542236328,16.520000457763672,17.200000762939453,13.731372833251953,287600
2014-10-29,17.239999771118164,17.469999313354492,17.0,17.290000915527344,13.80322265625,223600
2014-10-30,17.190000534057617,17.510000228881836,17.1299991607666,17.3799991607666,13.875070571899414,148900
2014-10-31,17.790000915527344,18.079999923706055,17.5,18.030000686645508,14.393991470336914,358200
2014-11-03,18.079999923706055,18.360000610351562,17.989999771118164,18.1299991607666,14.473819732666016,593600
2014-11-04,18.1299991607666,18.1299991607666,17.760000228881836,18.09000015258789,14.441888809204102,273200
2014-11-05,18.350000381469727,18.350000381469727,17.940000534057617,18.239999771118164,14.56163501739502,158000
2014-11-06,18.260000228881836,18.579999923706055,18.06999969482422,18.420000076293945,14.705345153808594,195000
2014-11-07,18.350000381469727,18.59000015258789,18.229999542236328,18.350000381469727,14.649456977844238,216400
2014-11-10,18.329999923706055,18.489999771118164,18.190000534057617,18.459999084472656,14.73727035522461,122700
2014-11-11,18.489999771118164,18.600000381469727,18.239999771118164,18.469999313354492,14.745257377624512,137900
2014-11-12,18.34000015258789,18.739999771118164,18.299999237060547,18.729999542236328,14.952823638916016,132900
2014-11-13,18.770000457763672,18.770000457763672,18.399999618530273,18.549999237060547,14.80911922454834,108100
2014-11-14,18.479999542236328,18.5,18.280000686645508,18.450000762939453,14.729291915893555,173400
2014-11-17,18.3700008392334,18.3700008392334,18.049999237060547,18.09000015258789,14.441888809204102,167600
2014-11-18,18.1299991607666,18.690000534057617,18.040000915527344,18.1299991607666,14.473819732666016,108200
2014-11-19,18.059999465942383,18.059999465942383,17.639999389648438,17.809999465942383,14.218352317810059,119100
2014-11-20,17.709999084472656,18.1200008392334,17.559999465942383,18.100000381469727,14.449870109558105,133700
2014-11-21,18.309999465942383,18.469999313354492,17.760000228881836,17.799999237060547,14.210375785827637,157900
2014-11-24,17.920000076293945,18.43000030517578,17.920000076293945,18.399999618530273,14.689371109008789,186900
2014-11-25,18.43000030517578,18.469999313354492,18.18000030517578,18.239999771118164,14.56163501739502,146000
2014-11-26,18.209999084472656,18.209999084472656,18.049999237060547,18.110000610351562,14.457854270935059,141900
2014-11-28,18.190000534057617,18.219999313354492,17.530000686645508,17.600000381469727,14.050704002380371,101100
2014-12-01,17.489999771118164,17.81999969482422,17.100000381469727,17.309999465942383,13.819186210632324,281500
2014-12-02,17.399999618530273,17.729999542236328,17.31999969482422,17.690000534057617,14.122557640075684,213400
2014-12-03,17.649999618530273,18.219999313354492,17.5,18.100000381469727,14.449870109558105,215900
2014-12-04,18.040000915527344,18.299999237060547,17.969999313354492,18.06999969482422,14.425921440124512,273400
2014-12-05,18.040000915527344,18.649999618530273,18.040000915527344,18.5,14.76920223236084,257400
2014-12-08,18.420000076293945,18.93000030517578,18.329999923706055,18.559999465942383,14.81710433959961,219200
2014-12-09,18.270000457763672,18.84000015258789,18.100000381469727,18.790000915527344,15.000725746154785,176600
2014-12-10,18.65999984741211,18.760000228881836,17.950000762939453,18.030000686645508,14.393991470336914,252900
2014-12-11,18.040000915527344,18.229999542236328,17.780000686645508,17.850000381469727,14.2899169921875,304800
2014-12-12,17.579999923706055,18.030000686645508,17.440000534057617,17.770000457763672,14.225872993469238,381900
2014-12-15,17.81999969482422,18.0,17.459999084472656,17.510000228881836,14.017725944519043,257100
2014-12-16,17.420000076293945,18.020000457763672,17.229999542236328,17.559999465942383,14.057750701904297,168100
2014-12-17,17.520000457763672,18.31999969482422,17.329999923706055,18.200000762939453,14.570113182067871,226900
2014-12-18,18.489999771118164,18.829999923706055,18.270000457763672,18.639999389648438,14.922353744506836,282300
2014-12-19,18.709999084472656,18.93000030517578,17.979999542236328,18.65999984741211,14.938366889953613,2138400
2014-12-22,18.6200008392334,19.0,18.360000610351562,18.68000030517578,14.954380989074707,273500
2014-12-23,18.81999969482422,18.989999771118164,18.739999771118164,18.799999237060547,15.050448417663574,214100
2014-12-24,18.780000686645508,18.979999542236328,18.610000610351562,18.709999084472656,14.97839641571045,80700
2014-12-26,18.799999237060547,18.969999313354492,18.719999313354492,18.8799991607666,15.114486694335938,82400
2014-12-29,18.889999389648438,19.34000015258789,18.729999542236328,19.280000686645508,15.434713363647461,204900
2014-12-30,19.270000457763672,19.420000076293945,19.170000076293945,19.290000915527344,15.442723274230957,168100
2014-12-31,19.40999984741211,19.5,18.899999618530273,18.940000534057617,15.16252326965332,201700
2015-01-02,18.979999542236328,19.1200008392334,18.389999389648438,18.690000534057617,14.962384223937988,219200
2015-01-05,17.59000015258789,18.600000381469727,17.59000015258789,18.200000762939453,14.570113182067871,273000
2015-01-06,18.18000030517578,18.280000686645508,17.559999465942383,17.719999313354492,14.185846328735352,249500
2015-01-07,17.3700008392334,18.040000915527344,17.25,17.84000015258789,14.281911849975586,476400
2015-01-08,18.0,18.260000228881836,17.799999237060547,18.110000610351562,14.498064041137695,413500
2015-01-09,18.139999389648438,18.139999389648438,17.459999084472656,17.479999542236328,13.993714332580566,196200
2015-01-12,17.389999389648438,17.520000457763672,17.170000076293945,17.360000610351562,13.897648811340332,277700
2015-01-13,17.559999465942383,17.780000686645508,17.059999465942383,17.260000228881836,13.81758975982666,260600
2015-01-14,17.010000228881836,17.18000030517578,16.709999084472656,17.18000030517578,13.75354290008545,267700
2015-01-15,17.15999984741211,17.15999984741211,16.479999542236328,16.809999465942383,13.457340240478516,281300
2015-01-16,16.739999771118164,17.100000381469727,16.690000534057617,17.059999465942383,13.657479286193848,177200
2015-01-20,17.010000228881836,17.1200008392334,16.719999313354492,16.889999389648438,13.521382331848145,245400
2015-01-21,17.110000610351562,17.5,16.780000686645508,16.940000534057617,13.561410903930664,403100
2015-01-22,17.149999618530273,18.010000228881836,17.0,17.8799991607666,14.313932418823242,396000
2015-01-23,17.889999389648438,18.06999969482422,17.579999923706055,17.889999389648438,14.32193660736084,311300
2015-01-26,17.920000076293945,18.079999923706055,17.59000015258789,17.950000762939453,14.369974136352539,186700
2015-01-27,17.68000030517578,17.899999618530273,17.6200008392334,17.649999618530273,14.12980842590332,155500
2015-01-28,17.850000381469727,18.25,17.649999618530273,17.65999984741211,14.137809753417969,651600
2015-01-29,17.649999618530273,18.020000457763672,17.5,17.989999771118164,14.401996612548828,349300
2015-01-30,17.790000915527344,18.020000457763672,17.489999771118164,17.510000228881836,14.017725944519043,279600
2015-02-02,17.610000610351562,18.139999389648438,17.520000457763672,18.100000381469727,14.4900541305542,303200
2015-02-03,18.229999542236328,18.579999923706055,17.719999313354492,18.450000762939453,14.77025318145752,262200
2015-02-04,18.31999969482422,18.799999237060547,18.31999969482422,18.6299991607666,14.914346694946289,193000
2015-02-05,18.75,19.059999465942383,18.639999389648438,18.989999771118164,15.202545166015625,272900
2015-02-06,18.950000762939453,19.489999771118164,18.770000457763672,19.059999465942383,15.258586883544922,311200
2015-02-09,19.020000457763672,19.219999313354492,18.729999542236328,18.850000381469727,15.090469360351562,296000
2015-02-10,19.040000915527344,19.110000610351562,18.850000381469727,18.969999313354492,15.186539649963379,178100
2015-02-11,18.90999984741211,19.25,18.649999618530273,18.969999313354492,15.186539649963379,155900
2015-02-12,19.1200008392334,19.3700008392334,18.969999313354492,19.239999771118164,15.40268611907959,141700
2015-02-13,19.239999771118164,19.440000534057617,19.010000228881836,19.260000228881836,15.418694496154785,134100
2015-02-17,19.219999313354492,19.510000228881836,19.079999923706055,19.469999313354492,15.586811065673828,154600
2015-02-18,19.3799991607666,19.420000076293945,18.809999465942383,18.860000610351562,15.098478317260742,222400
2015-02-19,18.829999923706055,19.1200008392334,18.729999542236328,18.989999771118164,15.202545166015625,124800
2015-02-20,19.0,19.040000915527344,18.649999618530273,19.010000228881836,15.218565940856934,184000
2015-02-23,18.959999084472656,18.959999084472656,18.600000381469727,18.81999969482422,15.06645679473877,134800
2015-02-24,18.860000610351562,19.18000030517578,18.760000228881836,18.84000015258789,15.082466125488281,118900
2015-02-25,18.860000610351562,19.049999237060547,18.719999313354492,18.8700008392334,15.106485366821289,117500
2015-02-26,18.809999465942383,19.25,18.790000915527344,19.239999771118164,15.40268611907959,161500
2015-02-27,19.139999389648438,19.329999923706055,19.010000228881836,19.020000457763672,15.22656536102295,170200
2015-03-02,18.989999771118164,19.389999389648438,18.8799991607666,19.350000381469727,15.49074935913086,157100
2015-03-03,19.219999313354492,19.389999389648438,19.149999618530273,19.280000686645508,15.434713363647461,161800
2015-03-04,19.15999984741211,19.170000076293945,19.0,19.030000686645508,15.234579086303711,128800
2015-03-05,19.0,19.09000015258789,18.68000030517578,19.049999237060547,15.250584602355957,155600
2015-03-06,18.829999923706055,19.530000686645508,18.829999923706055,18.979999542236328,15.19454288482666,259000
2015-03-09,19.0,19.15999984741211,18.940000534057617,19.0,15.21055793762207,358200
2015-03-10,18.790000915527344,18.989999771118164,18.579999923706055,18.799999237060547,15.050448417663574,187700
2015-03-11,18.709999084472656,18.969999313354492,18.670000076293945,18.940000534057617,15.202957153320312,139500
2015-03-12,18.979999542236328,19.299999237060547,18.90999984741211,19.190000534057617,15.403632164001465,363200
2015-03-13,19.18000030517578,19.190000534057617,18.829999923706055,19.049999237060547,15.291251182556152,196800
2015-03-16,19.1299991607666,19.190000534057617,18.889999389648438,18.950000762939453,15.210982322692871,213600
2015-03-17,18.940000534057617,19.149999618530273,18.719999313354492,19.049999237060547,15.291251182556152,231700
2015-03-18,18.979999542236328,19.200000762939453,18.420000076293945,18.440000534057617,14.80160903930664,290600
2015-03-19,18.420000076293945,18.440000534057617,18.139999389648438,18.420000076293945,14.785558700561523,231400
2015-03-20,18.489999771118164,19.040000915527344,18.350000381469727,19.0,15.25112247467041,495200
2015-03-23,18.90999984741211,19.049999237060547,18.579999923706055,18.799999237060547,15.090579986572266,156900
2015-03-24,18.84000015258789,18.889999389648438,18.600000381469727,18.6299991607666,14.954118728637695,138400
2015-03-25,18.6200008392334,18.81999969482422,18.43000030517578,18.450000762939453,14.809639930725098,230500
2015-03-26,18.450000762939453,18.719999313354492,18.18000030517578,18.6299991607666,14.954118728637695,143100
2015-03-27,18.65999984741211,18.65999984741211,18.3799991607666,18.510000228881836,14.857799530029297,134600
2015-03-30,18.56999969482422,19.049999237060547,18.540000915527344,18.8700008392334,15.146769523620605,118300
2015-03-31,18.719999313354492,18.979999542236328,18.709999084472656,18.8799991607666,15.154789924621582,133900
2015-04-01,18.790000915527344,19.09000015258789,18.6299991607666,19.049999237060547,15.291251182556152,158000
2015-04-02,19.059999465942383,19.15999984741211,18.93000030517578,19.010000228881836,15.259146690368652,237700
2015-04-06,18.829999923706055,18.959999084472656,18.3700008392334,18.899999618530273,15.170851707458496,130800
2015-04-07,18.920000076293945,19.09000015258789,18.75,18.950000762939453,15.210982322692871,107500
2015-04-08,18.899999618530273,19.020000457763672,18.729999542236328,18.809999465942383,15.098610877990723,108800
2015-04-09,18.780000686645508,18.860000610351562,18.56999969482422,18.799999237060547,15.090579986572266,97900
2015-04-10,18.90999984741211,18.950000762939453,18.690000534057617,18.8799991607666,15.154789924621582,107100
2015-04-13,18.899999618530273,19.09000015258789,18.760000228881836,19.030000686645508,15.2752046585083,184100
2015-04-14,19.030000686645508,19.1299991607666,18.799999237060547,18.950000762939453,15.210982322692871,148300
2015-04-15,19.030000686645508,19.1200008392334,18.93000030517578,19.010000228881836,15.259146690368652,424400
2015-04-16,18.969999313354492,19.079999923706055,18.770000457763672,18.950000762939453,15.210982322692871,144100
2015-04-17,18.81999969482422,18.90999984741211,18.25,18.309999465942383,14.697261810302734,158600
2015-04-20,18.389999389648438,18.780000686645508,18.329999923706055,18.520000457763672,14.865821838378906,135300
2015-04-21,18.520000457763672,18.729999542236328,18.3799991607666,18.489999771118164,14.84174633026123,116100
2015-04-22,18.34000015258789,18.809999465942383,17.90999984741211,18.469999313354492,14.825690269470215,456100
2015-04-23,18.5,18.510000228881836,18.219999313354492,18.450000762939453,14.809639930725098,169800
2015-04-24,18.549999237060547,19.100000381469727,18.3799991607666,18.940000534057617,15.202957153320312,273900
2015-04-27,18.979999542236328,19.100000381469727,18.639999389648438,18.770000457763672,15.066498756408691,234000
2015-04-28,18.780000686645508,19.100000381469727,18.780000686645508,19.040000915527344,15.28322982788086,206200
2015-04-29,19.010000228881836,19.18000030517578,18.920000076293945,18.950000762939453,15.210982322692871,184300
2015-04-30,18.829999923706055,19.040000915527344,18.530000686645508,18.610000610351562,14.938068389892578,251200
2015-05-01,18.649999618530273,18.770000457763672,18.399999618530273,18.43000030517578,14.793582916259766,145500
2015-05-04,18.479999542236328,18.729999542236328,18.469999313354492,18.59000015258789,14.922016143798828,96300
2015-05-05,18.489999771118164,18.649999618530273,18.350000381469727,18.469999313354492,14.825690269470215,170200
2015-05-06,18.530000686645508,18.729999542236328,18.469999313354492,18.709999084472656,15.018340110778809,122500
2015-05-07,18.59000015258789,18.700000762939453,18.3700008392334,18.6200008392334,14.946102142333984,343200
2015-05-08,18.670000076293945,18.739999771118164,18.420000076293945,18.649999618530273,14.970176696777344,199700
2015-05-11,18.649999618530273,18.809999465942383,18.5,18.760000228881836,15.0584716796875,197700
2015-05-12,18.68000030517578,18.90999984741211,18.389999389648438,18.760000228881836,15.0584716796875,108500
2015-05-13,18.75,18.770000457763672,18.6200008392334,18.719999313354492,15.026362419128418,545100
2015-05-14,18.719999313354492,18.81999969482422,18.65999984741211,18.739999771118164,15.042420387268066,219600
2015-05-15,18.719999313354492,18.760000228881836,18.510000228881836,18.719999313354492,15.026362419128418,205100
2015-05-18,18.719999313354492,18.950000762939453,18.68000030517578,18.850000381469727,15.130712509155273,531100
2015-05-19,18.889999389648438,19.450000762939453,18.760000228881836,19.350000381469727,15.532058715820312,784600
2015-05-20,19.31999969482422,19.399999618530273,19.149999618530273,19.260000228881836,15.459813117980957,426700
2015-05-21,19.149999618530273,19.299999237060547,19.040000915527344,19.149999618530273,15.371521949768066,278700
2015-05-22,19.149999618530273,19.200000762939453,18.979999542236328,19.030000686645508,15.2752046585083,176100
2015-05-26,18.940000534057617,18.940000534057617,18.739999771118164,18.799999237060547,15.090579986572266,526700
2015-05-27,18.799999237060547,19.209999084472656,18.68000030517578,19.139999389648438,15.363492012023926,390100
2015-05-28,19.139999389648438,19.31999969482422,19.079999923706055,19.1200008392334,15.347437858581543,277200
2015-05-29,19.1299991607666,19.350000381469727,18.950000762939453,19.149999618530273,15.371521949768066,289500
2015-06-01,19.280000686645508,19.3700008392334,18.90999984741211,19.020000457763672,15.267172813415527,211300
2015-06-02,18.93000030517578,19.170000076293945,18.889999389648438,19.09000015258789,15.323362350463867,392600
2015-06-03,19.110000610351562,19.459999084472656,18.850000381469727,19.350000381469727,15.532058715820312,595600
2015-06-04,19.229999542236328,19.3700008392334,18.950000762939453,19.239999771118164,15.443761825561523,189800
2015-06-05,19.309999465942383,19.549999237060547,19.0,19.489999771118164,15.644432067871094,244700
2015-06-08,19.440000534057617,19.6200008392334,19.299999237060547,19.309999465942383,15.499950408935547,215200
2015-06-09,19.34000015258789,19.5,19.200000762939453,19.389999389648438,15.564167976379395,268500
2015-06-10,19.549999237060547,19.850000381469727,19.260000228881836,19.59000015258789,15.72470474243164,361300
2015-06-11,19.549999237060547,19.65999984741211,19.049999237060547,19.459999084472656,15.660324096679688,2246900
2015-06-12,19.450000762939453,19.579999923706055,19.31999969482422,19.459999084472656,15.660324096679688,301400
2015-06-15,19.3799991607666,19.920000076293945,19.200000762939453,19.920000076293945,16.030508041381836,388200
2015-06-16,19.860000610351562,20.110000610351562,19.709999084472656,19.860000610351562,15.982220649719238,410100
2015-06-17,19.959999084472656,20.030000686645508,19.530000686645508,19.65999984741211,15.821271896362305,325600
2015-06-18,19.75,19.979999542236328,19.489999771118164,19.93000030517578,16.03855323791504,302300
2015-06-19,19.989999771118164,20.639999389648438,19.780000686645508,20.3799991607666,16.40069580078125,1085200
2015-06-22,20.450000762939453,20.75,20.329999923706055,20.549999237060547,16.537492752075195,416900
2015-06-23,20.59000015258789,20.850000381469727,20.520000457763672,20.84000015258789,16.770875930786133,432500
2015-06-24,20.850000381469727,21.0,20.639999389648438,20.799999237060547,16.73868179321289,405700
2015-06-25,20.920000076293945,20.959999084472656,20.760000228881836,20.959999084472656,16.867441177368164,403500
2015-06-26,21.040000915527344,21.219999313354492,20.920000076293945,21.170000076293945,17.036439895629883,794300
2015-06-29,21.030000686645508,21.229999542236328,20.709999084472656,20.729999542236328,16.682348251342773,386300
2015-06-30,20.93000030517578,21.049999237060547,20.670000076293945,20.8700008392334,16.795019149780273,420800
2015-07-01,21.0,21.309999465942383,20.93000030517578,21.229999542236328,17.084718704223633,372300
2015-07-02,21.649999618530273,21.649999618530273,20.729999542236328,20.989999771118164,16.891584396362305,590800
2015-07-06,20.760000228881836,21.09000015258789,20.610000610351562,21.020000457763672,16.915727615356445,354000
2015-07-07,21.049999237060547,21.049999237060547,20.6299991607666,20.829999923706055,16.762821197509766,244000
2015-07-08,20.739999771118164,20.809999465942383,20.3700008392334,20.549999237060547,16.537492752075195,271000
2015-07-09,20.81999969482422,20.920000076293945,20.540000915527344,20.68000030517578,16.642114639282227,263000
2015-07-10,20.93000030517578,21.059999465942383,20.860000610351562,20.979999542236328,16.88353157043457,255500
2015-07-13,21.06999969482422,21.25,21.0,21.049999237060547,16.939870834350586,172400
2015-07-14,20.899999618530273,21.219999313354492,20.860000610351562,21.209999084472656,17.068626403808594,239200
2015-07-15,21.309999465942383,21.450000762939453,21.15999984741211,21.3799991607666,17.20543670654297,200200
2015-07-16,21.549999237060547,21.729999542236328,21.299999237060547,21.43000030517578,17.245670318603516,237800
2015-07-17,21.5,21.5,21.139999389648438,21.399999618530273,17.221525192260742,197800
2015-07-20,21.389999389648438,21.670000076293945,21.3799991607666,21.649999618530273,17.422714233398438,244600
2015-07-21,21.739999771118164,22.020000457763672,21.6299991607666,21.68000030517578,17.446857452392578,588900
2015-07-22,22.0,22.229999542236328,21.530000686645508,22.010000228881836,17.712421417236328,469800
2015-07-23,22.06999969482422,22.209999084472656,21.219999313354492,21.31999969482422,17.157150268554688,948200
2015-07-24,21.299999237060547,21.440000534057617,21.010000228881836,21.149999618530273,17.02034568786621,433800
2015-07-27,20.84000015258789,21.200000762939453,20.670000076293945,20.84000015258789,16.770875930786133,376800
2015-07-28,21.010000228881836,21.1299991607666,20.719999313354492,20.8700008392334,16.795019149780273,326300
2015-07-29,20.850000381469727,20.899999618530273,20.6299991607666,20.760000228881836,16.70648956298828,298200
2015-07-30,20.6299991607666,20.940000534057617,20.6299991607666,20.940000534057617,16.851346969604492,245800
2015-07-31,20.979999542236328,21.139999389648438,20.739999771118164,20.8700008392334,16.795019149780273,219700
2015-08-03,20.799999237060547,21.020000457763672,20.709999084472656,20.93000030517578,16.843303680419922,186200
2015-08-04,20.899999618530273,21.209999084472656,20.760000228881836,21.049999237060547,16.939870834350586,173300
2015-08-05,21.059999465942383,21.450000762939453,21.030000686645508,21.149999618530273,17.02034568786621,160100
2015-08-06,21.1200008392334,21.350000381469727,20.899999618530273,21.049999237060547,16.939870834350586,152600
2015-08-07,20.969999313354492,21.149999618530273,20.579999923706055,20.719999313354492,16.67430877685547,175200
2015-08-10,20.770000457763672,21.09000015258789,20.770000457763672,21.030000686645508,16.923770904541016,242700
2015-08-11,20.969999313354492,21.040000915527344,20.56999969482422,20.790000915527344,16.730634689331055,159300
2015-08-12,20.610000610351562,20.700000762939453,19.969999313354492,20.239999771118164,16.288028717041016,305700
2015-08-13,20.309999465942383,20.649999618530273,20.239999771118164,20.440000534057617,16.448970794677734,161700
2015-08-14,20.450000762939453,20.81999969482422,20.43000030517578,20.799999237060547,16.73868179321289,139700
2015-08-17,20.639999389648438,21.100000381469727,20.579999923706055,20.8700008392334,16.795019149780273,157400
2015-08-18,20.90999984741211,21.190000534057617,20.729999542236328,20.93000030517578,16.843303680419922,206900
2015-08-19,20.90999984741211,20.959999084472656,20.489999771118164,20.6200008392334,16.593828201293945,229900
2015-08-20,20.540000915527344,20.540000915527344,20.020000457763672,20.049999237060547,16.135120391845703,461800
2015-08-21,19.719999313354492,20.260000228881836,19.719999313354492,20.110000610351562,16.18340492248535,298600
2015-08-24,19.25,19.850000381469727,19.0,19.040000915527344,15.322334289550781,459800
2015-08-25,19.56999969482422,19.56999969482422,18.579999923706055,18.600000381469727,14.968240737915039,227800
2015-08-26,18.969999313354492,19.5,18.6299991607666,19.200000762939453,15.451091766357422,237900
2015-08-27,19.290000915527344,19.68000030517578,19.110000610351562,19.229999542236328,15.475236892700195,310000
2015-08-28,19.100000381469727,19.489999771118164,19.049999237060547,19.3700008392334,15.587894439697266,255700
2015-08-31,19.270000457763672,19.670000076293945,18.93000030517578,19.56999969482422,15.748849868774414,1286300
2015-09-01,19.260000228881836,19.530000686645508,18.829999923706055,18.969999313354492,15.265997886657715,367400
2015-09-02,19.229999542236328,19.34000015258789,18.940000534057617,19.280000686645508,15.515469551086426,294300
2015-09-03,19.389999389648438,19.5,19.15999984741211,19.3700008392334,15.587894439697266,274900
2015-09-04,19.170000076293945,19.5,19.15999984741211,19.3700008392334,15.587894439697266,167700
2015-09-08,19.670000076293945,20.100000381469727,19.670000076293945,20.09000015258789,16.167314529418945,335700
2015-09-09,20.100000381469727,20.149999618530273,19.68000030517578,19.780000686645508,15.917840003967285,304400
2015-09-10,19.729999542236328,20.0,19.670000076293945,19.93000030517578,16.03855323791504,534400
2015-09-11,19.780000686645508,20.010000228881836,19.709999084472656,20.0,16.143484115600586,189600
2015-09-14,20.0,20.190000534057617,19.889999389648438,19.989999771118164,16.135414123535156,197500
2015-09-15,20.020000457763672,20.3700008392334,19.989999771118164,20.34000015258789,16.417924880981445,145300
2015-09-16,20.290000915527344,20.43000030517578,20.100000381469727,20.420000076293945,16.482500076293945,163100
2015-09-17,20.31999969482422,20.649999618530273,19.84000015258789,19.920000076293945,16.07891082763672,324400
2015-09-18,19.6200008392334,19.729999542236328,19.280000686645508,19.540000915527344,15.772188186645508,1682900
2015-09-21,19.700000762939453,19.989999771118164,19.549999237060547,19.829999923706055,16.00627326965332,156700
2015-09-22,19.549999237060547,19.920000076293945,19.420000076293945,19.709999084472656,15.909404754638672,154700
2015-09-23,19.770000457763672,19.969999313354492,19.6299991607666,19.90999984741211,16.070837020874023,159400
2015-09-24,20.110000610351562,20.15999984741211,19.75,20.100000381469727,16.224201202392578,343200
2015-09-25,20.3799991607666,20.649999618530273,20.25,20.360000610351562,16.43406867980957,314100
2015-09-28,20.209999084472656,20.270000457763672,19.979999542236328,20.1299991607666,16.248416900634766,270200
2015-09-29,20.18000030517578,20.309999465942383,20.09000015258789,20.18000030517578,16.28877830505371,182000
2015-09-30,20.3799991607666,20.559999465942383,20.280000686645508,20.440000534057617,16.498641967773438,406300
2015-10-01,20.3799991607666,20.739999771118164,20.1200008392334,20.59000015258789,16.61972427368164,341900
2015-10-02,20.260000228881836,20.260000228881836,19.25,20.0,16.143484115600586,351800
2015-10-05,20.06999969482422,20.440000534057617,20.06999969482422,20.389999389648438,16.45827865600586,214400
2015-10-06,20.299999237060547,20.469999313354492,20.170000076293945,20.229999542236328,16.329139709472656,173700
2015-10-07,20.450000762939453,20.6299991607666,20.170000076293945,20.59000015258789,16.61972427368164,196400
2015-10-08,20.520000457763672,20.790000915527344,20.450000762939453,20.690000534057617,16.700439453125,228300
2015-10-09,20.649999618530273,20.780000686645508,20.260000228881836,20.309999465942383,16.393709182739258,323500
2015-10-12,20.280000686645508,20.65999984741211,20.200000762939453,20.610000610351562,16.635866165161133,163000
2015-10-13,20.549999237060547,20.81999969482422,20.389999389648438,20.40999984741211,16.474428176879883,185500
2015-10-14,20.34000015258789,20.350000381469727,19.770000457763672,19.84000015258789,16.01433753967285,282700
2015-10-15,20.020000457763672,20.329999923706055,19.81999969482422,20.290000915527344,16.377567291259766,265900
2015-10-16,20.3700008392334,20.440000534057617,20.149999618530273,20.309999465942383,16.393709182739258,103600
2015-10-19,20.15999984741211,20.540000915527344,20.15999984741211,20.270000457763672,16.36142921447754,120100
2015-10-20,20.350000381469727,20.489999771118164,20.229999542236328,20.389999389648438,16.45827865600586,207700
2015-10-21,20.459999084472656,20.530000686645508,19.920000076293945,19.940000534057617,16.095060348510742,284600
2015-10-22,20.09000015258789,20.489999771118164,20.079999923706055,20.3700008392334,16.442136764526367,303200
2015-10-23,20.399999618530273,20.649999618530273,19.889999389648438,20.6200008392334,16.643938064575195,369800
2015-10-26,20.549999237060547,20.770000457763672,20.25,20.739999771118164,16.74079704284668,305100
2015-10-27,20.329999923706055,21.030000686645508,20.139999389648438,20.260000228881836,16.353351593017578,358700
2015-10-28,20.3799991607666,20.850000381469727,20.25,20.700000762939453,16.708511352539062,554400
2015-10-29,20.65999984741211,21.030000686645508,20.600000381469727,20.739999771118164,16.74079704284668,314600
2015-10-30,20.799999237060547,20.84000015258789,20.049999237060547,20.15999984741211,16.272640228271484,359400
2015-11-02,20.15999984741211,20.700000762939453,20.15999984741211,20.6299991607666,16.652000427246094,239400
2015-11-03,20.549999237060547,20.700000762939453,20.450000762939453,20.479999542236328,16.530933380126953,283600
2015-11-04,20.5,20.610000610351562,20.40999984741211,20.579999923706055,16.61164665222168,381000
2015-11-05,20.540000915527344,21.299999237060547,20.40999984741211,21.190000534057617,17.104021072387695,847200
2015-11-06,21.360000610351562,22.229999542236328,21.360000610351562,21.59000015258789,17.426895141601562,441500
2015-11-09,21.65999984741211,21.729999542236328,21.299999237060547,21.559999465942383,17.402677536010742,216200
2015-11-10,21.59000015258789,21.729999542236328,21.420000076293945,21.600000381469727,17.434968948364258,203700
2015-11-11,21.739999771118164,21.739999771118164,21.190000534057617,21.200000762939453,17.112092971801758,306700
2015-11-12,21.190000534057617,21.329999923706055,20.799999237060547,21.010000228881836,16.958738327026367,273200
2015-11-13,21.0,21.079999923706055,20.559999465942383,20.59000015258789,16.61972427368164,208200
2015-11-16,20.450000762939453,20.649999618530273,20.25,20.559999465942383,16.595500946044922,257200
2015-11-17,20.709999084472656,21.079999923706055,20.56999969482422,20.639999389648438,16.660076141357422,367300
2015-11-18,20.8799991607666,20.959999084472656,20.360000610351562,20.93000030517578,16.894163131713867,282900
2015-11-19,20.860000610351562,20.93000030517578,20.6299991607666,20.81999969482422,16.80536651611328,143200
2015-11-20,20.350000381469727,20.989999771118164,20.239999771118164,20.829999923706055,16.813444137573242,1323800
2015-11-23,20.719999313354492,21.1200008392334,20.639999389648438,20.920000076293945,16.88608169555664,346100
2015-11-24,20.850000381469727,21.010000228881836,20.719999313354492,20.90999984741211,16.878009796142578,336200
2015-11-25,20.940000534057617,21.170000076293945,20.829999923706055,20.989999771118164,16.942588806152344,263000
2015-11-27,20.93000030517578,21.209999084472656,20.93000030517578,21.06999969482422,17.007165908813477,113200
2015-11-30,21.170000076293945,21.280000686645508,20.8700008392334,20.8799991607666,16.85379981994629,262500
2015-12-01,20.940000534057617,21.239999771118164,20.790000915527344,21.190000534057617,17.104021072387695,427200
2015-12-02,21.280000686645508,21.280000686645508,20.6299991607666,20.6299991607666,16.652000427246094,269000
2015-12-03,20.799999237060547,20.940000534057617,20.1299991607666,20.149999618530273,16.264564514160156,303500
2015-12-04,20.290000915527344,20.469999313354492,20.079999923706055,20.219999313354492,16.321060180664062,357300
2015-12-07,20.209999084472656,20.329999923706055,19.829999923706055,19.93000030517578,16.086984634399414,510700
2015-12-08,19.829999923706055,19.969999313354492,19.479999542236328,19.579999923706055,15.804476737976074,304700
2015-12-09,19.5,19.780000686645508,19.170000076293945,19.450000762939453,15.699542999267578,418000
2015-12-10,19.389999389648438,19.690000534057617,19.260000228881836,19.5,15.73989486694336,342000
2015-12-11,19.030000686645508,19.329999923706055,18.65999984741211,18.860000610351562,15.27029037475586,486700
2015-12-14,18.889999389648438,19.110000610351562,18.610000610351562,18.81999969482422,15.237907409667969,439400
2015-12-15,19.059999465942383,19.530000686645508,18.899999618530273,19.399999618530273,15.707513809204102,593200
2015-12-16,19.579999923706055,19.8799991607666,19.219999313354492,19.690000534057617,15.9423189163208,378200
2015-12-17,19.790000915527344,19.93000030517578,18.850000381469727,19.510000228881836,15.796574592590332,386200
2015-12-18,19.420000076293945,19.610000610351562,18.639999389648438,18.799999237060547,15.22171401977539,4109000
2015-12-21,18.90999984741211,19.329999923706055,18.809999465942383,19.18000030517578,15.529383659362793,293400
2015-12-22,19.25,19.440000534057617,18.950000762939453,19.3799991607666,15.691315650939941,224200
2015-12-23,19.469999313354492,19.610000610351562,19.079999923706055,19.530000686645508,15.812768936157227,217000
2015-12-24,19.56999969482422,19.790000915527344,19.530000686645508,19.700000762939453,15.950413703918457,140300
2015-12-28,19.649999618530273,19.790000915527344,19.459999084472656,19.709999084472656,15.958507537841797,254700
2015-12-29,19.790000915527344,20.079999923706055,19.719999313354492,19.969999313354492,16.169017791748047,151600
2015-12-30,19.940000534057617,19.950000762939453,19.729999542236328,19.729999542236328,15.974702835083008,143500
2015-12-31,19.649999618530273,19.81999969482422,19.459999084472656,19.489999771118164,15.780384063720703,219900
2016-01-04,18.979999542236328,19.1299991607666,18.75,19.059999465942383,15.432228088378906,590900
2016-01-05,19.1200008392334,19.270000457763672,19.010000228881836,19.030000686645508,15.407940864562988,518400
2016-01-06,18.68000030517578,19.030000686645508,18.68000030517578,18.8799991607666,15.286484718322754,381500
2016-01-07,18.540000915527344,18.899999618530273,18.450000762939453,18.459999084472656,14.946423530578613,398000
2016-01-08,18.639999389648438,18.81999969482422,18.010000228881836,18.040000915527344,14.606368064880371,437300
2016-01-11,18.170000076293945,18.200000762939453,17.780000686645508,17.989999771118164,14.56588077545166,324800
2016-01-12,18.200000762939453,18.219999313354492,17.690000534057617,18.100000381469727,14.654946327209473,344000
2016-01-13,18.170000076293945,18.290000915527344,17.479999542236328,17.559999465942383,14.21772575378418,299000
2016-01-14,17.59000015258789,18.030000686645508,17.489999771118164,17.649999618530273,14.290597915649414,335100
2016-01-15,17.079999923706055,17.59000015258789,16.950000762939453,17.530000686645508,14.193439483642578,493500
2016-01-19,17.690000534057617,17.719999313354492,17.110000610351562,17.260000228881836,13.974828720092773,380800
2016-01-20,17.0,17.360000610351562,16.540000915527344,17.09000015258789,13.837182998657227,563600
2016-01-21,16.950000762939453,17.190000534057617,16.530000686645508,16.979999542236328,13.74812126159668,791500
2016-01-22,17.25,17.40999984741211,17.010000228881836,17.270000457763672,13.982925415039062,328900
2016-01-25,17.100000381469727,17.219999313354492,16.700000762939453,16.780000686645508,13.586190223693848,482000
2016-01-26,16.899999618530273,17.280000686645508,16.780000686645508,17.06999969482422,13.820990562438965,509900
2016-01-27,17.040000915527344,17.639999389648438,17.010000228881836,17.270000457763672,13.982925415039062,429700
2016-01-28,17.479999542236328,17.739999771118164,17.440000534057617,17.670000076293945,14.306794166564941,304100
2016-01-29,17.719999313354492,18.079999923706055,17.6200008392334,18.059999465942383,14.622557640075684,581500
2016-02-01,17.969999313354492,18.110000610351562,17.719999313354492,18.040000915527344,14.606368064880371,361500
2016-02-02,17.809999465942383,17.860000610351562,17.290000915527344,17.389999389648438,14.080087661743164,374400
2016-02-03,17.489999771118164,17.510000228881836,16.940000534057617,17.399999618530273,14.088179588317871,582100
2016-02-04,17.3700008392334,17.709999084472656,17.15999984741211,17.280000686645508,13.991020202636719,265600
2016-02-05,17.31999969482422,17.520000457763672,16.959999084472656,16.989999771118164,13.756218910217285,280800
2016-02-08,16.760000228881836,16.799999237060547,16.3700008392334,16.639999389648438,13.4728364944458,509000
2016-02-09,16.389999389648438,16.850000381469727,16.389999389648438,16.729999542236328,13.545702934265137,250200
2016-02-10,16.8700008392334,17.219999313354492,16.729999542236328,17.030000686645508,13.788606643676758,433500
2016-02-11,16.649999618530273,16.760000228881836,15.739999771118164,16.049999237060547,12.995134353637695,648900
2016-02-12,16.3700008392334,17.0,16.229999542236328,16.920000076293945,13.699542045593262,406900
2016-02-16,17.18000030517578,17.350000381469727,16.809999465942383,17.030000686645508,13.788606643676758,338200
2016-02-17,17.190000534057617,17.190000534057617,16.81999969482422,16.8700008392334,13.659064292907715,338900
2016-02-18,16.899999618530273,17.06999969482422,16.200000762939453,16.280000686645508,13.181357383728027,1229800
2016-02-19,16.25,16.940000534057617,16.25,16.6299991607666,13.464740753173828,733300
2016-02-22,16.84000015258789,17.010000228881836,16.68000030517578,16.969999313354492,13.74002456665039,374800
2016-02-23,16.889999389648438,16.940000534057617,16.56999969482422,16.760000228881836,13.569995880126953,470700
2016-02-24,16.479999542236328,16.739999771118164,16.260000228881836,16.670000076293945,13.497123718261719,314100
2016-02-25,16.709999084472656,17.139999389648438,16.65999984741211,17.1299991607666,13.869572639465332,361000
2016-02-26,17.309999465942383,17.56999969482422,16.920000076293945,17.420000076293945,14.104373931884766,486900
2016-02-29,17.389999389648438,17.65999984741211,17.270000457763672,17.309999465942383,14.015311241149902,581000
2016-03-01,17.479999542236328,18.100000381469727,17.3700008392334,18.030000686645508,14.598270416259766,347700
2016-03-02,17.989999771118164,18.3700008392334,17.93000030517578,18.350000381469727,14.857369422912598,536000
2016-03-03,18.34000015258789,18.530000686645508,18.200000762939453,18.520000457763672,14.995007514953613,403500
2016-03-04,18.520000457763672,18.690000534057617,18.43000030517578,18.600000381469727,15.059782028198242,792100
2016-03-07,18.489999771118164,18.770000457763672,18.43000030517578,18.760000228881836,15.189324378967285,425800
2016-03-08,18.670000076293945,18.809999465942383,18.399999618530273,18.459999084472656,14.946423530578613,528200
2016-03-09,18.549999237060547,18.670000076293945,18.209999084472656,18.270000457763672,14.792588233947754,508800
2016-03-10,18.34000015258789,18.459999084472656,17.860000610351562,18.139999389648438,14.687332153320312,486400
2016-03-11,18.190000534057617,18.34000015258789,18.18000030517578,18.299999237060547,14.874279975891113,506300
2016-03-14,18.280000686645508,18.440000534057617,18.15999984741211,18.350000381469727,14.914916038513184,340300
2016-03-15,18.190000534057617,18.270000457763672,18.059999465942383,18.1200008392334,14.72797679901123,224000
2016-03-16,18.079999923706055,18.270000457763672,17.729999542236328,17.8700008392334,14.524775505065918,181300
2016-03-17,17.81999969482422,18.399999618530273,17.6299991607666,18.31999969482422,14.890533447265625,379100
2016-03-18,18.459999084472656,18.68000030517578,18.200000762939453,18.40999984741211,14.963685989379883,1303100
2016-03-21,18.40999984741211,18.540000915527344,18.209999084472656,18.420000076293945,14.971817970275879,206800
2016-03-22,18.459999084472656,18.770000457763672,18.309999465942383,18.670000076293945,15.175016403198242,316900
2016-03-23,18.670000076293945,18.760000228881836,18.329999923706055,18.329999923706055,14.898661613464355,271800
2016-03-24,18.229999542236328,18.350000381469727,18.06999969482422,18.34000015258789,14.906787872314453,185900
2016-03-28,18.40999984741211,18.559999465942383,18.110000610351562,18.15999984741211,14.760483741760254,295500
2016-03-29,18.059999465942383,18.59000015258789,17.950000762939453,18.59000015258789,15.109990119934082,362900
2016-03-30,18.68000030517578,18.93000030517578,18.489999771118164,18.579999923706055,15.101862907409668,226100
2016-03-31,18.530000686645508,18.649999618530273,18.329999923706055,18.469999313354492,15.012455940246582,251500
2016-04-01,18.450000762939453,18.479999542236328,18.1299991607666,18.450000762939453,14.996197700500488,257600
2016-04-04,18.420000076293945,18.440000534057617,18.229999542236328,18.270000457763672,14.849891662597656,230100
2016-04-05,18.149999618530273,18.469999313354492,18.06999969482422,18.229999542236328,14.81738567352295,372900
2016-04-06,18.229999542236328,18.360000610351562,18.110000610351562,18.260000228881836,14.841764450073242,209400
2016-04-07,18.170000076293945,18.18000030517578,17.690000534057617,17.829999923706055,14.49225902557373,322100
2016-04-08,18.030000686645508,18.239999771118164,17.8799991607666,17.959999084472656,14.597921371459961,242000
2016-04-11,18.030000686645508,18.479999542236328,18.030000686645508,18.219999313354492,14.809256553649902,247700
2016-04-12,18.260000228881836,18.6299991607666,18.260000228881836,18.549999237060547,15.07747745513916,283500
2016-04-13,18.729999542236328,19.239999771118164,18.729999542236328,19.219999313354492,15.622053146362305,290500
2016-04-14,19.200000762939453,19.6200008392334,19.110000610351562,19.360000610351562,15.735845565795898,225300
2016-04-15,19.31999969482422,19.489999771118164,19.299999237060547,19.350000381469727,15.727726936340332,192900
2016-04-18,19.25,19.6200008392334,19.200000762939453,19.559999465942383,15.898407936096191,245200
2016-04-19,19.639999389648438,19.760000228881836,19.549999237060547,19.709999084472656,16.020328521728516,212000
2016-04-20,19.799999237060547,19.90999984741211,19.59000015258789,19.8799991607666,16.158506393432617,209400
2016-04-21,19.8799991607666,19.989999771118164,19.68000030517578,19.889999389648438,16.166637420654297,569700
2016-04-22,19.93000030517578,20.18000030517578,19.860000610351562,20.139999389648438,16.369834899902344,607500
2016-04-25,20.139999389648438,20.139999389648438,19.770000457763672,20.040000915527344,16.28855323791504,1055900
2016-04-26,20.110000610351562,20.399999618530273,19.899999618530273,20.229999542236328,16.442991256713867,478500
2016-04-27,19.68000030517578,20.600000381469727,19.25,20.25,16.45923614501953,548100
2016-04-28,20.18000030517578,20.3700008392334,20.0,20.09000015258789,16.329198837280273,589800
2016-04-29,20.100000381469727,20.43000030517578,19.969999313354492,20.1299991607666,16.361705780029297,444000
2016-05-02,20.239999771118164,20.450000762939453,19.950000762939453,20.219999313354492,16.434860229492188,384000
2016-05-03,19.420000076293945,19.739999771118164,19.25,19.610000610351562,15.939048767089844,2263400
2016-05-04,19.559999465942383,19.809999465942383,19.399999618530273,19.700000762939453,16.01219940185547,2109400
2016-05-05,19.719999313354492,19.790000915527344,19.5,19.559999465942383,15.898407936096191,910000
2016-05-06,19.420000076293945,19.649999618530273,19.420000076293945,19.59000015258789,15.922797203063965,355200
2016-05-09,19.6299991607666,19.68000030517578,19.360000610351562,19.559999465942383,15.898407936096191,434500
2016-05-10,19.649999618530273,19.920000076293945,19.600000381469727,19.760000228881836,16.060972213745117,598600
2016-05-11,19.690000534057617,19.889999389648438,19.559999465942383,19.600000381469727,15.930917739868164,504800
2016-05-12,19.670000076293945,19.84000015258789,19.489999771118164,19.709999084472656,16.020328521728516,1174900
2016-05-13,19.68000030517578,19.81999969482422,19.34000015258789,19.489999771118164,15.841510772705078,661900
2016-05-16,19.530000686645508,19.719999313354492,19.479999542236328,19.59000015258789,15.922797203063965,986400
2016-05-17,19.559999465942383,19.75,19.290000915527344,19.299999237060547,15.687082290649414,515100
2016-05-18,19.299999237060547,19.8799991607666,19.299999237060547,19.75,16.052839279174805,2035900
2016-05-19,19.6200008392334,19.860000610351562,19.309999465942383,19.440000534057617,15.80087661743164,682400
2016-05-20,19.549999237060547,19.75,19.479999542236328,19.5,15.849640846252441,1228900
2016-05-23,19.479999542236328,19.8700008392334,19.479999542236328,19.649999618530273,15.971558570861816,1409700
2016-05-24,19.829999923706055,20.110000610351562,19.739999771118164,19.940000534057617,16.207275390625,1222700
2016-05-25,20.0,20.40999984741211,19.959999084472656,20.290000915527344,16.49175262451172,909800
2016-05-26,20.270000457763672,20.290000915527344,20.030000686645508,20.079999923706055,16.321060180664062,532500
2016-05-27,20.110000610351562,20.239999771118164,19.969999313354492,20.239999771118164,16.451112747192383,1443100
2016-05-31,20.25,20.31999969482422,20.059999465942383,20.1299991607666,16.361705780029297,594300
2016-06-01,19.989999771118164,20.25,19.850000381469727,20.219999313354492,16.434860229492188,824300
2016-06-02,20.170000076293945,20.25,20.049999237060547,20.25,16.45923614501953,582300
2016-06-03,20.0,20.25,19.450000762939453,19.65999984741211,15.979690551757812,823900
2016-06-06,19.65999984741211,20.049999237060547,19.579999923706055,19.959999084472656,16.223527908325195,663700
2016-06-07,19.93000030517578,19.93000030517578,19.670000076293945,19.709999084472656,16.020328521728516,543000
2016-06-08,19.670000076293945,19.799999237060547,19.6200008392334,19.719999313354492,16.028451919555664,608800
2016-06-09,19.649999618530273,19.729999542236328,19.450000762939453,19.649999618530273,15.971558570861816,644800
2016-06-10,19.3700008392334,19.530000686645508,19.239999771118164,19.3799991607666,15.752100944519043,489900
2016-06-13,19.209999084472656,19.389999389648438,18.93000030517578,18.950000762939453,15.458434104919434,496300
2016-06-14,18.93000030517578,19.1299991607666,18.59000015258789,18.649999618530273,15.213706970214844,460800
2016-06-15,18.68000030517578,19.030000686645508,18.59000015258789,18.719999313354492,15.27081298828125,458500
2016-06-16,18.610000610351562,18.739999771118164,18.43000030517578,18.56999969482422,15.148448944091797,677200
2016-06-17,18.6299991607666,18.860000610351562,18.56999969482422,18.719999313354492,15.27081298828125,751900
2016-06-20,18.979999542236328,19.299999237060547,18.780000686645508,18.889999389648438,15.409488677978516,530300
2016-06-21,18.950000762939453,19.18000030517578,18.760000228881836,19.15999984741211,15.62974739074707,628400
2016-06-22,19.18000030517578,19.309999465942383,18.979999542236328,19.049999237060547,15.540017127990723,457600
2016-06-23,19.309999465942383,19.6200008392334,19.15999984741211,19.600000381469727,15.988670349121094,507900
2016-06-24,18.579999923706055,18.690000534057617,17.979999542236328,18.0,14.6834716796875,4929900
2016-06-27,17.709999084472656,17.709999084472656,17.06999969482422,17.200000762939453,14.030877113342285,2559800
2016-06-28,17.5,17.649999618530273,17.290000915527344,17.530000686645508,14.30007266998291,1232900
2016-06-29,17.68000030517578,17.989999771118164,17.639999389648438,17.959999084472656,14.650840759277344,1027900
2016-06-30,18.079999923706055,18.290000915527344,17.8700008392334,18.290000915527344,14.920044898986816,676200
2016-07-01,18.170000076293945,18.280000686645508,17.8700008392334,17.959999084472656,14.650840759277344,454100
2016-07-05,17.719999313354492,18.1200008392334,17.540000915527344,17.719999313354492,14.455062866210938,546200
2016-07-06,17.530000686645508,17.989999771118164,17.420000076293945,17.850000381469727,14.561112403869629,721200
2016-07-07,17.90999984741211,18.299999237060547,17.899999618530273,18.139999389648438,14.797677993774414,547800
2016-07-08,18.399999618530273,18.670000076293945,18.280000686645508,18.520000457763672,15.10766315460205,509600
2016-07-11,18.639999389648438,18.8799991607666,18.559999465942383,18.690000534057617,15.24634075164795,470100
2016-07-12,18.940000534057617,19.110000610351562,18.90999984741211,18.920000076293945,15.433966636657715,712700
2016-07-13,18.940000534057617,19.200000762939453,18.540000915527344,18.920000076293945,15.433966636657715,477800
2016-07-14,19.170000076293945,19.3799991607666,19.049999237060547,19.190000534057617,15.654211044311523,421800
2016-07-15,19.329999923706055,19.360000610351562,19.1299991607666,19.25,15.703157424926758,286000
2016-07-18,19.200000762939453,19.309999465942383,19.110000610351562,19.239999771118164,15.695002555847168,425800
2016-07-19,19.1299991607666,19.40999984741211,19.1299991607666,19.139999389648438,15.613422393798828,293600
2016-07-20,19.190000534057617,19.25,19.06999969482422,19.139999389648438,15.613422393798828,230600
2016-07-21,19.09000015258789,19.219999313354492,18.920000076293945,18.959999084472656,15.466596603393555,316000
2016-07-22,19.0,19.229999542236328,18.799999237060547,19.200000762939453,15.662373542785645,302700
2016-07-25,19.1200008392334,19.209999084472656,18.959999084472656,18.959999084472656,15.466596603393555,236000
2016-07-26,18.940000534057617,19.15999984741211,18.899999618530273,19.15999984741211,15.62974739074707,289600
2016-07-27,19.489999771118164,19.530000686645508,19.15999984741211,19.40999984741211,15.83367919921875,378000
2016-07-28,19.43000030517578,19.540000915527344,19.219999313354492,19.450000762939453,15.866310119628906,376300
2016-07-29,19.40999984741211,19.5,19.219999313354492,19.239999771118164,15.695002555847168,500200
2016-08-01,19.280000686645508,19.360000610351562,19.09000015258789,19.110000610351562,15.588957786560059,287200
2016-08-02,19.049999237060547,19.110000610351562,18.780000686645508,18.90999984741211,15.42580795288086,262600
2016-08-03,18.860000610351562,19.09000015258789,18.860000610351562,19.09000015258789,15.572641372680664,181100
2016-08-04,19.030000686645508,19.209999084472656,19.030000686645508,19.149999618530273,15.621587753295898,261600
2016-08-05,19.360000610351562,19.8700008392334,19.25,19.850000381469727,16.192609786987305,294200
2016-08-08,19.889999389648438,19.979999542236328,19.649999618530273,19.760000228881836,16.11919593811035,252700
2016-08-09,19.780000686645508,19.959999084472656,19.75,19.950000762939453,16.274187088012695,303300
2016-08-10,19.940000534057617,19.959999084472656,19.6200008392334,19.700000762939453,16.07024383544922,321100
2016-08-11,19.739999771118164,19.84000015258789,19.6299991607666,19.770000457763672,16.127351760864258,198000
2016-08-12,19.719999313354492,19.81999969482422,19.489999771118164,19.809999465942383,16.159971237182617,259800
2016-08-15,19.799999237060547,19.959999084472656,19.799999237060547,19.889999389648438,16.225242614746094,182600
2016-08-16,19.850000381469727,19.850000381469727,19.6299991607666,19.75,16.111034393310547,276600
2016-08-17,19.690000534057617,19.860000610351562,19.600000381469727,19.729999542236328,16.0947208404541,299600
2016-08-18,19.75,19.8700008392334,19.610000610351562,19.829999923706055,16.176300048828125,214500
2016-08-19,19.829999923706055,19.860000610351562,19.6299991607666,19.799999237060547,16.15182113647461,364900
2016-08-22,19.860000610351562,20.030000686645508,19.75,20.020000457763672,16.331287384033203,414600
2016-08-23,20.059999465942383,20.1200008392334,19.950000762939453,19.969999313354492,16.29050064086914,264200
2016-08-24,20.010000228881836,20.1200008392334,19.920000076293945,20.100000381469727,16.39654541015625,439100
2016-08-25,20.020000457763672,20.229999542236328,20.020000457763672,20.219999313354492,16.49444007873535,276300
2016-08-26,20.209999084472656,20.520000457763672,20.15999984741211,20.479999542236328,16.706533432006836,719000
2016-08-29,20.479999542236328,20.780000686645508,20.459999084472656,20.690000534057617,16.877838134765625,494300
2016-08-30,20.709999084472656,21.0,20.709999084472656,21.0,17.130720138549805,484200
2016-08-31,20.989999771118164,21.0,20.760000228881836,20.979999542236328,17.114404678344727,569200
2016-09-01,21.0,21.1299991607666,20.670000076293945,20.84000015258789,17.00019645690918,311700
2016-09-02,20.899999618530273,21.059999465942383,20.719999313354492,21.040000915527344,17.163354873657227,362300
2016-09-06,21.09000015258789,21.100000381469727,20.65999984741211,20.770000457763672,16.943098068237305,296300
2016-09-07,20.690000534057617,21.0,20.68000030517578,20.979999542236328,17.114404678344727,369200
2016-09-08,20.959999084472656,21.049999237060547,20.8700008392334,20.959999084472656,17.098087310791016,325900
2016-09-09,20.90999984741211,21.06999969482422,20.81999969482422,20.829999923706055,16.99204444885254,312600
2016-09-12,20.719999313354492,21.06999969482422,20.530000686645508,21.0,17.130720138549805,505800
2016-09-13,20.68000030517578,20.760000228881836,20.459999084472656,20.610000610351562,16.876874923706055,378000
2016-09-14,20.579999923706055,20.739999771118164,20.360000610351562,20.3700008392334,16.680341720581055,310300
2016-09-15,20.3700008392334,20.75,20.3700008392334,20.700000762939453,16.950572967529297,350100
2016-09-16,20.68000030517578,20.68000030517578,20.40999984741211,20.469999313354492,16.76223373413086,620400
2016-09-19,20.549999237060547,20.690000534057617,20.309999465942383,20.40999984741211,16.713098526000977,406600
2016-09-20,20.450000762939453,20.530000686645508,20.280000686645508,20.290000915527344,16.614835739135742,249000
2016-09-21,20.3799991607666,20.59000015258789,20.270000457763672,20.540000915527344,16.81955337524414,629900
2016-09-22,20.610000610351562,20.850000381469727,20.510000228881836,20.850000381469727,17.073400497436523,408400
2016-09-23,20.709999084472656,21.030000686645508,20.559999465942383,20.799999237060547,17.032451629638672,345200
2016-09-26,20.670000076293945,20.68000030517578,20.34000015258789,20.350000381469727,16.663965225219727,335200
2016-09-27,20.260000228881836,20.59000015258789,20.1200008392334,20.56999969482422,16.8441162109375,380000
2016-09-28,20.600000381469727,20.8799991607666,20.530000686645508,20.8700008392334,17.08977508544922,469300
2016-09-29,20.899999618530273,21.030000686645508,20.540000915527344,20.56999969482422,16.8441162109375,355500
2016-09-30,20.56999969482422,21.110000610351562,20.510000228881836,21.020000457763672,17.21260643005371,449000
2016-10-03,20.829999923706055,21.030000686645508,20.65999984741211,20.760000228881836,16.99970054626465,360100
2016-10-04,20.760000228881836,20.969999313354492,20.709999084472656,20.809999465942383,17.040645599365234,318400
2016-10-05,20.850000381469727,21.270000457763672,20.850000381469727,21.190000534057617,17.35181427001953,369900
2016-10-06,21.610000610351562,21.989999771118164,21.25,21.40999984741211,17.53196144104004,519400
2016-10-07,21.389999389648438,21.510000228881836,21.170000076293945,21.450000762939453,17.56471824645996,363500
2016-10-10,21.579999923706055,21.770000457763672,21.579999923706055,21.75,17.81037712097168,423800
2016-10-11,21.719999313354492,21.809999465942383,21.31999969482422,21.459999084472656,17.57290267944336,235600
2016-10-12,21.489999771118164,21.59000015258789,21.3799991607666,21.43000030517578,17.548343658447266,219400
2016-10-13,21.270000457763672,21.270000457763672,20.799999237060547,21.040000915527344,17.228986740112305,343300
2016-10-14,21.270000457763672,21.450000762939453,21.09000015258789,21.1200008392334,17.294492721557617,339900
2016-10-17,21.079999923706055,21.219999313354492,21.010000228881836,21.079999923706055,17.261734008789062,208000
2016-10-18,21.329999923706055,21.399999618530273,20.989999771118164,21.020000457763672,17.21260643005371,224700
2016-10-19,21.079999923706055,21.329999923706055,21.059999465942383,21.219999313354492,17.376379013061523,371400
2016-10-20,21.209999084472656,21.309999465942383,21.010000228881836,21.100000381469727,17.278120040893555,179600
2016-10-21,20.90999984741211,21.1299991607666,20.68000030517578,20.989999771118164,17.18804168701172,254600
2016-10-24,21.190000534057617,21.329999923706055,21.170000076293945,21.299999237060547,17.4418888092041,525900
2016-10-25,21.25,21.350000381469727,21.09000015258789,21.309999465942383,17.450071334838867,493400
2016-10-26,21.299999237060547,21.40999984741211,21.09000015258789,21.280000686645508,17.425514221191406,392200
2016-10-27,20.850000381469727,21.459999084472656,20.260000228881836,21.31999969482422,17.458271026611328,600800
2016-10-28,21.299999237060547,21.3700008392334,21.06999969482422,21.299999237060547,17.4418888092041,491700
2016-10-31,21.420000076293945,21.670000076293945,21.299999237060547,21.56999969482422,17.662982940673828,739500
2016-11-01,21.600000381469727,21.690000534057617,21.43000030517578,21.56999969482422,17.662982940673828,828400
2016-11-02,21.520000457763672,21.600000381469727,21.09000015258789,21.15999984741211,17.32724952697754,341400
2016-11-03,21.309999465942383,21.440000534057617,21.110000610351562,21.18000030517578,17.343624114990234,285600
2016-11-04,21.190000534057617,21.399999618530273,21.010000228881836,21.270000457763672,17.417322158813477,528500
2016-11-07,21.729999542236328,21.959999084472656,21.649999618530273,21.8700008392334,17.90864372253418,464400
2016-11-08,21.850000381469727,22.049999237060547,21.729999542236328,21.989999771118164,18.006908416748047,613300
2016-11-09,22.110000610351562,23.239999771118164,22.079999923706055,23.139999389648438,18.948610305786133,735300
2016-11-10,23.260000228881836,24.350000381469727,23.200000762939453,24.040000915527344,19.685590744018555,815200
2016-11-11,23.950000762939453,24.90999984741211,23.920000076293945,24.889999389648438,20.381628036499023,674300
2016-11-14,25.0,25.90999984741211,24.920000076293945,25.579999923706055,20.94664192199707,548800
2016-11-15,25.440000534057617,26.09000015258789,24.90999984741211,25.989999771118164,21.282379150390625,790500
2016-11-16,25.760000228881836,25.979999542236328,25.639999389648438,25.860000610351562,21.175928115844727,633800
2016-11-17,26.059999465942383,26.34000015258789,25.84000015258789,26.270000457763672,21.511659622192383,477600
2016-11-18,26.299999237060547,26.56999969482422,26.229999542236328,26.530000686645508,21.724571228027344,749600
2016-11-21,26.700000762939453,26.700000762939453,26.059999465942383,26.450000762939453,21.6590633392334,406500
2016-11-22,26.559999465942383,27.09000015258789,26.43000030517578,27.049999237060547,22.15038299560547,401200
2016-11-23,26.950000762939453,27.280000686645508,26.829999923706055,27.18000030517578,22.256837844848633,352500
2016-11-25,27.149999618530273,27.149999618530273,26.989999771118164,27.09000015258789,22.183135986328125,169600
2016-11-28,26.950000762939453,27.100000381469727,26.579999923706055,26.65999984741211,21.831022262573242,416900
2016-11-29,26.31999969482422,26.959999084472656,26.299999237060547,26.790000915527344,21.937480926513672,555000
2016-11-30,27.25,27.5,27.030000686645508,27.18000030517578,22.256837844848633,599600
2016-12-01,27.209999084472656,27.59000015258789,27.139999389648438,27.520000457763672,22.535247802734375,476600
2016-12-02,27.399999618530273,27.690000534057617,27.010000228881836,27.610000610351562,22.608945846557617,784300
2016-12-05,27.760000228881836,28.530000686645508,27.760000228881836,28.5,23.33774185180664,988300
2016-12-06,28.5,28.979999542236328,28.299999237060547,28.969999313354492,23.722606658935547,720300
2016-12-07,29.0,29.239999771118164,28.68000030517578,29.229999542236328,23.935514450073242,726800
2016-12-08,29.440000534057617,30.219999313354492,29.350000381469727,29.90999984741211,24.49234390258789,738200
2016-12-09,30.020000457763672,30.110000610351562,29.6299991607666,29.979999542236328,24.54966926574707,562000
2016-12-12,29.889999389648438,30.030000686645508,28.850000381469727,29.010000228881836,23.755369186401367,725600
2016-12-13,29.06999969482422,29.350000381469727,28.90999984741211,29.31999969482422,24.075607299804688,563800
2016-12-14,29.059999465942383,29.510000228881836,28.8700008392334,29.030000686645508,23.837474822998047,564000
2016-12-15,28.979999542236328,29.489999771118164,28.549999237060547,29.149999618530273,23.936010360717773,792900
2016-12-16,29.110000610351562,29.559999465942383,28.729999542236328,28.81999969482422,23.665040969848633,2849500
2016-12-19,28.860000610351562,29.1299991607666,28.459999084472656,28.790000915527344,23.64040756225586,577800
2016-12-20,29.079999923706055,29.59000015258789,28.450000762939453,29.5,24.223407745361328,518200
2016-12-21,29.549999237060547,29.68000030517578,29.3700008392334,29.479999542236328,24.20698356628418,409700
2016-12-22,29.389999389648438,29.6299991607666,29.309999465942383,29.40999984741211,24.149505615234375,336500
2016-12-23,29.510000228881836,29.540000915527344,29.209999084472656,29.469999313354492,24.198772430419922,278100
2016-12-27,29.6200008392334,29.860000610351562,29.489999771118164,29.829999923706055,24.494382858276367,312600
2016-12-28,29.93000030517578,30.059999465942383,29.469999313354492,29.649999618530273,24.346580505371094,484900
2016-12-29,29.68000030517578,29.889999389648438,29.290000915527344,29.510000228881836,24.23162269592285,383900
2016-12-30,29.56999969482422,29.68000030517578,29.389999389648438,29.6200008392334,24.321945190429688,418400
2017-01-03,30.190000534057617,30.469999313354492,29.360000610351562,29.690000534057617,24.379419326782227,506700
2017-01-04,29.6200008392334,30.149999618530273,29.360000610351562,29.899999618530273,24.551862716674805,603500
2017-01-05,29.739999771118164,29.959999084472656,29.139999389648438,29.510000228881836,24.23162269592285,393600
2017-01-06,29.639999389648438,29.719999313354492,29.229999542236328,29.270000457763672,24.034549713134766,522900
2017-01-09,29.030000686645508,29.030000686645508,28.34000015258789,28.440000534057617,23.35300636291504,822400
2017-01-10,28.610000610351562,29.1200008392334,28.450000762939453,29.030000686645508,23.837474822998047,710400
2017-01-11,29.040000915527344,29.299999237060547,28.610000610351562,29.290000915527344,24.05097007751465,508100
2017-01-12,29.200000762939453,29.200000762939453,28.110000610351562,28.420000076293945,23.336584091186523,482200
2017-01-13,28.6299991607666,29.280000686645508,28.530000686645508,28.690000534057617,23.558286666870117,386000
2017-01-17,28.389999389648438,28.40999984741211,27.780000686645508,27.809999465942383,22.835695266723633,422000
2017-01-18,27.979999542236328,28.049999237060547,27.729999542236328,27.969999313354492,22.967073440551758,469700
2017-01-19,28.100000381469727,28.100000381469727,27.649999618530273,27.709999084472656,22.75358009338379,291000
2017-01-20,27.709999084472656,28.139999389648438,27.709999084472656,27.899999618530273,22.90959930419922,489800
2017-01-23,27.799999237060547,27.959999084472656,27.549999237060547,27.829999923706055,22.852121353149414,301000
2017-01-24,27.959999084472656,28.56999969482422,27.8700008392334,28.469999313354492,23.377641677856445,393400
2017-01-25,29.260000228881836,29.3700008392334,27.950000762939453,29.0,23.812843322753906,599100
2017-01-26,29.059999465942383,29.1299991607666,28.799999237060547,28.969999313354492,23.7882080078125,574700
2017-01-27,29.059999465942383,29.1200008392334,28.610000610351562,28.610000610351562,23.492595672607422,369000
2017-01-30,28.40999984741211,28.5,27.709999084472656,27.889999389648438,22.90138053894043,446700
2017-01-31,27.760000228881836,28.229999542236328,27.639999389648438,28.1299991607666,23.098453521728516,315700
2017-02-01,28.540000915527344,28.829999923706055,28.0,28.06999969482422,23.0491886138916,365600
2017-02-02,27.8700008392334,28.059999465942383,27.59000015258789,27.75,22.78642463684082,224500
2017-02-03,28.190000534057617,28.510000228881836,28.040000915527344,28.489999771118164,23.39406394958496,299900
2017-02-06,28.290000915527344,28.530000686645508,28.190000534057617,28.329999923706055,23.262680053710938,252400
2017-02-07,28.479999542236328,28.530000686645508,28.09000015258789,28.3799991607666,23.303741455078125,366700
2017-02-08,28.18000030517578,28.420000076293945,27.81999969482422,28.100000381469727,23.07382583618164,876100
2017-02-09,28.170000076293945,28.6200008392334,28.059999465942383,28.450000762939453,23.36121940612793,363500
2017-02-10,28.719999313354492,28.799999237060547,28.290000915527344,28.459999084472656,23.369426727294922,285000
2017-02-13,28.639999389648438,28.889999389648438,28.040000915527344,28.5,23.40227508544922,411000
2017-02-14,28.540000915527344,29.040000915527344,28.239999771118164,28.760000228881836,23.61577033996582,423800
2017-02-15,28.920000076293945,29.0,28.700000762939453,28.760000228881836,23.61577033996582,240100
2017-02-16,28.75,29.0,28.40999984741211,29.0,23.812843322753906,368100
2017-02-17,28.889999389648438,29.15999984741211,28.579999923706055,29.1200008392334,23.911378860473633,389200
2017-02-21,29.280000686645508,29.40999984741211,29.09000015258789,29.3799991607666,24.12486457824707,385700
2017-02-22,29.290000915527344,29.510000228881836,29.149999618530273,29.479999542236328,24.20698356628418,318500
2017-02-23,29.540000915527344,29.559999465942383,29.139999389648438,29.5,24.223407745361328,340500
2017-02-24,29.06999969482422,29.329999923706055,29.0,29.31999969482422,24.075607299804688,275900
2017-02-27,29.290000915527344,29.5,29.079999923706055,29.479999542236328,24.20698356628418,240700
2017-02-28,29.360000610351562,29.389999389648438,28.889999389648438,28.889999389648438,23.722517013549805,339800
2017-03-01,29.540000915527344,29.84000015258789,29.3700008392334,29.549999237060547,24.264463424682617,648600
2017-03-02,29.56999969482422,29.579999923706055,28.829999923706055,28.8700008392334,23.706096649169922,227600
2017-03-03,29.010000228881836,29.270000457763672,28.829999923706055,29.15999984741211,23.944223403930664,215800
2017-03-06,28.8799991607666,29.0,28.579999923706055,28.84000015258789,23.68145751953125,203600
2017-03-07,28.8700008392334,29.139999389648438,28.6200008392334,28.81999969482422,23.665040969848633,233400
2017-03-08,29.1200008392334,29.360000610351562,28.40999984741211,28.43000030517578,23.34480094909668,262800
2017-03-09,28.440000534057617,28.899999618530273,28.420000076293945,28.639999389648438,23.517230987548828,325000
2017-03-10,28.809999465942383,28.809999465942383,28.31999969482422,28.540000915527344,23.435123443603516,513000
2017-03-13,28.450000762939453,29.280000686645508,28.399999618530273,29.059999465942383,23.937593460083008,641100
2017-03-14,28.860000610351562,28.860000610351562,28.270000457763672,28.729999542236328,23.665769577026367,334200
2017-03-15,28.8700008392334,29.149999618530273,28.540000915527344,28.610000610351562,23.566911697387695,424900
2017-03-16,28.729999542236328,29.030000686645508,28.610000610351562,28.780000686645508,23.706953048706055,306800
2017-03-17,28.719999313354492,29.059999465942383,28.530000686645508,28.920000076293945,23.8222713470459,2950200
2017-03-20,28.809999465942383,28.90999984741211,28.530000686645508,28.739999771118164,23.67399787902832,324900
2017-03-21,28.940000534057617,29.0,26.520000457763672,26.540000915527344,21.861793518066406,1130100
2017-03-22,26.31999969482422,26.989999771118164,25.940000534057617,26.31999969482422,21.680574417114258,633400
2017-03-23,26.270000457763672,26.940000534057617,26.110000610351562,26.510000228881836,21.83708381652832,505400
2017-03-24,26.610000610351562,26.81999969482422,26.239999771118164,26.579999923706055,21.89474105834961,399200
2017-03-27,25.950000762939453,26.549999237060547,25.56999969482422,26.440000534057617,21.77942657470703,300400
2017-03-28,26.350000381469727,27.1200008392334,25.290000915527344,27.0,22.240713119506836,318500
2017-03-29,26.950000762939453,27.040000915527344,26.6200008392334,26.809999465942383,22.084203720092773,178800
2017-03-30,26.8700008392334,27.959999084472656,26.8700008392334,27.950000762939453,23.023258209228516,371900
2017-03-31,27.850000381469727,28.049999237060547,27.6299991607666,27.690000534057617,22.8090877532959,647600
2017-04-03,27.709999084472656,27.899999618530273,26.889999389648438,26.979999542236328,22.224239349365234,453400
2017-04-04,26.90999984741211,27.190000534057617,26.770000457763672,26.8700008392334,22.133630752563477,419200
2017-04-05,27.15999984741211,27.360000610351562,26.270000457763672,26.299999237060547,21.66409683227539,379900
2017-04-06,26.360000610351562,26.889999389648438,26.1299991607666,26.850000381469727,22.117151260375977,287400
2017-04-07,26.68000030517578,26.829999923706055,26.43000030517578,26.690000534057617,21.985353469848633,311300
2017-04-10,26.950000762939453,27.0,26.280000686645508,26.479999542236328,21.812374114990234,242100
2017-04-11,26.290000915527344,26.84000015258789,26.229999542236328,26.809999465942383,22.084203720092773,218700
2017-04-12,26.75,26.93000030517578,26.229999542236328,26.31999969482422,21.680574417114258,199100
2017-04-13,26.18000030517578,26.350000381469727,25.6299991607666,25.6299991607666,21.112199783325195,251700
2017-04-17,25.799999237060547,26.170000076293945,25.520000457763672,26.139999389648438,21.532304763793945,282600
2017-04-18,26.1200008392334,27.280000686645508,25.799999237060547,26.190000534057617,21.573486328125,390900
2017-04-19,26.43000030517578,26.889999389648438,26.43000030517578,26.700000762939453,21.99359130859375,278600
2017-04-20,26.969999313354492,27.260000228881836,26.010000228881836,27.219999313354492,22.42193603515625,406100
2017-04-21,27.200000762939453,27.350000381469727,26.6299991607666,27.020000457763672,22.257186889648438,432100
2017-04-24,27.709999084472656,28.149999618530273,27.459999084472656,27.670000076293945,22.792612075805664,324700
2017-04-25,28.0,28.190000534057617,27.68000030517578,27.84000015258789,22.932645797729492,301800
2017-04-26,27.100000381469727,28.34000015258789,27.09000015258789,28.190000534057617,23.220951080322266,407500
2017-04-27,28.360000610351562,28.360000610351562,27.889999389648438,28.219999313354492,23.245655059814453,453000
2017-04-28,28.18000030517578,28.299999237060547,27.34000015258789,27.350000381469727,22.52901268005371,307600
2017-05-01,27.479999542236328,27.799999237060547,27.200000762939453,27.690000534057617,22.8090877532959,377400
2017-05-02,27.690000534057617,27.690000534057617,26.90999984741211,27.1200008392334,22.339563369750977,277600
2017-05-03,27.510000228881836,27.56999969482422,27.1200008392334,27.540000915527344,22.685523986816406,251200
2017-05-04,27.8799991607666,28.139999389648438,27.6200008392334,27.920000076293945,22.998546600341797,409300
2017-05-05,28.030000686645508,28.030000686645508,27.65999984741211,27.940000534057617,23.0150146484375,389300
2017-05-08,27.889999389648438,27.979999542236328,27.56999969482422,27.790000915527344,22.89145851135254,492700
2017-05-09,27.799999237060547,28.09000015258789,27.420000076293945,27.610000610351562,22.743181228637695,366700
2017-05-10,27.549999237060547,27.719999313354492,27.31999969482422,27.65999984741211,22.784374237060547,185900
2017-05-11,27.469999313354492,27.579999923706055,26.899999618530273,27.260000228881836,22.45488166809082,261900
2017-05-12,27.079999923706055,27.350000381469727,26.790000915527344,27.329999923706055,22.512542724609375,402500
2017-05-15,27.389999389648438,27.889999389648438,27.389999389648438,27.809999465942383,22.90793228149414,334500
2017-05-16,27.809999465942383,28.020000457763672,27.489999771118164,27.979999542236328,23.04796600341797,274000
2017-05-17,27.18000030517578,27.5,26.1299991607666,26.329999923706055,21.688812255859375,528200
2017-05-18,26.290000915527344,26.780000686645508,26.290000915527344,26.450000762939453,21.787656784057617,382000
2017-05-19,26.420000076293945,26.790000915527344,26.18000030517578,26.209999084472656,21.5899600982666,410100
2017-05-22,26.280000686645508,26.469999313354492,26.09000015258789,26.420000076293945,21.7629451751709,213800
2017-05-23,26.440000534057617,26.969999313354492,26.139999389648438,26.829999923706055,22.100677490234375,211600
2017-05-24,26.829999923706055,26.969999313354492,26.559999465942383,26.899999618530273,22.158334732055664,457600
2017-05-25,27.010000228881836,27.209999084472656,26.719999313354492,26.8700008392334,22.133630752563477,188800
2017-05-26,26.8799991607666,26.8799991607666,26.360000610351562,26.549999237060547,21.870033264160156,197300
2017-05-30,26.360000610351562,26.469999313354492,25.889999389648438,26.149999618530273,21.54054069519043,249800
2017-05-31,26.25,26.25,25.510000228881836,25.770000457763672,21.227521896362305,619000
2017-06-01,25.93000030517578,26.280000686645508,25.530000686645508,26.270000457763672,21.639385223388672,540000
2017-06-02,25.989999771118164,26.34000015258789,25.799999237060547,25.950000762939453,21.375797271728516,796900
2017-06-05,26.0,26.31999969482422,25.850000381469727,25.860000610351562,21.301660537719727,255400
2017-06-06,25.559999465942383,25.829999923706055,25.389999389648438,25.600000381469727,21.08748435974121,301100
2017-06-07,25.639999389648438,26.030000686645508,25.600000381469727,25.8700008392334,21.309900283813477,259800
2017-06-08,25.889999389648438,27.139999389648438,25.700000762939453,26.59000015258789,21.902984619140625,364000
2017-06-09,26.860000610351562,27.760000228881836,26.670000076293945,27.68000030517578,22.80084800720215,435300
2017-06-12,27.670000076293945,28.239999771118164,27.290000915527344,27.670000076293945,22.792612075805664,621400
2017-06-13,27.709999084472656,28.450000762939453,27.68000030517578,28.049999237060547,23.1810302734375,1365900
2017-06-14,27.790000915527344,28.020000457763672,27.520000457763672,27.979999542236328,23.123178482055664,711400
2017-06-15,27.719999313354492,28.3799991607666,27.700000762939453,28.020000457763672,23.156234741210938,385700
2017-06-16,27.850000381469727,28.229999542236328,27.709999084472656,28.190000534057617,23.29672622680664,1777100
2017-06-19,28.360000610351562,28.56999969482422,27.510000228881836,27.719999313354492,22.90831184387207,487200
2017-06-20,27.610000610351562,27.65999984741211,27.290000915527344,27.350000381469727,22.602535247802734,260200
2017-06-21,27.43000030517578,27.43000030517578,26.899999618530273,26.950000762939453,22.271970748901367,283900
2017-06-22,26.8799991607666,27.3799991607666,26.540000915527344,26.770000457763672,22.123212814331055,272600
2017-06-23,26.90999984741211,27.3799991607666,26.3799991607666,26.479999542236328,21.88355255126953,515900
2017-06-26,26.549999237060547,26.940000534057617,26.3799991607666,26.700000762939453,22.06536102294922,227500
2017-06-27,26.760000228881836,27.149999618530273,26.56999969482422,27.010000228881836,22.321552276611328,718600
2017-06-28,27.149999618530273,27.649999618530273,27.059999465942383,27.479999542236328,22.7099666595459,336200
2017-06-29,28.010000228881836,28.299999237060547,27.440000534057617,27.969999313354492,23.114912033081055,304000
2017-06-30,28.040000915527344,28.100000381469727,27.639999389648438,27.799999237060547,22.97441864013672,327500
2017-07-03,27.940000534057617,28.489999771118164,27.8700008392334,28.309999465942383,23.395898818969727,197900
2017-07-05,28.34000015258789,28.579999923706055,27.899999618530273,28.459999084472656,23.519861221313477,460300
2017-07-06,28.389999389648438,28.399999618530273,27.829999923706055,27.920000076293945,23.073591232299805,409800
2017-07-07,28.079999923706055,28.43000030517578,27.729999542236328,28.239999771118164,23.338045120239258,253500
2017-07-10,28.18000030517578,28.309999465942383,27.8799991607666,27.90999984741211,23.065326690673828,368300
2017-07-11,27.850000381469727,28.079999923706055,27.6200008392334,27.90999984741211,23.065326690673828,315600
2017-07-12,27.81999969482422,28.100000381469727,27.690000534057617,27.90999984741211,23.065326690673828,159000
2017-07-13,27.889999389648438,28.06999969482422,27.739999771118164,27.93000030517578,23.081857681274414,197600
2017-07-14,27.65999984741211,28.209999084472656,27.350000381469727,28.010000228881836,23.147974014282227,352700
2017-07-17,27.940000534057617,28.190000534057617,27.770000457763672,28.110000610351562,23.230615615844727,277000
2017-07-18,27.899999618530273,28.260000228881836,27.700000762939453,28.25,23.346309661865234,346900
2017-07-19,28.260000228881836,28.540000915527344,28.1200008392334,28.270000457763672,23.36284065246582,196600
2017-07-20,28.270000457763672,28.700000762939453,28.100000381469727,28.549999237060547,23.594226837158203,954900
2017-07-21,28.709999084472656,28.709999084472656,28.149999618530273,28.3799991607666,23.453746795654297,410900
2017-07-24,28.360000610351562,28.59000015258789,28.270000457763672,28.450000762939453,23.511594772338867,253500
2017-07-25,28.989999771118164,28.989999771118164,28.549999237060547,28.850000381469727,23.8421630859375,401400
2017-07-26,28.950000762939453,29.0,28.399999618530273,28.559999465942383,23.602500915527344,508700
2017-07-27,28.68000030517578,29.020000457763672,28.110000610351562,28.209999084472656,23.313255310058594,414000
2017-07-28,28.09000015258789,28.110000610351562,27.549999237060547,27.59000015258789,22.800878524780273,364600
2017-07-31,27.639999389648438,27.920000076293945,27.489999771118164,27.760000228881836,22.941370010375977,258600
2017-08-01,28.079999923706055,28.100000381469727,27.770000457763672,27.93000030517578,23.081857681274414,173900
2017-08-02,27.93000030517578,28.1200008392334,27.59000015258789,28.030000686645508,23.16449737548828,265300
2017-08-03,27.940000534057617,28.049999237060547,27.65999984741211,27.770000457763672,22.949630737304688,152000
2017-08-04,28.0,28.06999969482422,27.610000610351562,27.6299991607666,22.83393096923828,446900
2017-08-07,27.6299991607666,27.6299991607666,27.34000015258789,27.360000610351562,22.610797882080078,354300
2017-08-08,27.239999771118164,27.959999084472656,27.18000030517578,27.260000228881836,22.52815818786621,746500
2017-08-09,26.979999542236328,27.149999618530273,26.739999771118164,26.770000457763672,22.123212814331055,394200
2017-08-10,26.579999923706055,26.579999923706055,26.020000457763672,26.020000457763672,21.50339698791504,373700
2017-08-11,26.15999984741211,26.329999923706055,25.670000076293945,25.799999237060547,21.32158088684082,338400
2017-08-14,26.190000534057617,26.639999389648438,26.1299991607666,26.610000610351562,21.990983963012695,252800
2017-08-15,26.81999969482422,26.8799991607666,26.299999237060547,26.34000015258789,21.767854690551758,334700
2017-08-16,26.950000762939453,26.950000762939453,26.3700008392334,26.610000610351562,21.990983963012695,648300
2017-08-17,26.579999923706055,26.670000076293945,25.719999313354492,25.75,21.280258178710938,451400
2017-08-18,25.459999084472656,25.959999084472656,25.459999084472656,25.829999923706055,21.346378326416016,317800
2017-08-21,25.719999313354492,25.979999542236328,25.34000015258789,25.700000762939453,21.238948822021484,314400
2017-08-22,25.93000030517578,26.059999465942383,25.809999465942383,25.889999389648438,21.395965576171875,303700
2017-08-23,25.6200008392334,26.229999542236328,25.6200008392334,26.049999237060547,21.5281925201416,317000
2017-08-24,26.209999084472656,26.239999771118164,25.90999984741211,26.1299991607666,21.59430503845215,282300
2017-08-25,26.15999984741211,26.469999313354492,26.139999389648438,26.350000381469727,21.776111602783203,196800
2017-08-28,26.440000534057617,26.450000762939453,26.030000686645508,26.229999542236328,21.676944732666016,256400
2017-08-29,25.81999969482422,26.100000381469727,25.6299991607666,25.940000534057617,21.437280654907227,297200
2017-08-30,26.020000457763672,26.239999771118164,25.940000534057617,26.040000915527344,21.51992416381836,198900
2017-08-31,26.170000076293945,26.270000457763672,25.989999771118164,26.110000610351562,21.577783584594727,232900
2017-09-01,26.15999984741211,26.399999618530273,26.100000381469727,26.260000228881836,21.701738357543945,136500
2017-09-05,26.100000381469727,26.100000381469727,25.350000381469727,25.469999313354492,21.048866271972656,213600
2017-09-06,25.600000381469727,25.690000534057617,25.299999237060547,25.399999618530273,20.991024017333984,115600
2017-09-07,25.3799991607666,25.3799991607666,24.469999313354492,24.670000076293945,20.38772964477539,389600
2017-09-08,24.610000610351562,25.09000015258789,24.610000610351562,24.850000381469727,20.536487579345703,348400
2017-09-11,25.170000076293945,25.670000076293945,25.1200008392334,25.520000457763672,21.090190887451172,406700
2017-09-12,25.670000076293945,26.239999771118164,25.670000076293945,26.18000030517578,21.63562774658203,288000
2017-09-13,26.1299991607666,26.360000610351562,26.079999923706055,26.190000534057617,21.643888473510742,399000
2017-09-14,26.190000534057617,26.229999542236328,25.639999389648438,25.739999771118164,21.353532791137695,220100
2017-09-15,25.75,26.030000686645508,25.68000030517578,25.979999542236328,21.552637100219727,792600
2017-09-18,26.049999237060547,26.489999771118164,25.8799991607666,26.3700008392334,21.87617301940918,275000
2017-09-19,26.31999969482422,26.809999465942383,26.18000030517578,26.549999237060547,22.025495529174805,326400
2017-09-20,26.479999542236328,27.170000076293945,26.31999969482422,26.969999313354492,22.373926162719727,455000
2017-09-21,27.0,27.030000686645508,26.760000228881836,26.84000015258789,22.266080856323242,418200
2017-09-22,26.719999313354492,26.860000610351562,26.65999984741211,26.75,22.19141960144043,613700
2017-09-25,26.760000228881836,26.940000534057617,26.6200008392334,26.75,22.19141960144043,453000
2017-09-26,26.889999389648438,27.06999969482422,26.719999313354492,27.040000915527344,22.43199920654297,962200
2017-09-27,27.3799991607666,28.309999465942383,25.709999084472656,27.969999313354492,23.203510284423828,717600
2017-09-28,28.079999923706055,28.40999984741211,27.799999237060547,28.3799991607666,23.543643951416016,260500
2017-09-29,28.440000534057617,28.860000610351562,28.25,28.540000915527344,23.67637825012207,458100
2017-10-02,28.510000228881836,28.950000762939453,28.34000015258789,28.950000762939453,24.016508102416992,431500
2017-10-03,28.979999542236328,29.0,28.389999389648438,28.8700008392334,23.950138092041016,411900
2017-10-04,28.770000457763672,28.860000610351562,28.25,28.350000381469727,23.51875114440918,331600
2017-10-05,28.459999084472656,28.760000228881836,28.399999618530273,28.549999237060547,23.684661865234375,248700
2017-10-06,28.600000381469727,28.799999237060547,28.3799991607666,28.510000228881836,23.6514892578125,337300
2017-10-09,28.510000228881836,28.549999237060547,28.239999771118164,28.43000030517578,23.585121154785156,322100
2017-10-10,28.5,28.719999313354492,28.25,28.649999618530273,23.76763153076172,340100
2017-10-11,28.6299991607666,28.75,28.3799991607666,28.450000762939453,23.601713180541992,241100
2017-10-12,28.530000686645508,28.65999984741211,28.270000457763672,28.299999237060547,23.477266311645508,261200
2017-10-13,28.239999771118164,28.510000228881836,27.920000076293945,28.1200008392334,23.327951431274414,242800
2017-10-16,28.229999542236328,28.719999313354492,28.15999984741211,28.540000915527344,23.67637825012207,190400
2017-10-17,28.540000915527344,28.760000228881836,27.850000381469727,27.889999389648438,23.137144088745117,217400
2017-10-18,28.049999237060547,28.280000686645508,27.969999313354492,28.219999313354492,23.41090202331543,183000
2017-10-19,27.93000030517578,28.520000457763672,27.850000381469727,28.389999389648438,23.551931381225586,308300
2017-10-20,28.81999969482422,28.81999969482422,28.40999984741211,28.540000915527344,23.67637825012207,184800
2017-10-23,28.579999923706055,28.579999923706055,28.010000228881836,28.040000915527344,23.261585235595703,200700
2017-10-24,28.25,28.549999237060547,28.25,28.420000076293945,23.576826095581055,246400
2017-10-25,28.15999984741211,28.8799991607666,27.940000534057617,28.690000534057617,23.800811767578125,660400
2017-10-26,28.579999923706055,28.739999771118164,27.979999542236328,28.219999313354492,23.41090202331543,475100
2017-10-27,28.25,28.25,27.829999923706055,28.149999618530273,23.35283660888672,360600
2017-10-30,27.93000030517578,28.030000686645508,27.1299991607666,27.309999465942383,22.65598487854004,348700
2017-10-31,27.440000534057617,27.719999313354492,27.280000686645508,27.420000076293945,22.747238159179688,390600
2017-11-01,27.739999771118164,27.799999237060547,26.760000228881836,27.030000686645508,22.423702239990234,375000
2017-11-02,27.030000686645508,27.440000534057617,26.780000686645508,27.3799991607666,22.71405792236328,225000
2017-11-03,27.260000228881836,27.420000076293945,27.09000015258789,27.290000915527344,22.6393985748291,267200
2017-11-06,27.219999313354492,27.40999984741211,27.049999237060547,27.18000030517578,22.548137664794922,159800
2017-11-07,27.229999542236328,27.239999771118164,26.25,26.3700008392334,21.87617301940918,307300
2017-11-08,26.25,26.329999923706055,26.0,26.170000076293945,21.71026039123535,228500
2017-11-09,26.010000228881836,26.40999984741211,25.760000228881836,26.030000686645508,21.5941162109375,299900
2017-11-10,26.149999618530273,26.469999313354492,26.010000228881836,26.219999313354492,21.751737594604492,270400
2017-11-13,25.989999771118164,26.469999313354492,25.90999984741211,26.3799991607666,21.884471893310547,646000
2017-11-14,26.149999618530273,26.350000381469727,26.030000686645508,26.219999313354492,21.751737594604492,481200
2017-11-15,25.979999542236328,26.510000228881836,25.920000076293945,26.299999237060547,21.818099975585938,367700
2017-11-16,26.479999542236328,26.829999923706055,26.389999389648438,26.670000076293945,22.125051498413086,638200
2017-11-17,26.5,27.040000915527344,26.290000915527344,26.989999771118164,22.390514373779297,623600
2017-11-20,27.030000686645508,27.3799991607666,26.969999313354492,27.360000610351562,22.697465896606445,211100
2017-11-21,27.440000534057617,27.559999465942383,26.780000686645508,27.559999465942383,22.863378524780273,684400
2017-11-22,27.549999237060547,27.790000915527344,27.510000228881836,27.540000915527344,22.846792221069336,188600
2017-11-24,27.6299991607666,27.6299991607666,27.079999923706055,27.1200008392334,22.498363494873047,142200
2017-11-27,27.1299991607666,27.399999618530273,27.1299991607666,27.219999313354492,22.581323623657227,283900
2017-11-28,27.350000381469727,28.34000015258789,26.829999923706055,28.260000228881836,23.444095611572266,442000
2017-11-29,28.420000076293945,29.40999984741211,28.420000076293945,29.3700008392334,24.36493492126465,1016600
2017-11-30,29.5,29.56999969482422,28.700000762939453,28.739999771118164,23.8422908782959,586900
2017-12-01,28.75,28.829999923706055,27.360000610351562,28.530000686645508,23.668081283569336,364900
2017-12-04,29.079999923706055,29.600000381469727,28.760000228881836,29.030000686645508,24.08287239074707,272200
2017-12-05,29.229999542236328,29.239999771118164,28.459999084472656,28.469999313354492,23.618305206298828,431800
2017-12-06,28.420000076293945,28.610000610351562,28.170000076293945,28.200000762939453,23.39432144165039,219400
2017-12-07,28.190000534057617,28.450000762939453,28.0,28.18000030517578,23.377727508544922,230400
2017-12-08,28.399999618530273,28.399999618530273,27.940000534057617,28.110000610351562,23.319652557373047,474800
2017-12-11,28.1299991607666,28.239999771118164,27.690000534057617,27.760000228881836,23.0293025970459,255300
2017-12-12,27.850000381469727,28.190000534057617,27.84000015258789,27.90999984741211,23.153736114501953,505900
2017-12-13,27.950000762939453,28.40999984741211,27.729999542236328,27.829999923706055,23.087366104125977,268900
2017-12-14,27.790000915527344,27.979999542236328,27.1299991607666,27.329999923706055,22.754337310791016,399500
2017-12-15,27.3700008392334,28.8700008392334,27.34000015258789,28.360000610351562,23.611894607543945,1883400
2017-12-18,28.670000076293945,29.1200008392334,28.489999771118164,28.799999237060547,23.978225708007812,257400
2017-12-19,28.850000381469727,28.899999618530273,28.309999465942383,28.43000030517578,23.670169830322266,375000
2017-12-20,28.809999465942383,28.809999465942383,28.049999237060547,28.3700008392334,23.620220184326172,246800
2017-12-21,28.639999389648438,28.93000030517578,28.399999618530273,28.760000228881836,23.94492530822754,280400
2017-12-22,28.81999969482422,28.81999969482422,28.3799991607666,28.520000457763672,23.74510955810547,161300
2017-12-26,28.5,28.739999771118164,28.219999313354492,28.40999984741211,23.653518676757812,160000
2017-12-27,28.43000030517578,28.479999542236328,28.110000610351562,28.149999618530273,23.437053680419922,370900
2017-12-28,28.280000686645508,28.3799991607666,28.18000030517578,28.3799991607666,23.628543853759766,178800
2017-12-29,28.469999313354492,28.549999237060547,28.139999389648438,28.139999389648438,23.428730010986328,323400
2018-01-02,28.40999984741211,28.59000015258789,27.8700008392334,28.010000228881836,23.320493698120117,586000
2018-01-03,27.989999771118164,28.219999313354492,27.760000228881836,27.940000534057617,23.262210845947266,251900
2018-01-04,28.219999313354492,28.5,27.950000762939453,28.020000457763672,23.32881736755371,464600
2018-01-05,28.139999389648438,28.309999465942383,27.829999923706055,28.09000015258789,23.387096405029297,535200
2018-01-08,28.110000610351562,28.600000381469727,27.860000610351562,28.280000686645508,23.5452880859375,710800
2018-01-09,28.600000381469727,30.1299991607666,28.600000381469727,29.719999313354492,24.74420166015625,1223000
2018-01-10,29.649999618530273,30.3700008392334,29.6200008392334,29.90999984741211,24.902389526367188,543500
2018-01-11,30.1200008392334,30.8700008392334,30.06999969482422,30.790000915527344,25.63505744934082,982500
2018-01-12,30.899999618530273,31.3700008392334,30.75,30.860000610351562,25.693340301513672,354900
2018-01-16,30.989999771118164,31.219999313354492,30.399999618530273,30.6299991607666,25.50184440612793,338300
2018-01-17,30.760000228881836,30.809999465942383,30.389999389648438,30.780000686645508,25.626728057861328,281100
2018-01-18,30.790000915527344,31.049999237060547,30.329999923706055,30.440000534057617,25.343656539916992,285600
2018-01-19,30.350000381469727,30.940000534057617,30.350000381469727,30.940000534057617,25.75994110107422,345200
2018-01-22,30.84000015258789,31.239999771118164,30.799999237060547,31.219999313354492,25.993066787719727,487100
2018-01-23,31.219999313354492,31.610000610351562,30.34000015258789,31.559999465942383,26.276138305664062,527200
2018-01-24,31.68000030517578,31.950000762939453,31.25,31.25,26.018041610717773,599900
2018-01-25,32.09000015258789,32.709999084472656,31.920000076293945,32.16999816894531,26.78400993347168,1155300
2018-01-26,32.290000915527344,32.290000915527344,31.600000381469727,32.08000183105469,26.709081649780273,336500
2018-01-29,32.09000015258789,32.439998626708984,31.950000762939453,31.979999542236328,26.625825881958008,792700
2018-01-30,31.770000457763672,32.18000030517578,31.739999771118164,31.799999237060547,26.475961685180664,277300
2018-01-31,31.899999618530273,32.0,31.600000381469727,31.68000030517578,26.37605094909668,235100
2018-02-01,31.56999969482422,32.2400016784668,31.280000686645508,31.8700008392334,26.534236907958984,1306900
2018-02-02,31.979999542236328,32.31999969482422,30.469999313354492,31.719999313354492,26.409345626831055,311000
2018-02-05,31.34000015258789,31.700000762939453,30.139999389648438,30.239999771118164,25.177141189575195,438900
2018-02-06,29.440000534057617,30.770000457763672,28.610000610351562,30.709999084472656,25.568445205688477,590700
2018-02-07,30.65999984741211,31.0,27.729999542236328,30.90999984741211,25.734966278076172,404400
2018-02-08,30.979999542236328,30.989999771118164,29.81999969482422,29.81999969482422,24.827455520629883,386000
2018-02-09,30.299999237060547,30.709999084472656,29.610000610351562,30.399999618530273,25.310348510742188,622100
2018-02-12,30.520000457763672,30.799999237060547,29.969999313354492,30.3799991607666,25.2936954498291,567700
2018-02-13,30.200000762939453,30.59000015258789,30.200000762939453,30.540000915527344,25.42690658569336,419700
2018-02-14,30.350000381469727,31.739999771118164,30.18000030517578,31.649999618530273,26.351072311401367,526000
2018-02-15,31.93000030517578,31.969999313354492,31.450000762939453,31.690000534057617,26.38437843322754,339900
2018-02-16,31.530000686645508,32.11000061035156,31.530000686645508,31.899999618530273,26.559215545654297,445100
2018-02-20,31.760000228881836,32.119998931884766,31.280000686645508,31.3700008392334,26.117950439453125,272700
2018-02-21,31.3700008392334,31.940000534057617,31.3700008392334,31.610000610351562,26.317771911621094,395400
2018-02-22,31.84000015258789,31.84000015258789,31.1299991607666,31.170000076293945,25.951435089111328,686100
2018-02-23,31.399999618530273,31.93000030517578,31.079999923706055,31.93000030517578,26.584205627441406,538900
2018-02-26,31.950000762939453,32.040000915527344,31.579999923706055,32.040000915527344,26.675777435302734,421300
2018-02-27,31.90999984741211,32.15999984741211,31.209999084472656,31.219999313354492,25.993066787719727,666100
2018-02-28,31.350000381469727,31.649999618530273,30.889999389648438,30.90999984741211,25.734966278076172,493400
2018-03-01,30.829999923706055,31.329999923706055,30.270000457763672,30.940000534057617,25.75994110107422,386200
2018-03-02,30.639999389648438,31.65999984741211,29.260000228881836,31.56999969482422,26.284469604492188,324400
2018-03-05,31.270000457763672,31.969999313354492,30.389999389648438,31.8700008392334,26.534236907958984,287300
2018-03-06,31.940000534057617,32.099998474121094,31.440000534057617,32.099998474121094,26.725730895996094,420300
2018-03-07,31.790000915527344,32.59000015258789,31.770000457763672,32.5099983215332,27.067092895507812,558900
2018-03-08,32.59000015258789,32.689998626708984,32.04999923706055,32.349998474121094,26.933879852294922,284100
2018-03-09,32.70000076293945,33.40999984741211,32.40999984741211,33.27000045776367,27.69984245300293,436500
2018-03-12,33.2599983215332,33.59000015258789,33.209999084472656,33.36000061035156,27.7747802734375,727800
2018-03-13,33.2599983215332,33.59000015258789,32.849998474121094,33.029998779296875,27.500032424926758,369600
2018-03-14,33.16999816894531,33.290000915527344,32.470001220703125,32.560001373291016,27.207569122314453,525200
2018-03-15,32.709999084472656,33.04999923706055,32.45000076293945,33.029998779296875,27.60030746459961,527400
2018-03-16,33.040000915527344,33.52000045776367,32.93000030517578,33.25,27.784135818481445,1521400
2018-03-19,33.22999954223633,33.310001373291016,32.66999816894531,33.20000076293945,27.742355346679688,420400
2018-03-20,33.209999084472656,33.43000030517578,33.0099983215332,33.189998626708984,27.73400115966797,548100
2018-03-21,33.290000915527344,33.599998474121094,32.83000183105469,33.2599983215332,27.792491912841797,498700
2018-03-22,32.779998779296875,33.27000045776367,32.31999969482422,32.36000061035156,27.04043960571289,706900
2018-03-23,32.459999084472656,32.470001220703125,30.809999465942383,30.860000610351562,25.787023544311523,883500
2018-03-26,31.43000030517578,31.809999465942383,31.0,31.809999465942383,26.580856323242188,381600
2018-03-27,32.0099983215332,32.0099983215332,30.829999923706055,31.059999465942383,25.954145431518555,350300
2018-03-28,31.049999237060547,31.690000534057617,30.68000030517578,31.649999618530273,26.447154998779297,570400
2018-03-29,31.739999771118164,31.93000030517578,31.530000686645508,31.649999618530273,26.447154998779297,431400
2018-04-02,31.68000030517578,31.899999618530273,30.719999313354492,31.09000015258789,25.979219436645508,263100
2018-04-03,31.260000228881836,31.700000762939453,31.040000915527344,31.43000030517578,26.263324737548828,560500
2018-04-04,30.969999313354492,31.8700008392334,30.969999313354492,31.770000457763672,26.547433853149414,374900
2018-04-05,32.060001373291016,32.279998779296875,31.600000381469727,32.189998626708984,26.898387908935547,426600
2018-04-06,31.84000015258789,32.060001373291016,30.850000381469727,31.229999542236328,26.09619903564453,399100
2018-04-09,31.40999984741211,32.310001373291016,31.399999618530273,31.5,26.321813583374023,490500
2018-04-10,31.90999984741211,32.290000915527344,31.549999237060547,32.15999984741211,26.873319625854492,833800
2018-04-11,31.959999084472656,32.040000915527344,31.690000534057617,31.850000381469727,26.61427879333496,359200
2018-04-12,32.099998474121094,32.75,32.029998779296875,32.58000183105469,27.224279403686523,412900
2018-04-13,32.630001068115234,32.7599983215332,31.799999237060547,31.950000762939453,26.697839736938477,367500
2018-04-16,32.18000030517578,32.2599983215332,31.760000228881836,32.16999816894531,26.88167381286621,464400
2018-04-17,32.33000183105469,32.33000183105469,30.520000457763672,31.6200008392334,26.422090530395508,453000
2018-04-18,31.790000915527344,31.950000762939453,31.440000534057617,31.579999923706055,26.38866424560547,303700
2018-04-19,31.530000686645508,32.209999084472656,31.530000686645508,32.13999938964844,26.856603622436523,243200
2018-04-20,32.06999969482422,32.4900016784668,32.06999969482422,32.38999938964844,27.065513610839844,525700
2018-04-23,32.619998931884766,32.84000015258789,32.43000030517578,32.779998779296875,27.391399383544922,235500
2018-04-24,32.97999954223633,33.27000045776367,32.540000915527344,32.77000045776367,27.383047103881836,369600
2018-04-25,32.130001068115234,32.84000015258789,32.04999923706055,32.5,27.15742301940918,459500
2018-04-26,32.45000076293945,32.86000061035156,32.13999938964844,32.400001525878906,27.07386589050293,459700
2018-04-27,32.369998931884766,32.70000076293945,32.279998779296875,32.540000915527344,27.190858840942383,295200
2018-04-30,32.599998474121094,32.7400016784668,31.93000030517578,31.93000030517578,26.681133270263672,278700
2018-05-01,31.90999984741211,32.220001220703125,31.40999984741211,32.099998474121094,26.823177337646484,448800
2018-05-02,32.02000045776367,32.439998626708984,31.780000686645508,32.04999923706055,26.78139877319336,233900
2018-05-03,31.8700008392334,31.969999313354492,31.290000915527344,31.68000030517578,26.47222900390625,208700
2018-05-04,31.520000457763672,32.470001220703125,31.3799991607666,32.130001068115234,26.848257064819336,226300
2018-05-07,32.29999923706055,32.58000183105469,32.0099983215332,32.380001068115234,27.057159423828125,235000
2018-05-08,32.34000015258789,32.86000061035156,32.34000015258789,32.56999969482422,27.21591567993164,231000
2018-05-09,32.75,33.18000030517578,32.560001373291016,32.93000030517578,27.51674461364746,263000
2018-05-10,32.93000030517578,33.29999923706055,32.75,33.25,27.784135818481445,445800
2018-05-11,33.130001068115234,33.720001220703125,33.130001068115234,33.2400016784668,27.775787353515625,336000
2018-05-14,33.27000045776367,33.31999969482422,32.70000076293945,32.77000045776367,27.383047103881836,346600
2018-05-15,32.66999816894531,33.400001525878906,32.66999816894531,33.0099983215332,27.58359146118164,441100
2018-05-16,33.060001373291016,33.380001068115234,32.849998474121094,33.16999816894531,27.71728515625,315500
2018-05-17,33.16999816894531,33.4900016784668,32.9900016784668,33.43000030517578,27.934547424316406,389300
2018-05-18,33.560001373291016,33.560001373291016,33.119998931884766,33.15999984741211,27.708927154541016,655300
2018-05-21,33.220001220703125,33.779998779296875,33.220001220703125,33.45000076293945,27.951263427734375,361800
2018-05-22,33.5,33.81999969482422,33.400001525878906,33.40999984741211,27.91783332824707,201300
2018-05-23,33.290000915527344,33.630001068115234,33.189998626708984,33.400001525878906,27.909481048583984,268800
2018-05-24,33.349998474121094,33.380001068115234,32.630001068115234,33.189998626708984,27.73400115966797,304400
2018-05-25,33.040000915527344,33.209999084472656,32.869998931884766,33.040000915527344,27.608657836914062,538000
2018-05-29,32.720001220703125,32.77000045776367,31.940000534057617,32.2599983215332,26.95688247680664,474800
2018-05-30,32.43000030517578,33.22999954223633,32.43000030517578,32.88999938964844,27.48331642150879,465600
2018-05-31,32.880001068115234,33.119998931884766,32.31999969482422,32.459999084472656,27.124004364013672,597900
2018-06-01,32.650001525878906,33.029998779296875,32.650001525878906,32.779998779296875,27.391399383544922,467200
2018-06-04,33.02000045776367,33.34000015258789,32.720001220703125,33.2400016784668,27.775787353515625,323700
2018-06-05,33.209999084472656,33.279998779296875,32.779998779296875,33.25,27.784135818481445,239500
2018-06-06,33.36000061035156,33.849998474121094,33.31999969482422,33.81999969482422,28.26043701171875,260800
2018-06-07,33.90999984741211,34.099998474121094,33.65999984741211,33.849998474121094,28.285507202148438,337500
2018-06-08,33.849998474121094,34.18000030517578,33.77000045776367,33.88999938964844,28.318925857543945,296900
2018-06-11,33.90999984741211,34.09000015258789,33.22999954223633,33.41999816894531,27.92618751525879,437700
2018-06-12,33.470001220703125,33.470001220703125,32.84000015258789,33.029998779296875,27.60030746459961,316300
2018-06-13,33.040000915527344,33.4900016784668,32.79999923706055,33.09000015258789,27.65043830871582,351400
2018-06-14,33.119998931884766,33.15999984741211,32.560001373291016,33.130001068115234,27.8099308013916,470500
2018-06-15,33.08000183105469,33.33000183105469,32.5,33.15999984741211,27.835111618041992,715200
2018-06-18,32.939998626708984,33.33000183105469,32.31999969482422,33.06999969482422,27.75956916809082,265100
2018-06-19,32.720001220703125,33.459999084472656,32.70000076293945,33.34000015258789,27.9862117767334,405800
2018-06-20,33.47999954223633,33.66999816894531,33.34000015258789,33.36000061035156,28.00299835205078,338700
2018-06-21,33.41999816894531,33.66999816894531,32.91999816894531,33.04999923706055,27.742780685424805,457200
2018-06-22,33.15999984741211,33.2599983215332,32.599998474121094,32.720001220703125,27.465770721435547,1240200
2018-06-25,32.61000061035156,32.70000076293945,32.0,32.380001068115234,27.18036651611328,358000
2018-06-26,31.459999084472656,32.0,31.309999465942383,31.799999237060547,26.69350814819336,605400
2018-06-27,31.670000076293945,32.029998779296875,31.010000228881836,31.040000915527344,26.055543899536133,520800
2018-06-28,31.049999237060547,31.31999969482422,30.90999984741211,31.18000030517578,26.17306137084961,506600
2018-06-29,31.43000030517578,31.6299991607666,30.649999618530273,30.670000076293945,25.744962692260742,297600
2018-07-02,30.530000686645508,30.969999313354492,30.40999984741211,30.959999084472656,25.9883975982666,391500
2018-07-03,31.1200008392334,31.229999542236328,30.790000915527344,30.920000076293945,25.954811096191406,181400
2018-07-05,31.100000381469727,31.1200008392334,30.799999237060547,30.860000610351562,25.904451370239258,298400
2018-07-06,30.850000381469727,31.270000457763672,30.540000915527344,31.149999618530273,26.147884368896484,320900
2018-07-09,31.299999237060547,31.889999389648438,31.299999237060547,31.8700008392334,26.752267837524414,382100
2018-07-10,31.860000610351562,31.93000030517578,30.920000076293945,31.239999771118164,26.22342872619629,578100
2018-07-11,30.989999771118164,31.25,30.829999923706055,30.940000534057617,25.97160530090332,407000
2018-07-12,31.079999923706055,31.079999923706055,30.329999923706055,30.6299991607666,25.711381912231445,385000
2018-07-13,30.579999923706055,30.579999923706055,30.059999465942383,30.079999923706055,25.249706268310547,276700
2018-07-16,30.09000015258789,30.43000030517578,30.09000015258789,30.350000381469727,25.476350784301758,219800
2018-07-17,30.290000915527344,30.559999465942383,30.190000534057617,30.200000762939453,25.350433349609375,307100
2018-07-18,30.239999771118164,30.729999542236328,30.1200008392334,30.690000534057617,25.761747360229492,239900
2018-07-19,30.610000610351562,30.969999313354492,30.420000076293945,30.850000381469727,25.896053314208984,397500
2018-07-20,30.81999969482422,31.040000915527344,30.510000228881836,30.809999465942383,25.86247444152832,501700
2018-07-23,30.739999771118164,31.510000228881836,30.739999771118164,31.260000228881836,26.240217208862305,543600
2018-07-24,31.350000381469727,31.389999389648438,30.530000686645508,30.8799991607666,25.921236038208008,338700
2018-07-25,30.84000015258789,30.84000015258789,29.729999542236328,30.489999771118164,25.5938663482666,998100
2018-07-26,30.219999313354492,30.950000762939453,30.219999313354492,30.43000030517578,25.543502807617188,1191300
2018-07-27,30.420000076293945,30.579999923706055,29.93000030517578,30.229999542236328,25.375612258911133,546100
2018-07-30,30.280000686645508,30.6299991607666,30.110000610351562,30.149999618530273,25.3084659576416,677800
2018-07-31,30.229999542236328,30.270000457763672,29.8799991607666,30.030000686645508,25.207735061645508,554100
2018-08-01,30.239999771118164,30.899999618530273,30.18000030517578,30.84000015258789,25.88766098022461,557900
2018-08-02,30.739999771118164,31.360000610351562,30.649999618530273,31.209999084472656,26.198244094848633,284400
2018-08-03,31.190000534057617,31.389999389648438,30.709999084472656,30.84000015258789,25.88766098022461,296000
2018-08-06,30.850000381469727,31.0,30.6200008392334,30.860000610351562,25.904451370239258,409700
2018-08-07,30.969999313354492,31.25,30.81999969482422,30.84000015258789,25.88766098022461,383700
2018-08-08,30.889999389648438,31.209999084472656,30.729999542236328,31.049999237060547,26.06393814086914,240000
2018-08-09,31.020000457763672,31.110000610351562,30.670000076293945,30.770000457763672,25.828907012939453,279400
2018-08-10,30.56999969482422,30.860000610351562,30.389999389648438,30.68000030517578,25.753358840942383,271700
2018-08-13,30.670000076293945,30.75,30.3799991607666,30.399999618530273,25.51831817626953,338100
2018-08-14,30.450000762939453,31.239999771118164,30.450000762939453,31.09000015258789,26.097518920898438,261500
2018-08-15,31.0,31.260000228881836,30.59000015258789,30.65999984741211,25.73656463623047,323500
2018-08-16,30.75,31.360000610351562,30.75,31.079999923706055,26.089122772216797,285300
2018-08-17,30.979999542236328,31.219999313354492,30.959999084472656,31.110000610351562,26.114309310913086,652600
2018-08-20,31.100000381469727,31.329999923706055,30.920000076293945,31.15999984741211,26.156280517578125,287800
2018-08-21,31.239999771118164,31.709999084472656,31.149999618530273,31.459999084472656,26.40810203552246,504200
2018-08-22,31.3799991607666,31.43000030517578,31.18000030517578,31.209999084472656,26.198244094848633,308700
2018-08-23,31.100000381469727,31.1299991607666,30.639999389648438,30.809999465942383,25.86247444152832,252600
2018-08-24,30.850000381469727,30.969999313354492,30.520000457763672,30.530000686645508,25.627443313598633,321800
2018-08-27,30.709999084472656,30.899999618530273,30.450000762939453,30.579999923706055,25.669410705566406,310300
2018-08-28,30.649999618530273,30.649999618530273,30.219999313354492,30.3799991607666,25.501527786254883,300100
2018-08-29,30.360000610351562,30.3799991607666,30.040000915527344,30.15999984741211,25.31685447692871,249200
2018-08-30,30.059999465942383,30.309999465942383,29.81999969482422,30.139999389648438,25.300065994262695,272200
2018-08-31,29.989999771118164,30.389999389648438,29.90999984741211,30.34000015258789,25.467952728271484,225600
2018-09-04,30.309999465942383,30.59000015258789,30.200000762939453,30.329999923706055,25.459558486938477,378900
2018-09-05,30.31999969482422,30.530000686645508,30.280000686645508,30.360000610351562,25.484743118286133,141900
2018-09-06,30.31999969482422,30.549999237060547,30.09000015258789,30.110000610351562,25.274887084960938,196700
2018-09-07,30.1299991607666,30.739999771118164,29.8799991607666,30.110000610351562,25.274887084960938,214500
2018-09-10,30.209999084472656,30.510000228881836,30.049999237060547,30.079999923706055,25.249706268310547,238100
2018-09-11,30.030000686645508,30.34000015258789,29.860000610351562,30.1299991607666,25.291677474975586,184100
2018-09-12,30.09000015258789,30.09000015258789,29.1200008392334,29.149999618530273,24.469045639038086,330100
2018-09-13,29.09000015258789,29.200000762939453,28.600000381469727,28.68000030517578,24.199045181274414,337100
2018-09-14,28.690000534057617,29.25,28.670000076293945,29.190000534057617,24.62935447692871,445800
2018-09-17,29.219999313354492,29.25,28.760000228881836,29.010000228881836,24.47748565673828,386000
2018-09-18,29.299999237060547,29.299999237060547,28.81999969482422,28.950000762939453,24.42685890197754,384600
2018-09-19,28.860000610351562,29.540000915527344,28.860000610351562,29.31999969482422,24.73905372619629,448800
2018-09-20,29.399999618530273,29.989999771118164,29.399999618530273,29.739999771118164,25.093429565429688,384300
2018-09-21,29.68000030517578,29.889999389648438,29.229999542236328,29.229999542236328,24.663110733032227,1806400
2018-09-24,29.229999542236328,29.239999771118164,28.6299991607666,28.760000228881836,24.26654052734375,858400
2018-09-25,28.709999084472656,28.860000610351562,28.649999618530273,28.75,24.258100509643555,432300
2018-09-26,28.75,28.770000457763672,28.219999313354492,28.260000228881836,23.844661712646484,581800
2018-09-27,28.309999465942383,28.3700008392334,27.989999771118164,28.030000686645508,23.650598526000977,491100
2018-09-28,27.860000610351562,28.200000762939453,27.81999969482422,27.889999389648438,23.532468795776367,524400
2018-10-01,28.06999969482422,28.139999389648438,27.610000610351562,27.670000076293945,23.346845626831055,404300
2018-10-02,27.59000015258789,27.93000030517578,27.229999542236328,27.489999771118164,23.194965362548828,414600
2018-10-03,27.579999923706055,28.510000228881836,27.530000686645508,28.34000015258789,23.91216468811035,377400
2018-10-04,28.290000915527344,28.8799991607666,28.1299991607666,28.209999084472656,23.802473068237305,564600
2018-10-05,28.290000915527344,28.43000030517578,27.600000381469727,27.670000076293945,23.346845626831055,301700
2018-10-08,27.59000015258789,27.950000762939453,27.440000534057617,27.829999923706055,23.48184585571289,622000
2018-10-09,27.75,27.93000030517578,27.56999969482422,27.639999389648438,23.321529388427734,480000
2018-10-10,27.6299991607666,27.969999313354492,27.350000381469727,27.360000610351562,23.08527946472168,402400
2018-10-11,27.149999618530273,27.5,26.420000076293945,26.450000762939453,22.31745719909668,432400
2018-10-12,26.450000762939453,26.600000381469727,25.110000610351562,25.899999618530273,21.853389739990234,553200
2018-10-15,25.850000381469727,26.219999313354492,25.739999771118164,26.010000228881836,21.946205139160156,327900
2018-10-16,26.18000030517578,26.18000030517578,25.59000015258789,26.1299991607666,22.047452926635742,320600
2018-10-17,26.0,26.440000534057617,25.6299991607666,26.209999084472656,22.114953994750977,233200
2018-10-18,26.1200008392334,26.329999923706055,25.579999923706055,25.600000381469727,21.600257873535156,218800
2018-10-19,25.579999923706055,25.8700008392334,25.229999542236328,25.309999465942383,21.355566024780273,307000
2018-10-22,25.459999084472656,25.520000457763672,24.549999237060547,24.59000015258789,20.748065948486328,429600
2018-10-23,24.229999542236328,24.729999542236328,23.760000228881836,24.450000762939453,20.629940032958984,334400
2018-10-24,25.1299991607666,25.139999389648438,23.200000762939453,23.299999237060547,19.65961265563965,654100
2018-10-25,23.1200008392334,24.139999389648438,22.829999923706055,23.790000915527344,20.07305145263672,803400
2018-10-26,23.5,24.040000915527344,23.34000015258789,23.780000686645508,20.064613342285156,503500
2018-10-29,24.049999237060547,25.110000610351562,23.950000762939453,24.770000457763672,20.899938583374023,696800
2018-10-30,24.75,25.040000915527344,24.510000228881836,24.899999618530273,21.009626388549805,401200
2018-10-31,25.200000762939453,25.239999771118164,24.850000381469727,24.8700008392334,20.98431396484375,562700
2018-11-01,24.979999542236328,25.25,24.760000228881836,25.1200008392334,21.195255279541016,505600
2018-11-02,25.18000030517578,25.40999984741211,24.979999542236328,25.280000686645508,21.330259323120117,468300
2018-11-05,25.260000228881836,25.5,24.809999465942383,25.329999923706055,21.372447967529297,585600
2018-11-06,25.299999237060547,25.3799991607666,24.739999771118164,25.309999465942383,21.355566024780273,464300
2018-11-07,25.360000610351562,25.489999771118164,24.709999084472656,25.34000015258789,21.380884170532227,316600
2018-11-08,25.190000534057617,25.610000610351562,25.190000534057617,25.459999084472656,21.482133865356445,271600
2018-11-09,25.709999084472656,25.920000076293945,25.489999771118164,25.84000015258789,21.802759170532227,480900
2018-11-12,25.829999923706055,26.149999618530273,25.739999771118164,25.739999771118164,21.718385696411133,297600
2018-11-13,25.81999969482422,26.40999984741211,25.799999237060547,26.110000610351562,22.030580520629883,520800
2018-11-14,26.260000228881836,26.40999984741211,25.100000381469727,25.15999984741211,21.229005813598633,515400
2018-11-15,25.020000457763672,25.709999084472656,24.899999618530273,25.68000030517578,21.667760848999023,591600
2018-11-16,25.25,25.8799991607666,25.209999084472656,25.68000030517578,21.667760848999023,585500
2018-11-19,25.639999389648438,25.93000030517578,25.209999084472656,25.43000030517578,21.456823348999023,362300
2018-11-20,25.209999084472656,25.579999923706055,24.93000030517578,25.100000381469727,21.178377151489258,353100
2018-11-21,25.149999618530273,25.6299991607666,24.8700008392334,25.209999084472656,21.27119255065918,224300
2018-11-23,24.920000076293945,25.389999389648438,24.920000076293945,25.059999465942383,21.14462661743164,148700
2018-11-26,25.270000457763672,25.739999771118164,25.260000228881836,25.540000915527344,21.549633026123047,376100
2018-11-27,25.440000534057617,25.6200008392334,25.100000381469727,25.290000915527344,21.338693618774414,241100
2018-11-28,25.299999237060547,25.700000762939453,24.780000686645508,25.489999771118164,21.507444381713867,495600
2018-11-29,25.280000686645508,25.450000762939453,25.049999237060547,25.260000228881836,21.313383102416992,584500
2018-11-30,25.149999618530273,25.920000076293945,25.149999618530273,25.850000381469727,21.811203002929688,396400
2018-12-03,26.18000030517578,26.18000030517578,25.25,25.549999237060547,21.55807113647461,195900
2018-12-04,25.399999618530273,25.479999542236328,23.6299991607666,23.770000457763672,20.056180953979492,351800
2018-12-06,23.350000381469727,23.920000076293945,23.010000228881836,23.90999984741211,20.174306869506836,698200
2018-12-07,23.979999542236328,24.260000228881836,23.549999237060547,23.84000015258789,20.115243911743164,562700
2018-12-10,23.860000610351562,23.860000610351562,23.09000015258789,23.229999542236328,19.600547790527344,435600
2018-12-11,23.540000915527344,23.760000228881836,22.90999984741211,22.979999542236328,19.389602661132812,293700
2018-12-12,23.290000915527344,23.729999542236328,22.979999542236328,23.399999618530273,19.743988037109375,405700
2018-12-13,23.25,23.25,22.600000381469727,22.610000610351562,19.208759307861328,679600
2018-12-14,22.3700008392334,22.899999618530273,21.809999465942383,22.229999542236328,18.885921478271484,344800
2018-12-17,22.1299991607666,22.600000381469727,21.979999542236328,22.030000686645508,18.71600914001465,926100
2018-12-18,22.15999984741211,22.56999969482422,21.360000610351562,21.479999542236328,18.24874496459961,797100
2018-12-19,21.450000762939453,21.700000762939453,20.530000686645508,20.559999465942383,17.467144012451172,1042800
2018-12-20,20.540000915527344,20.940000534057617,20.489999771118164,20.6299991607666,17.526609420776367,1194100
2018-12-21,20.770000457763672,21.149999618530273,20.3799991607666,20.610000610351562,17.509624481201172,2531800
2018-12-24,20.450000762939453,20.920000076293945,20.40999984741211,20.469999313354492,17.39068031311035,313600
2018-12-26,20.559999465942383,21.450000762939453,20.229999542236328,21.389999389648438,18.172283172607422,605200
2018-12-27,21.010000228881836,22.190000534057617,20.510000228881836,21.270000457763672,18.070331573486328,497300
2018-12-28,21.329999923706055,21.670000076293945,21.190000534057617,21.389999389648438,18.172283172607422,610400
2018-12-31,21.459999084472656,21.6200008392334,20.969999313354492,21.459999084472656,18.231754302978516,458500
2019-01-02,21.190000534057617,21.969999313354492,21.190000534057617,21.8700008392334,18.580080032348633,390200
2019-01-03,21.760000228881836,22.440000534057617,21.75,22.110000610351562,18.783977508544922,513600
2019-01-04,22.450000762939453,22.93000030517578,22.079999923706055,22.860000610351562,19.4211483001709,440300
2019-01-07,22.530000686645508,23.229999542236328,22.3700008392334,23.0,19.54009246826172,523700
2019-01-08,23.110000610351562,23.239999771118164,22.579999923706055,23.100000381469727,19.62504768371582,472200
2019-01-09,23.06999969482422,23.450000762939453,22.920000076293945,23.43000030517578,19.905405044555664,233600
2019-01-10,23.299999237060547,23.40999984741211,23.010000228881836,23.329999923706055,19.820449829101562,287600
2019-01-11,23.18000030517578,23.690000534057617,23.059999465942383,23.559999465942383,20.015850067138672,505800
2019-01-14,23.389999389648438,24.059999465942383,23.329999923706055,23.860000610351562,20.270721435546875,497400
2019-01-15,23.799999237060547,23.799999237060547,23.170000076293945,23.610000610351562,20.058330535888672,397800
2019-01-16,23.829999923706055,24.399999618530273,23.639999389648438,24.260000228881836,20.61054801940918,478300
2019-01-17,24.18000030517578,24.610000610351562,24.170000076293945,24.5,20.81444549560547,523900
2019-01-18,24.489999771118164,24.899999618530273,24.3700008392334,24.690000534057617,20.975866317749023,452500
2019-01-22,24.600000381469727,24.829999923706055,24.239999771118164,24.520000457763672,20.831432342529297,719400
2019-01-23,24.760000228881836,25.979999542236328,24.6299991607666,25.959999084472656,22.054813385009766,1097600
2019-01-24,26.079999923706055,26.43000030517578,25.850000381469727,25.940000534057617,22.037826538085938,623600
2019-01-25,26.110000610351562,26.420000076293945,25.649999618530273,26.31999969482422,22.36066246032715,431700
2019-01-28,26.110000610351562,26.540000915527344,25.90999984741211,26.389999389648438,22.420129776000977,616500
2019-01-29,26.3799991607666,26.459999084472656,26.110000610351562,26.149999618530273,22.21623420715332,512500
2019-01-30,26.15999984741211,26.280000686645508,25.950000762939453,26.06999969482422,22.14826774597168,331500
2019-01-31,25.8799991607666,26.030000686645508,25.239999771118164,25.719999313354492,21.85091781616211,469600
2019-02-01,25.75,26.239999771118164,25.75,26.059999465942383,22.139772415161133,280300
2019-02-04,26.100000381469727,26.43000030517578,25.959999084472656,26.270000457763672,22.31818199157715,401900
2019-02-05,26.3799991607666,26.670000076293945,26.170000076293945,26.559999465942383,22.564556121826172,487200
2019-02-06,26.489999771118164,27.350000381469727,26.489999771118164,27.31999969482422,23.210224151611328,718500
2019-02-07,27.489999771118164,27.809999465942383,27.270000457763672,27.799999237060547,23.61802101135254,612700
2019-02-08,27.729999542236328,27.81999969482422,27.399999618530273,27.790000915527344,23.609527587890625,346900
2019-02-11,27.8700008392334,28.219999313354492,27.739999771118164,28.209999084472656,23.966344833374023,360900
2019-02-12,28.360000610351562,28.610000610351562,28.010000228881836,28.059999465942383,23.838909149169922,521000
2019-02-13,28.15999984741211,28.290000915527344,27.889999389648438,28.239999771118164,23.99183464050293,252100
2019-02-14,28.0,28.170000076293945,27.739999771118164,28.030000686645508,23.81342315673828,349000
2019-02-15,28.170000076293945,28.6200008392334,28.1299991607666,28.600000381469727,24.29767608642578,479200
2019-02-19,28.459999084472656,29.209999084472656,28.3700008392334,29.190000534057617,24.798921585083008,589500
2019-02-20,29.260000228881836,29.59000015258789,28.959999084472656,29.420000076293945,24.99432373046875,895900
2019-02-21,29.440000534057617,29.790000915527344,29.030000686645508,29.309999465942383,24.9008731842041,437200
2019-02-22,29.309999465942383,29.350000381469727,28.899999618530273,29.020000457763672,24.65450096130371,668100
2019-02-25,29.049999237060547,29.540000915527344,28.489999771118164,28.540000915527344,24.246706008911133,490600
2019-02-26,28.479999542236328,28.6200008392334,27.8700008392334,27.8799991607666,23.685989379882812,438800
2019-02-27,27.920000076293945,28.190000534057617,27.81999969482422,28.15999984741211,23.923866271972656,314300
2019-02-28,28.219999313354492,28.260000228881836,27.649999618530273,27.690000534057617,23.524572372436523,458700
2019-03-01,27.860000610351562,28.1299991607666,27.450000762939453,27.8700008392334,23.677494049072266,532400
2019-03-04,27.829999923706055,28.110000610351562,27.389999389648438,27.719999313354492,23.550058364868164,468400
2019-03-05,27.729999542236328,27.729999542236328,27.229999542236328,27.600000381469727,23.4481143951416,224600
2019-03-06,27.530000686645508,27.639999389648438,26.479999542236328,26.489999771118164,22.505090713500977,821700
2019-03-07,26.399999618530273,26.450000762939453,25.780000686645508,25.8799991607666,21.986848831176758,611600
2019-03-08,25.729999542236328,26.010000228881836,25.709999084472656,25.889999389648438,21.995346069335938,321100
2019-03-11,25.969999313354492,26.280000686645508,25.75,26.229999542236328,22.284196853637695,348000
2019-03-12,26.209999084472656,26.520000457763672,26.079999923706055,26.229999542236328,22.284196853637695,480100
2019-03-13,26.360000610351562,26.59000015258789,26.139999389648438,26.3700008392334,22.403139114379883,503400
2019-03-14,26.25,26.420000076293945,26.100000381469727,26.329999923706055,22.505708694458008,374500
2019-03-15,26.290000915527344,26.65999984741211,26.25,26.469999313354492,22.625377655029297,763700
2019-03-18,26.469999313354492,26.90999984741211,26.469999313354492,26.579999923706055,22.71940040588379,337300
2019-03-19,26.739999771118164,26.739999771118164,25.579999923706055,25.639999389648438,21.91592788696289,496400
2019-03-20,25.649999618530273,25.850000381469727,24.8799991607666,24.950000762939453,21.326152801513672,548200
2019-03-21,24.809999465942383,25.09000015258789,24.459999084472656,24.899999618530273,21.283409118652344,802900
2019-03-22,24.6299991607666,24.709999084472656,23.260000228881836,23.559999465942383,20.138036727905273,1069200
2019-03-25,23.549999237060547,23.8700008392334,23.209999084472656,23.40999984741211,20.00981903076172,510900
2019-03-26,23.489999771118164,24.219999313354492,23.479999542236328,24.170000076293945,20.659439086914062,516400
2019-03-27,24.020000457763672,24.709999084472656,23.950000762939453,24.510000228881836,20.950057983398438,530700
2019-03-28,24.540000915527344,25.0,24.489999771118164,24.969999313354492,21.343244552612305,368700
2019-03-29,25.18000030517578,25.219999313354492,24.860000610351562,24.93000030517578,21.309053421020508,687300
2019-04-01,25.15999984741211,25.8700008392334,24.90999984741211,25.799999237060547,22.052690505981445,642500
2019-04-02,25.6299991607666,26.0,25.329999923706055,25.709999084472656,21.97576141357422,509800
2019-04-03,26.010000228881836,26.209999084472656,25.719999313354492,25.8700008392334,22.112524032592773,391100
2019-04-04,25.860000610351562,26.6200008392334,25.860000610351562,26.3700008392334,22.539899826049805,734300
2019-04-05,26.350000381469727,26.600000381469727,26.110000610351562,26.450000762939453,22.6082820892334,608000
2019-04-08,26.389999389648438,26.690000534057617,26.18000030517578,26.670000076293945,22.79632568359375,617400
2019-04-09,26.5,26.649999618530273,26.079999923706055,26.1200008392334,22.326215744018555,628500
2019-04-10,26.110000610351562,26.290000915527344,25.81999969482422,26.260000228881836,22.445878982543945,325000
2019-04-11,26.420000076293945,26.6299991607666,26.1299991607666,26.280000686645508,22.462970733642578,195700
2019-04-12,26.65999984741211,26.969999313354492,26.1299991607666,26.600000381469727,22.73649787902832,461200
2019-04-15,26.530000686645508,26.559999465942383,25.950000762939453,26.030000686645508,22.249284744262695,233000
2019-04-16,26.020000457763672,26.65999984741211,25.93000030517578,26.649999618530273,22.77923011779785,387100
2019-04-17,26.719999313354492,26.920000076293945,26.450000762939453,26.809999465942383,22.91599464416504,574300
2019-04-18,26.670000076293945,26.829999923706055,26.34000015258789,26.40999984741211,22.574094772338867,432800
2019-04-22,26.43000030517578,26.510000228881836,25.989999771118164,26.350000381469727,22.522809982299805,638600
2019-04-23,26.350000381469727,27.170000076293945,26.309999465942383,27.059999465942383,23.129682540893555,611100
2019-04-24,26.850000381469727,28.149999618530273,26.719999313354492,27.899999618530273,23.84767723083496,740100
2019-04-25,27.959999084472656,28.149999618530273,27.530000686645508,28.100000381469727,24.01862907409668,646600
2019-04-26,28.110000610351562,28.3700008392334,27.989999771118164,28.229999542236328,24.129737854003906,410900
2019-04-29,28.389999389648438,28.719999313354492,28.360000610351562,28.399999618530273,24.275054931640625,462000
2019-04-30,28.5,28.59000015258789,27.969999313354492,28.079999923706055,24.00153160095215,490300
2019-05-01,28.209999084472656,28.450000762939453,27.610000610351562,27.979999542236328,23.916057586669922,788100
2019-05-02,28.040000915527344,28.829999923706055,27.549999237060547,28.559999465942383,24.41181182861328,358500
2019-05-03,28.729999542236328,28.940000534057617,28.520000457763672,28.729999542236328,24.557126998901367,403600
2019-05-06,28.260000228881836,28.90999984741211,28.260000228881836,28.719999313354492,24.5485782623291,311200
2019-05-07,28.360000610351562,28.649999618530273,28.010000228881836,28.18000030517578,24.087007522583008,344200
2019-05-08,28.18000030517578,28.309999465942383,27.860000610351562,27.959999084472656,23.898958206176758,330900
2019-05-09,27.68000030517578,28.059999465942383,27.450000762939453,27.920000076293945,23.864770889282227,251000
2019-05-10,27.889999389648438,28.979999542236328,27.440000534057617,28.010000228881836,23.941701889038086,224300
2019-05-13,27.420000076293945,27.59000015258789,27.030000686645508,27.100000381469727,23.16387176513672,620200
2019-05-14,27.100000381469727,27.770000457763672,26.989999771118164,27.56999969482422,23.56560707092285,234900
2019-05-15,27.229999542236328,27.540000915527344,26.850000381469727,27.329999923706055,23.360464096069336,357100
2019-05-16,27.43000030517578,27.850000381469727,27.299999237060547,27.690000534057617,23.668176651000977,276400
2019-05-17,27.3799991607666,27.889999389648438,27.290000915527344,27.34000015258789,23.369014739990234,270800
2019-05-20,27.190000534057617,27.600000381469727,27.190000534057617,27.3700008392334,23.394657135009766,126400
2019-05-21,27.5,27.709999084472656,27.5,27.670000076293945,23.651086807250977,178000
2019-05-22,27.540000915527344,27.65999984741211,27.280000686645508,27.450000762939453,23.463035583496094,322600
2019-05-23,27.170000076293945,27.209999084472656,26.399999618530273,26.760000228881836,22.873254776000977,284400
2019-05-24,26.850000381469727,27.25,26.799999237060547,27.190000534057617,23.240802764892578,284000
2019-05-28,27.1299991607666,27.18000030517578,26.84000015258789,26.8700008392334,22.96727752685547,322700
2019-05-29,26.649999618530273,27.18000030517578,26.479999542236328,27.139999389648438,23.198057174682617,346900
2019-05-30,27.149999618530273,27.3799991607666,26.360000610351562,26.739999771118164,22.856163024902344,414300
2019-05-31,26.360000610351562,26.729999542236328,26.299999237060547,26.510000228881836,22.659568786621094,436200
2019-06-03,26.420000076293945,27.040000915527344,26.360000610351562,26.8700008392334,22.96727752685547,439700
2019-06-04,27.219999313354492,27.93000030517578,27.219999313354492,27.899999618530273,23.84767723083496,376800
2019-06-05,27.760000228881836,27.90999984741211,27.25,27.700000762939453,23.676727294921875,241800
2019-06-06,27.610000610351562,27.8700008392334,27.309999465942383,27.729999542236328,23.702367782592773,393300
2019-06-07,27.700000762939453,27.700000762939453,27.200000762939453,27.280000686645508,23.31772804260254,383400
2019-06-10,27.559999465942383,27.969999313354492,27.399999618530273,27.440000534057617,23.454486846923828,310200
2019-06-11,27.579999923706055,27.860000610351562,27.350000381469727,27.549999237060547,23.54850959777832,307000
2019-06-12,27.479999542236328,27.690000534057617,27.329999923706055,27.420000076293945,23.437397003173828,274200
2019-06-13,27.239999771118164,27.5,27.079999923706055,27.280000686645508,23.463193893432617,429400
2019-06-14,27.299999237060547,27.549999237060547,26.860000610351562,27.479999542236328,23.635211944580078,371600
2019-06-17,27.420000076293945,27.649999618530273,27.18000030517578,27.270000457763672,23.454599380493164,494100
2019-06-18,27.0,27.850000381469727,27.0,27.690000534057617,23.815834045410156,340300
2019-06-19,27.84000015258789,27.969999313354492,27.270000457763672,27.299999237060547,23.480396270751953,344900
2019-06-20,27.530000686645508,27.530000686645508,26.809999465942383,27.309999465942383,23.488996505737305,488800
2019-06-21,27.209999084472656,27.700000762939453,27.170000076293945,27.579999923706055,23.721223831176758,757400
2019-06-24,27.5,27.719999313354492,27.1299991607666,27.420000076293945,23.58361053466797,469700
2019-06-25,27.450000762939453,27.770000457763672,27.170000076293945,27.6299991607666,23.764219284057617,715600
2019-06-26,27.700000762939453,28.100000381469727,27.59000015258789,27.649999618530273,23.78142738342285,576400
2019-06-27,27.649999618530273,28.18000030517578,27.649999618530273,28.170000076293945,24.228675842285156,354700
2019-06-28,28.469999313354492,28.81999969482422,28.100000381469727,28.559999465942383,24.564105987548828,645800
2019-07-01,28.770000457763672,29.049999237060547,28.40999984741211,28.56999969482422,24.572711944580078,306400
2019-07-02,28.489999771118164,28.56999969482422,28.059999465942383,28.329999923706055,24.366289138793945,316800
2019-07-03,28.450000762939453,28.450000762939453,28.190000534057617,28.299999237060547,24.340486526489258,170400
2019-07-05,28.690000534057617,28.770000457763672,28.420000076293945,28.6200008392334,24.615713119506836,352900
2019-07-08,28.34000015258789,28.40999984741211,27.959999084472656,28.040000915527344,24.116863250732422,548900
2019-07-09,27.979999542236328,28.280000686645508,27.84000015258789,28.219999313354492,24.27168083190918,314600
2019-07-10,28.239999771118164,28.239999771118164,27.8799991607666,27.959999084472656,24.048053741455078,233800
2019-07-11,28.010000228881836,28.200000762939453,27.739999771118164,28.100000381469727,24.168468475341797,258900
2019-07-12,28.1299991607666,28.549999237060547,28.020000457763672,28.40999984741211,24.435096740722656,249800
2019-07-15,28.479999542236328,28.479999542236328,27.6200008392334,27.700000762939453,23.824434280395508,354000
2019-07-16,27.719999313354492,27.850000381469727,27.399999618530273,27.719999313354492,23.841638565063477,234700
2019-07-17,27.549999237060547,27.690000534057617,27.280000686645508,27.510000228881836,23.661020278930664,296400
2019-07-18,27.520000457763672,27.950000762939453,27.510000228881836,27.850000381469727,23.953449249267578,256600
2019-07-19,27.760000228881836,28.229999542236328,27.760000228881836,27.969999313354492,24.056657791137695,372100
2019-07-22,27.81999969482422,28.020000457763672,27.559999465942383,27.770000457763672,23.884641647338867,287400
2019-07-23,27.889999389648438,28.200000762939453,27.639999389648438,28.079999923706055,24.151262283325195,316600
2019-07-24,28.010000228881836,29.239999771118164,28.010000228881836,29.010000228881836,24.951147079467773,830900
2019-07-25,29.049999237060547,29.170000076293945,28.489999771118164,28.6200008392334,24.615713119506836,444600
2019-07-26,28.690000534057617,29.280000686645508,28.479999542236328,29.170000076293945,25.088764190673828,391800
2019-07-29,29.139999389648438,29.25,28.389999389648438,28.450000762939453,24.469499588012695,390000
2019-07-30,28.260000228881836,28.719999313354492,28.18000030517578,28.690000534057617,24.675920486450195,363200
2019-07-31,28.770000457763672,29.079999923706055,28.540000915527344,28.700000762939453,24.68452262878418,480700
2019-08-01,28.610000610351562,28.770000457763672,27.170000076293945,27.270000457763672,23.454599380493164,424100
2019-08-02,27.209999084472656,27.329999923706055,26.93000030517578,27.239999771118164,23.428791046142578,529400
2019-08-05,26.68000030517578,26.690000534057617,26.010000228881836,26.450000762939453,22.749324798583984,423400
2019-08-06,26.649999618530273,26.8700008392334,26.100000381469727,26.84000015258789,23.084758758544922,309100
2019-08-07,26.31999969482422,26.670000076293945,25.959999084472656,26.59000015258789,22.86973762512207,586400
2019-08-08,26.90999984741211,27.3700008392334,26.6299991607666,27.219999313354492,23.41159439086914,293700
2019-08-09,27.219999313354492,27.260000228881836,26.920000076293945,27.110000610351562,23.31698226928711,210600
2019-08-12,26.770000457763672,26.850000381469727,26.540000915527344,26.649999618530273,22.921342849731445,167100
2019-08-13,26.450000762939453,27.34000015258789,26.450000762939453,26.8799991607666,23.119157791137695,254400
2019-08-14,26.25,26.43000030517578,25.68000030517578,25.93000030517578,22.302080154418945,311500
2019-08-15,26.079999923706055,26.15999984741211,25.65999984741211,25.739999771118164,22.138662338256836,190900
2019-08-16,25.93000030517578,26.739999771118164,25.93000030517578,26.709999084472656,22.972942352294922,255200
2019-08-19,27.280000686645508,27.280000686645508,26.709999084472656,26.979999542236328,23.205171585083008,192000
2019-08-20,26.8799991607666,26.8799991607666,26.489999771118164,26.6200008392334,22.895538330078125,201000
2019-08-21,26.690000534057617,26.809999465942383,26.540000915527344,26.600000381469727,22.878339767456055,202700
2019-08-22,26.670000076293945,26.920000076293945,26.479999542236328,26.649999618530273,22.921342849731445,190500
2019-08-23,26.540000915527344,26.829999923706055,25.610000610351562,25.700000762939453,22.104257583618164,291600
2019-08-26,25.8700008392334,25.969999313354492,25.479999542236328,25.940000534057617,22.310678482055664,232500
2019-08-27,26.110000610351562,26.239999771118164,25.239999771118164,25.690000534057617,22.095653533935547,439000
2019-08-28,25.600000381469727,26.25,25.56999969482422,26.010000228881836,22.370885848999023,166500
2019-08-29,26.270000457763672,26.790000915527344,26.209999084472656,26.690000534057617,22.95574378967285,587200
2019-08-30,26.889999389648438,26.889999389648438,26.260000228881836,26.40999984741211,22.714923858642578,453200
2019-09-03,26.209999084472656,26.209999084472656,25.549999237060547,25.81999969482422,22.20746612548828,466500
2019-09-04,26.06999969482422,26.100000381469727,25.709999084472656,25.829999923706055,22.2160701751709,183100
2019-09-05,26.209999084472656,26.940000534057617,26.049999237060547,26.469999313354492,22.76652717590332,329700
2019-09-06,26.5,26.600000381469727,26.170000076293945,26.25,22.577306747436523,237900
2019-09-09,26.479999542236328,27.100000381469727,26.18000030517578,26.920000076293945,23.153564453125,327700
2019-09-10,27.049999237060547,27.639999389648438,26.989999771118164,27.600000381469727,23.738426208496094,361500
2019-09-11,27.639999389648438,28.360000610351562,27.440000534057617,28.219999313354492,24.27168083190918,430800
2019-09-12,27.670000076293945,27.850000381469727,26.139999389648438,27.530000686645508,23.82172203063965,548500
2019-09-13,27.90999984741211,28.219999313354492,27.75,28.010000228881836,24.237070083618164,366600
2019-09-16,27.690000534057617,28.1200008392334,27.670000076293945,27.93000030517578,24.167842864990234,337400
2019-09-17,27.719999313354492,27.889999389648438,27.3700008392334,27.700000762939453,23.968826293945312,241700
2019-09-18,27.610000610351562,27.889999389648438,27.399999618530273,27.760000228881836,24.020742416381836,368200
2019-09-19,27.81999969482422,28.110000610351562,27.399999618530273,27.440000534057617,23.743846893310547,341700
2019-09-20,27.540000915527344,27.969999313354492,27.3799991607666,27.600000381469727,23.882293701171875,1169400
2019-09-23,27.43000030517578,27.989999771118164,27.309999465942383,27.799999237060547,24.055355072021484,294300
2019-09-24,27.719999313354492,27.90999984741211,26.989999771118164,27.219999313354492,23.553483963012695,331000
2019-09-25,27.229999542236328,28.25,27.229999542236328,28.219999313354492,24.418779373168945,384300
2019-09-26,28.100000381469727,28.3700008392334,28.0,28.200000762939453,24.40147590637207,556900
2019-09-27,28.5,28.719999313354492,28.3700008392334,28.6200008392334,24.764896392822266,513500
2019-09-30,28.709999084472656,28.709999084472656,28.290000915527344,28.350000381469727,24.531265258789062,418500
2019-10-01,28.479999542236328,28.780000686645508,27.459999084472656,27.760000228881836,24.020742416381836,741800
2019-10-02,27.600000381469727,27.670000076293945,27.149999618530273,27.450000762939453,23.75249671936035,315400
2019-10-03,27.43000030517578,27.600000381469727,27.010000228881836,27.559999465942383,23.847679138183594,265500
2019-10-04,27.610000610351562,28.010000228881836,27.389999389648438,28.0,24.228418350219727,274900
2019-10-07,27.940000534057617,28.43000030517578,27.799999237060547,28.309999465942383,24.49665641784668,420700
2019-10-08,27.920000076293945,28.079999923706055,27.40999984741211,27.469999313354492,23.769804000854492,430400
2019-10-09,27.729999542236328,27.729999542236328,27.270000457763672,27.440000534057617,23.743846893310547,214700
2019-10-10,27.670000076293945,27.90999984741211,27.5,27.610000610351562,23.890949249267578,302000
2019-10-11,28.020000457763672,28.3700008392334,27.790000915527344,27.979999542236328,24.211111068725586,401800
2019-10-14,27.719999313354492,27.950000762939453,27.639999389648438,27.940000534057617,24.176494598388672,148700
2019-10-15,28.0,28.3799991607666,27.889999389648438,28.190000534057617,24.392818450927734,218300
2019-10-16,28.260000228881836,28.6299991607666,28.049999237060547,28.100000381469727,24.3149471282959,213800
2019-10-17,28.290000915527344,28.579999923706055,28.040000915527344,28.549999237060547,24.70433235168457,397800
2019-10-18,28.440000534057617,28.959999084472656,28.389999389648438,28.829999923706055,24.946611404418945,389000
2019-10-21,29.190000534057617,29.43000030517578,28.969999313354492,29.170000076293945,25.24081802368164,308900
2019-10-22,29.09000015258789,29.600000381469727,28.5,29.329999923706055,25.37926483154297,370900
2019-10-23,30.0,30.459999084472656,29.540000915527344,30.40999984741211,26.31378936767578,396900
2019-10-24,30.670000076293945,30.670000076293945,29.860000610351562,30.40999984741211,26.31378936767578,271800
2019-10-25,30.479999542236328,30.65999984741211,30.329999923706055,30.34000015258789,26.253211975097656,312200
2019-10-28,30.420000076293945,31.149999618530273,30.329999923706055,30.90999984741211,26.74643325805664,441800
2019-10-29,30.90999984741211,31.329999923706055,29.209999084472656,30.989999771118164,26.81566047668457,282700
2019-10-30,30.809999465942383,30.8700008392334,30.299999237060547,30.690000534057617,26.55607795715332,214100
2019-10-31,30.510000228881836,30.530000686645508,29.90999984741211,30.209999084472656,26.140727996826172,260300
2019-11-01,30.5,30.6299991607666,30.34000015258789,30.469999313354492,26.365705490112305,227200
2019-11-04,30.760000228881836,31.1299991607666,30.700000762939453,30.989999771118164,26.81566047668457,336600
2019-11-05,31.219999313354492,31.5,30.75,31.1299991607666,26.93680191040039,228900
2019-11-06,31.0,31.030000686645508,30.610000610351562,30.760000228881836,26.61664390563965,227500
2019-11-07,31.079999923706055,31.459999084472656,30.969999313354492,31.110000610351562,26.91950225830078,214500
2019-11-08,31.280000686645508,31.440000534057617,31.020000457763672,31.399999618530273,27.17043685913086,361500
2019-11-11,31.229999542236328,31.520000457763672,31.149999618530273,31.290000915527344,27.075252532958984,189700
2019-11-12,31.229999542236328,31.450000762939453,31.110000610351562,31.450000762939453,27.213706970214844,175000
2019-11-13,31.0,31.31999969482422,30.760000228881836,31.149999618530273,26.954113006591797,181200
2019-11-14,31.0,31.40999984741211,30.850000381469727,31.389999389648438,27.161779403686523,299800
2019-11-15,31.5,31.59000015258789,31.260000228881836,31.479999542236328,27.23965835571289,482800
2019-11-18,31.350000381469727,31.350000381469727,30.850000381469727,31.260000228881836,27.049297332763672,224400
2019-11-19,31.229999542236328,31.600000381469727,31.200000762939453,31.3700008392334,27.144479751586914,195000
2019-11-20,31.239999771118164,31.520000457763672,30.950000762939453,31.059999465942383,26.876235961914062,259700
2019-11-21,31.280000686645508,31.280000686645508,30.75,30.829999923706055,26.677213668823242,324600
2019-11-22,30.950000762939453,31.100000381469727,30.719999313354492,30.799999237060547,26.65125846862793,368000
2019-11-25,30.84000015258789,31.260000228881836,30.790000915527344,31.1299991607666,26.93680191040039,515000
2019-11-26,30.959999084472656,31.06999969482422,30.690000534057617,30.690000534057617,26.55607795715332,302200
2019-11-27,30.809999465942383,31.1200008392334,30.649999618530273,31.010000228881836,26.832969665527344,339600
2019-11-29,30.920000076293945,31.25,30.889999389648438,31.0,26.824312210083008,123900
2019-12-02,31.079999923706055,31.270000457763672,30.579999923706055,30.639999389648438,26.512805938720703,322700
2019-12-03,30.34000015258789,30.459999084472656,30.040000915527344,30.459999084472656,26.357053756713867,229700
2019-12-04,30.479999542236328,30.969999313354492,30.350000381469727,30.799999237060547,26.65125846862793,242300
2019-12-05,30.959999084472656,31.1200008392334,30.84000015258789,30.959999084472656,26.789705276489258,312500
2019-12-06,31.3700008392334,31.65999984741211,31.09000015258789,31.100000381469727,26.910842895507812,254700
2019-12-09,30.90999984741211,31.149999618530273,30.729999542236328,30.829999923706055,26.677213668823242,356000
2019-12-10,30.8799991607666,30.889999389648438,30.690000534057617,30.780000686645508,26.633947372436523,234900
2019-12-11,30.899999618530273,30.940000534057617,30.540000915527344,30.68000030517578,26.547420501708984,260400
2019-12-12,30.829999923706055,31.479999542236328,30.770000457763672,31.329999923706055,27.109865188598633,406500
2019-12-13,31.100000381469727,31.260000228881836,30.75,30.989999771118164,26.97061538696289,216300
2019-12-16,30.719999313354492,31.25,30.719999313354492,30.93000030517578,26.91839599609375,543600
2019-12-17,31.0,31.1200008392334,30.760000228881836,31.079999923706055,27.04894256591797,399600
2019-12-18,31.1299991607666,31.1299991607666,30.40999984741211,30.549999237060547,26.587684631347656,777600
2019-12-19,30.579999923706055,30.860000610351562,30.520000457763672,30.780000686645508,26.787851333618164,535700
2019-12-20,30.90999984741211,30.90999984741211,30.450000762939453,30.670000076293945,26.692123413085938,2150800
2019-12-23,30.739999771118164,30.979999542236328,30.440000534057617,30.899999618530273,26.892290115356445,379900
2019-12-24,30.899999618530273,30.899999618530273,30.649999618530273,30.850000381469727,26.848773956298828,144300
2019-12-26,30.93000030517578,31.149999618530273,30.780000686645508,31.110000610351562,27.075056076049805,638800
2019-12-27,31.170000076293945,31.18000030517578,30.850000381469727,30.920000076293945,26.909696578979492,703700
2019-12-30,31.049999237060547,31.170000076293945,30.729999542236328,30.940000534057617,26.92710304260254,429300
2019-12-31,30.850000381469727,31.040000915527344,30.690000534057617,30.8799991607666,26.874881744384766,530900
2020-01-02,31.0,31.020000457763672,30.6200008392334,30.989999771118164,26.97061538696289,369200
2020-01-03,30.56999969482422,30.959999084472656,30.350000381469727,30.829999923706055,26.83136749267578,590300
2020-01-06,30.579999923706055,30.579999923706055,30.190000534057617,30.280000686645508,26.352703094482422,309300
2020-01-07,30.139999389648438,30.139999389648438,29.549999237060547,29.68000030517578,25.830520629882812,325400
2020-01-08,29.729999542236328,30.34000015258789,29.729999542236328,30.25,26.326597213745117,450700
2020-01-09,30.43000030517578,30.639999389648438,30.170000076293945,30.360000610351562,26.422330856323242,483400
2020-01-10,30.309999465942383,30.389999389648438,29.920000076293945,29.979999542236328,26.091609954833984,335300
2020-01-13,29.979999542236328,29.979999542236328,29.760000228881836,29.93000030517578,26.04810333251953,245800
2020-01-14,29.899999618530273,30.010000228881836,29.649999618530273,29.719999313354492,25.86533546447754,318600
2020-01-15,29.459999084472656,29.579999923706055,29.18000030517578,29.5,25.673871994018555,522200
2020-01-16,29.729999542236328,30.25,29.530000686645508,30.15999984741211,26.248268127441406,253600
2020-01-17,30.440000534057617,30.440000534057617,29.940000534057617,30.329999923706055,26.396217346191406,296100
2020-01-21,30.219999313354492,30.219999313354492,29.719999313354492,29.739999771118164,25.88273811340332,336100
2020-01-22,30.25,30.25,28.969999313354492,29.209999084472656,25.421480178833008,577200
2020-01-23,29.309999465942383,29.6200008392334,29.030000686645508,29.469999313354492,25.64775848388672,537800
2020-01-24,29.360000610351562,29.450000762939453,28.469999313354492,28.8700008392334,25.125581741333008,354300
2020-01-27,28.360000610351562,28.790000915527344,28.100000381469727,28.450000762939453,24.760055541992188,315300
2020-01-28,28.649999618530273,28.770000457763672,28.420000076293945,28.530000686645508,24.829675674438477,195800
2020-01-29,28.670000076293945,28.670000076293945,28.139999389648438,28.149999618530273,24.498966217041016,221600
2020-01-30,27.889999389648438,28.610000610351562,27.860000610351562,28.549999237060547,24.84708595275879,389300
2020-01-31,28.350000381469727,28.440000534057617,27.84000015258789,27.920000076293945,24.298789978027344,361500
2020-02-03,28.18000030517578,28.5,28.18000030517578,28.450000762939453,24.760055541992188,433700
2020-02-04,28.770000457763672,28.979999542236328,28.59000015258789,28.639999389648438,24.9254093170166,349100
2020-02-05,28.979999542236328,29.440000534057617,28.8700008392334,29.31999969482422,25.5172176361084,263500
2020-02-06,29.510000228881836,29.56999969482422,29.059999465942383,29.09000015258789,25.317045211791992,246700
2020-02-07,28.860000610351562,29.200000762939453,28.6200008392334,28.670000076293945,24.95151710510254,242700
2020-02-10,28.5,28.780000686645508,28.5,28.780000686645508,25.047256469726562,155900
2020-02-11,28.850000381469727,29.1299991607666,28.690000534057617,28.729999542236328,25.003738403320312,264600
2020-02-12,29.030000686645508,29.06999969482422,28.65999984741211,28.889999389648438,25.142982482910156,218900
2020-02-13,28.75,29.100000381469727,28.729999542236328,29.059999465942383,25.290937423706055,166900
2020-02-14,29.040000915527344,29.09000015258789,28.719999313354492,28.809999465942383,25.0733585357666,146300
2020-02-18,28.6200008392334,28.729999542236328,28.299999237060547,28.389999389648438,24.707839965820312,198600
2020-02-19,28.450000762939453,28.649999618530273,28.34000015258789,28.639999389648438,24.9254093170166,237900
2020-02-20,28.639999389648438,29.520000457763672,28.43000030517578,29.5,25.673871994018555,572700
2020-02-21,29.399999618530273,29.399999618530273,28.780000686645508,29.079999923706055,25.308345794677734,474200
2020-02-24,28.100000381469727,28.389999389648438,28.079999923706055,28.209999084472656,24.551183700561523,237200
2020-02-25,28.170000076293945,28.290000915527344,27.170000076293945,27.270000457763672,23.733102798461914,413700
2020-02-26,27.489999771118164,27.760000228881836,26.739999771118164,26.770000457763672,23.29794692993164,378100
2020-02-27,26.290000915527344,27.149999618530273,25.729999542236328,25.770000457763672,22.427648544311523,533000
2020-02-28,24.950000762939453,25.549999237060547,24.309999465942383,24.770000457763672,21.557342529296875,588200
2020-03-02,24.780000686645508,26.110000610351562,24.59000015258789,26.049999237060547,22.671327590942383,384100
2020-03-03,25.920000076293945,26.65999984741211,25.06999969482422,25.350000381469727,22.062116622924805,443700
2020-03-04,25.649999618530273,25.829999923706055,24.90999984741211,25.75,22.410240173339844,692000
2020-03-05,25.06999969482422,25.290000915527344,23.670000076293945,24.040000915527344,20.922029495239258,975600
2020-03-06,22.989999771118164,24.040000915527344,22.639999389648438,23.149999618530273,20.1474609375,572900
2020-03-09,21.15999984741211,21.15999984741211,18.90999984741211,18.979999542236328,16.5183048248291,574000
2020-03-10,20.190000534057617,21.079999923706055,19.190000534057617,20.940000534057617,18.224096298217773,822600
2020-03-11,20.1299991607666,20.440000534057617,18.790000915527344,19.149999618530273,16.666257858276367,548000
2020-03-12,17.329999923706055,18.760000228881836,16.790000915527344,17.450000762939453,15.186746597290039,773100
2020-03-13,18.579999923706055,19.40999984741211,17.299999237060547,19.360000610351562,17.024633407592773,536800
2020-03-16,17.469999313354492,18.059999465942383,16.610000610351562,17.020000457763672,14.966904640197754,722800
2020-03-17,17.360000610351562,19.75,16.309999465942383,19.729999542236328,17.349998474121094,742600
2020-03-18,18.31999969482422,21.540000915527344,18.100000381469727,20.489999771118164,18.018321990966797,1728400
2020-03-19,20.010000228881836,22.450000762939453,19.65999984741211,20.469999313354492,18.000734329223633,1196800
2020-03-20,20.68000030517578,21.010000228881836,18.209999084472656,18.399999618530273,16.180435180664062,1523300
2020-03-23,18.559999465942383,18.559999465942383,15.710000038146973,15.960000038146973,14.034770011901855,655100
2020-03-24,16.950000762939453,17.639999389648438,16.6200008392334,17.329999923706055,15.239509582519531,615300
2020-03-25,17.670000076293945,18.299999237060547,16.600000381469727,17.65999984741211,15.52970027923584,721900
2020-03-26,17.81999969482422,19.579999923706055,17.729999542236328,19.420000076293945,17.077396392822266,402900
2020-03-27,18.420000076293945,19.309999465942383,18.270000457763672,18.760000228881836,16.49700927734375,442100
2020-03-30,18.950000762939453,19.459999084472656,18.350000381469727,18.950000762939453,16.664094924926758,525200
2020-03-31,18.65999984741211,18.809999465942383,17.850000381469727,18.309999465942383,16.101293563842773,529400
2020-04-01,17.299999237060547,17.90999984741211,16.860000610351562,17.81999969482422,15.670398712158203,683000
2020-04-02,17.510000228881836,19.299999237060547,17.510000228881836,18.90999984741211,16.62891387939453,569500
2020-04-03,18.68000030517578,19.079999923706055,17.010000228881836,17.479999542236328,15.37141227722168,633700
2020-04-06,18.489999771118164,19.110000610351562,18.1299991607666,18.709999084472656,16.453041076660156,392800
2020-04-07,19.610000610351562,19.739999771118164,18.350000381469727,18.6299991607666,16.382688522338867,593100
2020-04-08,19.010000228881836,19.549999237060547,18.690000534057617,19.34000015258789,17.00704574584961,583400
2020-04-09,20.030000686645508,21.09000015258789,19.40999984741211,20.90999984741211,18.38766098022461,685000
2020-04-13,20.790000915527344,20.989999771118164,19.479999542236328,19.670000076293945,17.297237396240234,374100
2020-04-14,20.1200008392334,20.530000686645508,19.0,19.309999465942383,16.980663299560547,442400
2020-04-15,18.290000915527344,18.360000610351562,17.530000686645508,17.649999618530273,15.520907402038574,514100
2020-04-16,17.610000610351562,17.790000915527344,16.68000030517578,17.18000030517578,15.107604026794434,679800
2020-04-17,17.559999465942383,18.799999237060547,17.559999465942383,18.690000534057617,16.435453414916992,357500
2020-04-20,18.059999465942383,19.1299991607666,17.729999542236328,18.43000030517578,16.20681381225586,324500
2020-04-21,17.690000534057617,18.209999084472656,17.3799991607666,17.829999923706055,15.679195404052734,303200
2020-04-22,18.020000457763672,18.420000076293945,17.299999237060547,17.579999923706055,15.459349632263184,752600
2020-04-23,17.459999084472656,18.399999618530273,17.399999618530273,17.780000686645508,15.635228157043457,451000
2020-04-24,18.020000457763672,18.420000076293945,17.809999465942383,18.229999542236328,16.030942916870117,341300
2020-04-27,18.600000381469727,19.940000534057617,18.389999389648438,19.790000915527344,17.402759552001953,310500
2020-04-28,20.520000457763672,21.25,20.170000076293945,20.989999771118164,18.4580078125,752000
2020-04-29,21.670000076293945,22.530000686645508,21.270000457763672,22.049999237060547,19.390138626098633,464300
2020-04-30,21.299999237060547,21.530000686645508,20.809999465942383,21.149999618530273,18.59870719909668,411400
2020-05-01,20.510000228881836,20.670000076293945,19.729999542236328,20.059999465942383,17.64019012451172,365900
2020-05-04,19.649999618530273,19.760000228881836,19.040000915527344,19.600000381469727,17.235681533813477,709700
2020-05-05,20.3700008392334,20.3700008392334,18.799999237060547,18.889999389648438,16.611328125,475100
2020-05-06,19.0,19.0,17.56999969482422,17.6299991607666,15.50331974029541,880500
2020-05-07,18.010000228881836,18.209999084472656,17.579999923706055,17.649999618530273,15.520907402038574,1332200
2020-05-08,18.100000381469727,18.729999542236328,17.90999984741211,18.700000762939453,16.444250106811523,683600
2020-05-11,18.270000457763672,18.579999923706055,17.299999237060547,18.079999923706055,15.89903736114502,883200
2020-05-12,18.209999084472656,18.399999618530273,17.25,17.280000686645508,15.195541381835938,912800
2020-05-13,17.09000015258789,17.1200008392334,15.550000190734863,15.859999656677246,13.946832656860352,660400
2020-05-14,15.529999732971191,16.15999984741211,14.949999809265137,15.960000038146973,14.034770011901855,674900
2020-05-15,15.75,15.970000267028809,15.520000457763672,15.869999885559082,13.95562744140625,1015000
2020-05-18,16.90999984741211,17.670000076293945,16.729999542236328,17.440000534057617,15.3362398147583,646900
2020-05-19,17.270000457763672,17.469999313354492,16.690000534057617,16.700000762939453,14.685504913330078,475400
2020-05-20,17.030000686645508,18.43000030517578,17.030000686645508,18.350000381469727,16.136470794677734,620600
2020-05-21,18.329999923706055,18.649999618530273,18.15999984741211,18.350000381469727,16.136470794677734,473300
2020-05-22,18.549999237060547,18.610000610351562,17.670000076293945,17.950000762939453,15.784722328186035,317200
2020-05-26,18.8700008392334,19.639999389648438,18.850000381469727,19.489999771118164,17.138946533203125,545200
2020-05-27,20.459999084472656,20.959999084472656,19.940000534057617,20.84000015258789,18.326101303100586,530700
2020-05-28,21.290000915527344,21.290000915527344,19.75,20.079999923706055,17.65778160095215,397200
2020-05-29,19.649999618530273,19.700000762939453,19.030000686645508,19.549999237060547,17.191713333129883,419800
2020-06-01,19.75,20.1200008392334,19.5,19.510000228881836,17.156539916992188,572600
2020-06-02,19.790000915527344,20.079999923706055,19.06999969482422,19.239999771118164,16.919105529785156,340900
2020-06-03,19.790000915527344,20.829999923706055,19.790000915527344,20.469999313354492,18.000734329223633,449400
2020-06-04,20.09000015258789,21.1200008392334,19.959999084472656,21.020000457763672,18.484392166137695,577500
2020-06-05,22.829999923706055,23.770000457763672,22.190000534057617,22.75,20.00570297241211,738100
2020-06-08,23.09000015258789,24.350000381469727,22.93000030517578,23.270000457763672,20.462976455688477,479200
2020-06-09,22.3700008392334,23.260000228881836,22.149999618530273,22.81999969482422,20.067256927490234,371800
2020-06-10,22.600000381469727,22.600000381469727,20.969999313354492,21.040000915527344,18.50197982788086,439300
2020-06-11,19.540000915527344,19.950000762939453,19.059999465942383,19.15999984741211,16.848758697509766,648700
2020-06-12,20.09000015258789,20.09000015258789,18.90999984741211,19.639999389648438,17.43464469909668,506100
2020-06-15,18.65999984741211,20.219999313354492,18.59000015258789,19.84000015258789,17.612194061279297,413800
2020-06-16,20.850000381469727,21.1200008392334,19.969999313354492,20.700000762939453,18.375621795654297,542100
2020-06-17,20.719999313354492,20.809999465942383,19.739999771118164,19.75,17.532297134399414,532100
2020-06-18,19.530000686645508,20.59000015258789,19.530000686645508,19.969999313354492,17.72759246826172,396900
2020-06-19,19.690000534057617,20.600000381469727,19.229999542236328,19.940000534057617,17.70096206665039,1079300
2020-06-22,19.65999984741211,19.969999313354492,19.329999923706055,19.670000076293945,17.46127700805664,567000
2020-06-23,20.09000015258789,20.329999923706055,19.459999084472656,19.59000015258789,17.390260696411133,346900
2020-06-24,19.209999084472656,19.420000076293945,18.489999771118164,18.6200008392334,16.5291805267334,331500
2020-06-25,18.450000762939453,19.389999389648438,18.360000610351562,19.360000610351562,17.18608856201172,509100
2020-06-26,18.90999984741211,18.90999984741211,17.940000534057617,18.290000915527344,16.236238479614258,937700
2020-06-29,18.649999618530273,19.729999542236328,18.6200008392334,19.579999923706055,17.381383895874023,405600
2020-06-30,19.559999465942383,20.309999465942383,19.469999313354492,20.1200008392334,17.86075210571289,504800
2020-07-01,20.25,20.399999618530273,18.809999465942383,18.950000762939453,16.822132110595703,547100
2020-07-02,19.579999923706055,19.799999237060547,18.6299991607666,18.709999084472656,16.60907745361328,376600
2020-07-06,19.420000076293945,19.459999084472656,18.420000076293945,18.649999618530273,16.555816650390625,419100
2020-07-07,18.40999984741211,18.649999618530273,17.770000457763672,17.920000076293945,15.907785415649414,498800
2020-07-08,17.829999923706055,18.200000762939453,17.219999313354492,17.81999969482422,15.819011688232422,501000
2020-07-09,17.700000762939453,17.709999084472656,16.8700008392334,17.15999984741211,15.233126640319824,448200
2020-07-10,17.149999618530273,17.940000534057617,17.149999618530273,17.889999389648438,15.881155967712402,347200
2020-07-13,18.149999618530273,18.610000610351562,17.579999923706055,18.190000534057617,16.14746856689453,311800
2020-07-14,18.010000228881836,18.229999542236328,17.440000534057617,17.739999771118164,15.74799919128418,385100
2020-07-15,18.219999313354492,18.950000762939453,18.219999313354492,18.799999237060547,16.6889705657959,408400
2020-07-16,18.59000015258789,19.190000534057617,18.360000610351562,18.809999465942383,16.697847366333008,221900
2020-07-17,18.719999313354492,18.899999618530273,18.1299991607666,18.209999084472656,16.165218353271484,256600
2020-07-20,18.049999237060547,18.100000381469727,17.530000686645508,17.65999984741211,15.676979064941406,336500
2020-07-21,17.940000534057617,19.149999618530273,17.3700008392334,19.0,16.86651039123535,570900
2020-07-22,18.260000228881836,18.989999771118164,18.229999542236328,18.770000457763672,16.66234016418457,367100
2020-07-23,18.850000381469727,19.309999465942383,18.6299991607666,18.979999542236328,16.848758697509766,392200
2020-07-24,18.920000076293945,19.229999542236328,18.65999984741211,18.670000076293945,16.573566436767578,383800
2020-07-27,18.670000076293945,18.670000076293945,18.15999984741211,18.200000762939453,16.156349182128906,526100
2020-07-28,18.06999969482422,18.360000610351562,18.030000686645508,18.15999984741211,16.120838165283203,441500
2020-07-29,18.149999618530273,18.690000534057617,18.010000228881836,18.68000030517578,16.582447052001953,696300
2020-07-30,18.260000228881836,18.610000610351562,17.770000457763672,18.309999465942383,16.25399398803711,402100
2020-07-31,18.190000534057617,18.190000534057617,17.540000915527344,17.93000030517578,15.916662216186523,353800
2020-08-03,17.889999389648438,18.1299991607666,17.6200008392334,18.020000457763672,15.996559143066406,343600
2020-08-04,17.989999771118164,18.030000686645508,17.649999618530273,17.950000762939453,15.934420585632324,359400
2020-08-05,18.209999084472656,18.3700008392334,17.940000534057617,18.34000015258789,16.280624389648438,373000
2020-08-06,18.260000228881836,18.420000076293945,18.010000228881836,18.350000381469727,16.28950309753418,305100
2020-08-07,18.260000228881836,19.200000762939453,17.969999313354492,19.170000076293945,17.017423629760742,477400
2020-08-10,19.25,19.950000762939453,18.950000762939453,19.709999084472656,17.49678611755371,565200
2020-08-11,20.1200008392334,20.600000381469727,19.6299991607666,19.770000457763672,17.550050735473633,950400
2020-08-12,20.030000686645508,20.1299991607666,19.09000015258789,19.479999542236328,17.292613983154297,436100
2020-08-13,19.270000457763672,19.43000030517578,18.899999618530273,18.959999084472656,16.831003189086914,438400
2020-08-14,18.709999084472656,19.3700008392334,18.6299991607666,19.100000381469727,16.955286026000977,916200
2020-08-17,18.959999084472656,18.979999542236328,18.25,18.290000915527344,16.236238479614258,643000
2020-08-18,18.229999542236328,18.270000457763672,17.790000915527344,17.90999984741211,15.898905754089355,898300
2020-08-19,18.06999969482422,18.280000686645508,17.850000381469727,18.010000228881836,15.987682342529297,608800
2020-08-20,17.670000076293945,17.770000457763672,17.43000030517578,17.639999389648438,15.659225463867188,404000
2020-08-21,17.540000915527344,17.639999389648438,17.229999542236328,17.360000610351562,15.410666465759277,369700
2020-08-24,17.469999313354492,17.860000610351562,17.18000030517578,17.829999923706055,15.82789134979248,546200
2020-08-25,18.0,18.0,17.540000915527344,17.81999969482422,15.819011688232422,1107900
2020-08-26,17.770000457763672,17.90999984741211,17.600000381469727,17.700000762939453,15.71249008178711,793200
2020-08-27,17.729999542236328,18.1299991607666,17.690000534057617,17.979999542236328,15.961047172546387,792800
2020-08-28,18.639999389648438,18.65999984741211,18.09000015258789,18.3799991607666,16.316131591796875,1255800
2020-08-31,18.25,18.479999542236328,18.06999969482422,18.1200008392334,16.0853271484375,605600
2020-09-01,17.940000534057617,18.34000015258789,17.81999969482422,18.1299991607666,16.094202041625977,497400
2020-09-02,18.040000915527344,18.170000076293945,17.920000076293945,18.059999465942383,16.032062530517578,677400
2020-09-03,18.25,18.90999984741211,18.020000457763672,18.1200008392334,16.0853271484375,794800
2020-09-04,18.579999923706055,18.940000534057617,18.3799991607666,18.770000457763672,16.66234016418457,929600
2020-09-08,18.520000457763672,18.579999923706055,17.809999465942383,18.100000381469727,16.067577362060547,1014700
2020-09-09,18.15999984741211,18.229999542236328,17.579999923706055,17.690000534057617,15.703611373901367,570000
2020-09-10,17.719999313354492,17.940000534057617,17.34000015258789,17.3700008392334,15.419543266296387,384800
2020-09-11,17.360000610351562,17.520000457763672,17.170000076293945,17.459999084472656,15.49943733215332,411000
2020-09-14,17.510000228881836,17.850000381469727,17.270000457763672,17.75,15.92100715637207,653400
2020-09-15,17.75,17.760000228881836,17.299999237060547,17.360000610351562,15.571192741394043,533900
2020-09-16,17.350000381469727,17.780000686645508,17.170000076293945,17.65999984741211,15.840283393859863,648100
2020-09-17,17.389999389648438,17.700000762939453,17.290000915527344,17.489999771118164,15.687799453735352,576400
2020-09-18,17.559999465942383,17.600000381469727,17.18000030517578,17.239999771118164,15.463560104370117,2128900
2020-09-21,16.799999237060547,17.110000610351562,16.200000762939453,16.420000076293945,14.72805404663086,970900
2020-09-22,16.440000534057617,16.709999084472656,16.1299991607666,16.200000762939453,14.53072452545166,695200
2020-09-23,16.209999084472656,16.700000762939453,15.930000305175781,15.960000038146973,14.315452575683594,787300
2020-09-24,16.020000457763672,16.440000534057617,15.729999542236328,16.020000457763672,14.369271278381348,707700
2020-09-25,15.90999984741211,16.440000534057617,15.90999984741211,16.420000076293945,14.72805404663086,474600
2020-09-28,16.690000534057617,17.100000381469727,16.510000228881836,16.950000762939453,15.20344352722168,573000
2020-09-29,16.860000610351562,16.860000610351562,16.329999923706055,16.649999618530273,14.93435287475586,376400
2020-09-30,16.809999465942383,17.1299991607666,16.700000762939453,16.93000030517578,15.185503959655762,590400
2020-10-01,16.8799991607666,17.15999984741211,16.690000534057617,17.030000686645508,15.275198936462402,391000
2020-10-02,16.719999313354492,17.489999771118164,16.719999313354492,17.420000076293945,15.62501049041748,450800
2020-10-05,17.729999542236328,18.139999389648438,17.5,18.1299991607666,16.261852264404297,434000
2020-10-06,18.450000762939453,18.8799991607666,18.1299991607666,18.149999618530273,16.279787063598633,578000
2020-10-07,18.31999969482422,18.799999237060547,18.280000686645508,18.610000610351562,16.692394256591797,514000
2020-10-08,18.850000381469727,19.079999923706055,18.690000534057617,19.010000228881836,17.05117416381836,475900
2020-10-09,19.079999923706055,19.170000076293945,18.309999465942383,19.020000457763672,17.060144424438477,438300
2020-10-12,18.989999771118164,19.170000076293945,18.739999771118164,19.170000076293945,17.194686889648438,455500
2020-10-13,19.06999969482422,19.110000610351562,18.299999237060547,18.760000228881836,16.826940536499023,531300
2020-10-14,18.760000228881836,18.920000076293945,18.459999084472656,18.469999313354492,16.566816329956055,278600
2020-10-15,18.329999923706055,18.93000030517578,18.219999313354492,18.899999618530273,16.952510833740234,223000
2020-10-16,18.940000534057617,19.170000076293945,18.540000915527344,18.860000610351562,16.916627883911133,271500
2020-10-19,19.110000610351562,19.5,18.940000534057617,19.059999465942383,17.09602165222168,252000
2020-10-20,19.25,19.8700008392334,19.25,19.579999923706055,17.562440872192383,436900
2020-10-21,19.700000762939453,20.149999618530273,19.43000030517578,19.760000228881836,17.723892211914062,544400
2020-10-22,20.780000686645508,21.450000762939453,20.469999313354492,21.450000762939453,19.23975372314453,676400
2020-10-23,21.549999237060547,21.989999771118164,20.950000762939453,21.31999969482422,19.12314796447754,502400
2020-10-26,21.079999923706055,21.149999618530273,20.770000457763672,21.1299991607666,18.95272445678711,316500
2020-10-27,21.170000076293945,21.290000915527344,20.59000015258789,20.610000610351562,18.486310958862305,337600
2020-10-28,20.190000534057617,20.65999984741211,19.8799991607666,20.299999237060547,18.208251953125,382400
2020-10-29,20.190000534057617,20.8799991607666,19.8700008392334,20.739999771118164,18.602914810180664,297700
2020-10-30,20.68000030517578,21.040000915527344,20.65999984741211,20.940000534057617,18.782306671142578,317000
2020-11-02,21.239999771118164,21.540000915527344,20.899999618530273,21.3799991607666,19.176965713500977,408200
2020-11-03,21.84000015258789,22.139999389648438,21.540000915527344,21.969999313354492,19.706174850463867,400400
2020-11-04,21.489999771118164,21.489999771118164,20.350000381469727,20.90999984741211,18.755395889282227,471200
2020-11-05,20.940000534057617,22.079999923706055,20.940000534057617,22.040000915527344,19.76896095275879,267400
2020-11-06,22.389999389648438,22.670000076293945,21.329999923706055,21.68000030517578,19.446056365966797,240500
2020-11-09,23.809999465942383,25.889999389648438,23.700000762939453,25.100000381469727,22.513648986816406,670200
2020-11-10,25.34000015258789,26.209999084472656,25.200000762939453,25.440000534057617,22.818614959716797,685200
2020-11-11,25.510000228881836,25.809999465942383,23.899999618530273,24.209999084472656,21.715354919433594,505400
2020-11-12,23.8700008392334,24.489999771118164,23.030000686645508,23.5,21.078516006469727,494400
2020-11-13,23.670000076293945,24.530000686645508,23.549999237060547,24.209999084472656,21.715354919433594,291900
2020-11-16,24.81999969482422,25.799999237060547,24.639999389648438,25.780000686645508,23.123579025268555,415300
2020-11-17,25.360000610351562,25.8700008392334,24.950000762939453,25.829999923706055,23.16843032836914,453600
2020-11-18,26.0,26.149999618530273,25.079999923706055,25.079999923706055,22.495712280273438,426900
2020-11-19,25.040000915527344,25.059999465942383,24.459999084472656,24.969999313354492,22.397043228149414,216900
2020-11-20,24.3799991607666,25.559999465942383,24.3799991607666,24.75,22.199716567993164,271900
2020-11-23,25.1299991607666,25.469999313354492,24.8799991607666,25.149999618530273,22.55849838256836,580700
2020-11-24,25.799999237060547,26.68000030517578,25.780000686645508,26.540000915527344,23.80527114868164,399900
2020-11-25,26.170000076293945,26.399999618530273,25.469999313354492,25.760000228881836,23.105642318725586,335200
2020-11-27,25.610000610351562,25.610000610351562,24.860000610351562,25.309999465942383,22.70201301574707,116800
2020-11-30,24.959999084472656,25.350000381469727,23.84000015258789,23.90999984741211,21.446271896362305,472000
2020-12-01,24.579999923706055,25.309999465942383,24.440000534057617,24.81999969482422,22.262502670288086,360400
2020-12-02,24.760000228881836,25.489999771118164,24.760000228881836,25.389999389648438,22.77376937866211,276600
2020-12-03,25.6200008392334,25.75,25.149999618530273,25.489999771118164,22.863466262817383,434000
2020-12-04,25.969999313354492,26.3799991607666,25.709999084472656,26.350000381469727,23.634849548339844,268200
2020-12-07,26.079999923706055,26.5,25.8700008392334,26.389999389648438,23.670726776123047,213800
2020-12-08,26.059999465942383,26.549999237060547,26.059999465942383,26.5,23.769392013549805,197600
2020-12-09,26.790000915527344,26.979999542236328,26.420000076293945,26.75,23.993627548217773,320200
2020-12-10,26.600000381469727,26.950000762939453,26.559999465942383,26.860000610351562,24.09229850769043,320600
2020-12-11,26.479999542236328,27.170000076293945,26.479999542236328,27.049999237060547,24.262720108032227,326800
2020-12-14,27.59000015258789,27.979999542236328,27.229999542236328,27.450000762939453,24.786439895629883,608100
2020-12-15,27.75,27.969999313354492,27.43000030517578,27.81999969482422,25.12053680419922,554600
2020-12-16,27.829999923706055,28.079999923706055,27.649999618530273,27.959999084472656,25.246950149536133,484300
2020-12-17,28.1200008392334,28.360000610351562,27.81999969482422,27.899999618530273,25.19277572631836,637900
2020-12-18,27.690000534057617,28.290000915527344,27.690000534057617,28.010000228881836,25.292102813720703,2923900
2020-12-21,27.969999313354492,28.299999237060547,27.489999771118164,28.059999465942383,25.337244033813477,485600
2020-12-22,28.049999237060547,28.190000534057617,27.690000534057617,27.829999923706055,25.129568099975586,510100
2020-12-23,27.950000762939453,28.520000457763672,27.920000076293945,28.3799991607666,25.626195907592773,477000
2020-12-24,28.6200008392334,28.709999084472656,28.299999237060547,28.709999084472656,25.924177169799805,219200
2020-12-28,28.81999969482422,28.940000534057617,28.549999237060547,28.760000228881836,25.96932601928711,419600
2020-12-29,28.75,28.889999389648438,27.729999542236328,27.93000030517578,25.21986198425293,343600
2020-12-30,27.780000686645508,28.440000534057617,27.200000762939453,28.260000228881836,25.517841339111328,344800
2020-12-31,28.350000381469727,28.600000381469727,28.079999923706055,28.440000534057617,25.68037986755371,267600
2021-01-04,28.75,28.90999984741211,26.969999313354492,28.15999984741211,25.42754364013672,546500
2021-01-05,27.3700008392334,28.81999969482422,27.3700008392334,28.3799991607666,25.626195907592773,478400
2021-01-06,29.329999923706055,31.200000762939453,28.8799991607666,30.799999237060547,27.811378479003906,1053200
2021-01-07,30.670000076293945,31.530000686645508,30.639999389648438,31.15999984741211,28.136445999145508,492200
2021-01-08,31.31999969482422,31.329999923706055,30.469999313354492,30.979999542236328,27.973913192749023,574300
2021-01-11,30.579999923706055,31.5,30.010000228881836,31.43000030517578,28.3802490234375,437300
2021-01-12,31.790000915527344,32.52000045776367,31.280000686645508,32.279998779296875,29.14777183532715,503100
2021-01-13,31.510000228881836,32.0,31.239999771118164,31.489999771118164,28.434425354003906,428200
2021-01-14,31.799999237060547,32.189998626708984,31.549999237060547,31.979999542236328,28.87687873840332,369900
2021-01-15,31.3700008392334,31.90999984741211,31.260000228881836,31.530000686645508,28.470542907714844,383200
2021-01-19,31.8799991607666,31.920000076293945,31.15999984741211,31.670000076293945,28.59695816040039,370900
2021-01-20,31.350000381469727,32.0,30.030000686645508,31.530000686645508,28.470542907714844,657000
2021-01-21,31.889999389648438,31.959999084472656,30.280000686645508,30.290000915527344,27.350866317749023,428000
2021-01-22,30.020000457763672,31.8799991607666,29.8700008392334,31.770000457763672,28.687253952026367,658400
2021-01-25,31.690000534057617,31.799999237060547,31.0,31.510000228881836,28.45248794555664,470900
2021-01-26,32.0,32.08000183105469,31.209999084472656,31.329999923706055,28.28995132446289,498300
2021-01-27,30.670000076293945,31.25,30.399999618530273,30.65999984741211,27.68496322631836,659900
2021-01-28,31.309999465942383,31.309999465942383,30.709999084472656,31.079999923706055,28.064208984375,747800
2021-01-29,31.010000228881836,31.18000030517578,29.760000228881836,29.829999923706055,26.93549919128418,534700
2021-02-01,30.0,30.399999618530273,28.43000030517578,30.229999542236328,27.296688079833984,249200
2021-02-02,30.780000686645508,30.790000915527344,30.149999618530273,30.530000686645508,27.567575454711914,505800
2021-02-03,30.59000015258789,30.829999923706055,30.1200008392334,30.709999084472656,27.73011016845703,286300
2021-02-04,30.899999618530273,32.029998779296875,30.860000610351562,32.0,28.89493751525879,583100
2021-02-05,32.25,32.33000183105469,31.31999969482422,31.530000686645508,28.470542907714844,239700
2021-02-08,31.719999313354492,32.2400016784668,31.399999618530273,32.18000030517578,29.057472229003906,439300
2021-02-09,32.150001525878906,32.38999938964844,31.65999984741211,32.279998779296875,29.14777183532715,401100
2021-02-10,32.20000076293945,32.63999938964844,32.11000061035156,32.2599983215332,29.129709243774414,501100
2021-02-11,32.33000183105469,32.650001525878906,31.59000015258789,32.09000015258789,28.97620391845703,366600
2021-02-12,32.09000015258789,32.52000045776367,31.940000534057617,32.2400016784668,29.111650466918945,273400
2021-02-16,31.969999313354492,32.97999954223633,31.969999313354492,32.720001220703125,29.545076370239258,297900
2021-02-17,32.93000030517578,32.9900016784668,32.38999938964844,32.61000061035156,29.445751190185547,272500
2021-02-18,32.40999984741211,32.58000183105469,31.860000610351562,32.25,29.12067985534668,458500
2021-02-19,32.5099983215332,33.22999954223633,32.2599983215332,33.0099983215332,29.80693244934082,447200
2021-02-22,33.04999923706055,34.02000045776367,32.560001373291016,33.72999954223633,30.457069396972656,452900
2021-02-23,33.91999816894531,34.54999923706055,33.15999984741211,34.150001525878906,30.836320877075195,657500
2021-02-24,33.86000061035156,34.900001525878906,33.86000061035156,34.81999969482422,31.441312789916992,649300
2021-02-25,35.189998626708984,35.33000183105469,33.90999984741211,34.040000915527344,30.73699188232422,365200
2021-02-26,33.959999084472656,33.9900016784668,32.81999969482422,33.060001373291016,29.852081298828125,378300
2021-03-01,33.93000030517578,34.58000183105469,33.63999938964844,34.06999969482422,30.764080047607422,350700
2021-03-02,34.150001525878906,34.150001525878906,33.29999923706055,33.63999938964844,30.37580680847168,339900
2021-03-03,33.90999984741211,35.040000915527344,33.90999984741211,34.16999816894531,30.854373931884766,437000
2021-03-04,34.369998931884766,35.0,33.220001220703125,33.77000045776367,30.493196487426758,613800
2021-03-05,34.63999938964844,35.11000061035156,33.779998779296875,34.720001220703125,31.351011276245117,587700
2021-03-08,34.869998931884766,36.119998931884766,34.869998931884766,35.52000045776367,32.07337951660156,691800
2021-03-09,34.93000030517578,35.65999984741211,34.2599983215332,35.209999084472656,31.79345703125,455800
2021-03-10,35.290000915527344,35.939998626708984,35.290000915527344,35.720001220703125,32.25398254394531,549200
2021-03-11,35.65999984741211,36.25,35.439998626708984,35.75,32.281070709228516,487600
2021-03-12,36.0,36.59000015258789,35.66999816894531,36.459999084472656,33.09807586669922,402900
2021-03-15,36.650001525878906,36.650001525878906,35.220001220703125,35.709999084472656,32.417236328125,329100
2021-03-16,35.27000045776367,35.5,34.70000076293945,35.43000030517578,32.163047790527344,308300
2021-03-17,35.93000030517578,35.95000076293945,35.0,35.31999969482422,32.06319046020508,418400
2021-03-18,35.86000061035156,36.66999816894531,35.27000045776367,35.41999816894531,32.15397262573242,320000
2021-03-19,33.939998626708984,35.97999954223633,33.88999938964844,35.83000183105469,32.52616882324219,1530100
2021-03-22,35.43000030517578,35.43000030517578,34.13999938964844,34.45000076293945,31.27342414855957,298700
2021-03-23,34.0,34.33000183105469,32.900001525878906,33.16999816894531,30.111446380615234,387300
2021-03-24,33.709999084472656,34.54999923706055,32.939998626708984,33.0099983215332,29.966196060180664,454800
2021-03-25,32.83000183105469,34.220001220703125,32.65999984741211,34.02000045776367,30.88306999206543,462900
2021-03-26,34.7400016784668,35.25,34.22999954223633,35.189998626708984,31.945180892944336,399800
2021-03-29,34.619998931884766,35.130001068115234,33.65999984741211,33.900001525878906,30.774137496948242,405400
2021-03-30,34.31999969482422,35.09000015258789,34.279998779296875,34.38999938964844,31.218952178955078,273600
2021-03-31,34.459999084472656,35.209999084472656,33.88999938964844,34.119998931884766,30.973844528198242,410700
2021-04-01,33.88999938964844,34.54999923706055,33.599998474121094,34.22999954223633,31.073699951171875,299400
2021-04-05,34.86000061035156,34.91999816894531,33.75,34.20000076293945,31.04646873474121,377500
2021-04-06,34.279998779296875,34.81999969482422,33.54999923706055,33.81999969482422,30.701509475708008,292400
2021-04-07,34.18000030517578,34.41999816894531,33.459999084472656,33.630001068115234,30.52902603149414,267900
2021-04-08,33.459999084472656,33.560001373291016,32.72999954223633,33.52000045776367,30.42917251586914,300900
2021-04-09,33.869998931884766,34.09000015258789,33.529998779296875,34.029998779296875,30.892135620117188,225300
2021-04-12,34.02000045776367,34.54999923706055,34.02000045776367,34.349998474121094,31.182636260986328,168500
2021-04-13,34.04999923706055,34.04999923706055,32.95000076293945,33.150001525878906,30.093290328979492,306300
2021-04-14,33.099998474121094,34.099998474121094,33.099998474121094,33.91999816894531,30.792280197143555,308800
2021-04-15,33.810001373291016,34.11000061035156,32.7599983215332,33.560001373291016,30.46548080444336,258800
2021-04-16,34.119998931884766,34.310001373291016,33.630001068115234,33.83000183105469,30.710590362548828,218200
2021-04-19,33.779998779296875,34.58000183105469,33.220001220703125,33.77000045776367,30.656124114990234,222400
2021-04-20,33.31999969482422,33.58000183105469,31.8700008392334,31.989999771118164,29.040252685546875,492700
2021-04-21,32.150001525878906,32.939998626708984,31.549999237060547,32.33000183105469,29.34890365600586,548100
2021-04-22,32.20000076293945,33.189998626708984,31.950000762939453,31.950000762939453,29.003938674926758,262700
2021-04-23,32.08000183105469,33.650001525878906,31.920000076293945,33.40999984741211,30.32931137084961,362900
2021-04-26,34.130001068115234,34.2400016784668,33.119998931884766,33.22999954223633,30.165910720825195,317100
2021-04-27,32.959999084472656,33.459999084472656,32.779998779296875,33.290000915527344,30.22037696838379,270000
2021-04-28,33.36000061035156,34.16999816894531,33.02000045776367,33.47999954223633,30.392860412597656,338600
2021-04-29,34.0099983215332,34.31999969482422,33.16999816894531,33.34000015258789,30.265769958496094,238000
2021-04-30,33.119998931884766,33.45000076293945,32.70000076293945,32.720001220703125,29.702938079833984,386700
2021-05-03,33.15999984741211,33.52000045776367,32.52000045776367,33.34000015258789,30.265769958496094,455000
2021-05-04,33.29999923706055,33.720001220703125,32.650001525878906,33.68000030517578,30.57441520690918,261400
2021-05-05,33.72999954223633,34.36000061035156,33.220001220703125,34.13999938964844,30.992002487182617,331700
2021-05-06,34.560001373291016,34.720001220703125,33.849998474121094,34.720001220703125,31.51852035522461,344500
2021-05-07,34.11000061035156,34.7599983215332,33.88999938964844,34.72999954223633,31.527599334716797,285600
2021-05-10,34.810001373291016,35.29999923706055,34.36000061035156,34.38999938964844,31.218952178955078,536100
2021-05-11,33.88999938964844,34.52000045776367,33.560001373291016,33.84000015258789,30.71965980529785,203200
2021-05-12,34.15999984741211,34.290000915527344,32.650001525878906,32.88999938964844,29.85726547241211,340000
2021-05-13,32.810001373291016,34.900001525878906,32.810001373291016,34.709999084472656,31.50943946838379,597300
2021-05-14,35.06999969482422,35.529998779296875,34.59000015258789,35.40999984741211,32.1448974609375,311400
2021-05-17,35.09000015258789,35.27000045776367,34.630001068115234,35.2400016784668,31.990571975708008,305200
2021-05-18,35.15999984741211,35.25,33.5,34.209999084472656,31.055543899536133,193000
2021-05-19,33.900001525878906,35.31999969482422,33.13999938964844,34.540000915527344,31.355113983154297,501300
2021-05-20,34.36000061035156,35.0099983215332,33.88999938964844,34.7599983215332,31.554826736450195,350700
2021-05-21,35.15999984741211,35.470001220703125,34.849998474121094,35.099998474121094,31.86347770690918,346500
2021-05-24,35.15999984741211,35.15999984741211,34.279998779296875,34.439998626708984,31.264331817626953,265400
2021-05-25,34.439998626708984,34.7400016784668,33.150001525878906,33.18000030517578,30.120519638061523,417200
2021-05-26,33.20000076293945,33.83000183105469,33.130001068115234,33.790000915527344,30.674280166625977,266000
2021-05-27,34.439998626708984,34.70000076293945,33.959999084472656,34.630001068115234,31.436817169189453,577800
2021-05-28,34.560001373291016,34.619998931884766,34.16999816894531,34.58000183105469,31.39143180847168,316700
2021-06-01,34.95000076293945,35.09000015258789,34.09000015258789,34.720001220703125,31.51852035522461,521900
2021-06-02,34.9900016784668,35.029998779296875,34.099998474121094,34.220001220703125,31.064626693725586,300400
2021-06-03,34.20000076293945,34.459999084472656,33.939998626708984,34.36000061035156,31.191709518432617,402700
2021-06-04,34.27000045776367,34.709999084472656,34.02000045776367,34.630001068115234,31.436817169189453,239700
2021-06-07,34.709999084472656,34.779998779296875,34.349998474121094,34.459999084472656,31.28249168395996,292200
2021-06-08,34.189998626708984,34.880001068115234,33.970001220703125,34.720001220703125,31.51852035522461,243100
2021-06-09,34.470001220703125,34.619998931884766,34.209999084472656,34.279998779296875,31.119083404541016,324200
2021-06-10,34.709999084472656,34.709999084472656,33.61000061035156,33.630001068115234,30.52902603149414,261900
2021-06-11,33.86000061035156,34.119998931884766,33.68000030517578,33.849998474121094,30.728744506835938,279700
2021-06-14,33.54999923706055,33.84000015258789,32.84000015258789,33.189998626708984,30.299671173095703,354700
2021-06-15,33.29999923706055,34.060001373291016,32.959999084472656,33.66999816894531,30.737871170043945,308500
2021-06-16,33.439998626708984,34.4900016784668,33.04999923706055,34.290000915527344,31.303876876831055,370200
2021-06-17,34.33000183105469,34.34000015258789,32.66999816894531,32.72999954223633,29.87973403930664,651500
2021-06-18,31.93000030517578,32.52000045776367,31.469999313354492,31.579999923706055,28.82987403869629,906200
2021-06-21,31.979999542236328,32.97999954223633,31.979999542236328,32.720001220703125,29.870603561401367,348700
2021-06-22,32.79999923706055,32.88999938964844,32.40999984741211,32.7400016784668,29.888856887817383,335700
2021-06-23,32.95000076293945,33.119998931884766,32.529998779296875,32.61000061035156,29.770177841186523,790500
2021-06-24,32.810001373291016,33.040000915527344,32.4900016784668,32.900001525878906,30.034929275512695,290200
2021-06-25,33.11000061035156,33.27000045776367,31.989999771118164,32.400001525878906,29.578468322753906,1690000
2021-06-28,32.38999938964844,32.54999923706055,31.610000610351562,31.770000457763672,29.003328323364258,468400
2021-06-29,32.0,32.25,31.239999771118164,31.420000076293945,28.683809280395508,376700
2021-06-30,31.18000030517578,32.11000061035156,31.18000030517578,32.0099983215332,29.222427368164062,465700
2021-07-01,32.220001220703125,32.47999954223633,31.940000534057617,32.380001068115234,29.560213088989258,351400
2021-07-02,32.380001068115234,32.38999938964844,31.770000457763672,31.809999465942383,29.039846420288086,226000
2021-07-06,31.639999389648438,31.809999465942383,30.729999542236328,30.8700008392334,28.18170738220215,302800
2021-07-07,30.639999389648438,31.079999923706055,30.3799991607666,30.68000030517578,28.00825309753418,465900
2021-07-08,30.010000228881836,30.65999984741211,29.790000915527344,30.3799991607666,27.734378814697266,530500
2021-07-09,31.049999237060547,31.579999923706055,30.850000381469727,31.530000686645508,28.784229278564453,308200
2021-07-12,31.1200008392334,32.099998474121094,30.860000610351562,32.04999923706055,29.25894546508789,654700
2021-07-13,32.2400016784668,32.2400016784668,30.899999618530273,31.06999969482422,28.364288330078125,405800
2021-07-14,31.139999389648438,31.59000015258789,30.459999084472656,30.700000762939453,28.026512145996094,451100
2021-07-15,29.989999771118164,30.84000015258789,29.670000076293945,30.790000915527344,28.108671188354492,1224000
2021-07-16,31.110000610351562,31.110000610351562,29.8700008392334,29.93000030517578,27.323564529418945,407800
2021-07-19,29.200000762939453,29.510000228881836,28.420000076293945,28.65999984741211,26.164159774780273,549100
2021-07-20,28.8799991607666,29.940000534057617,28.6200008392334,28.920000076293945,26.401519775390625,778100
2021-07-21,28.610000610351562,29.889999389648438,28.520000457763672,28.75,26.246326446533203,459500
2021-07-22,28.549999237060547,28.56999969482422,27.799999237060547,28.040000915527344,25.59815788269043,661700
2021-07-23,28.610000610351562,28.719999313354492,28.270000457763672,28.68000030517578,26.18242073059082,300500
2021-07-26,28.700000762939453,29.239999771118164,28.700000762939453,28.8700008392334,26.35587501525879,349800
2021-07-27,28.56999969482422,29.110000610351562,28.399999618530273,28.8799991607666,26.36500358581543,254300
2021-07-28,28.950000762939453,29.3799991607666,28.489999771118164,29.049999237060547,26.520198822021484,336300
2021-07-29,29.34000015258789,29.510000228881836,29.010000228881836,29.1299991607666,26.593233108520508,247200
2021-07-30,29.030000686645508,29.489999771118164,28.780000686645508,28.809999465942383,26.30109977722168,365200
2021-08-02,28.950000762939453,29.700000762939453,28.6200008392334,28.68000030517578,26.18242073059082,385900
2021-08-03,28.90999984741211,29.329999923706055,28.420000076293945,29.110000610351562,26.574974060058594,435100
2021-08-04,28.670000076293945,29.209999084472656,28.56999969482422,28.649999618530273,26.155033111572266,253700
2021-08-05,28.729999542236328,29.43000030517578,28.549999237060547,29.229999542236328,26.684524536132812,253600
2021-08-06,29.719999313354492,30.469999313354492,29.440000534057617,30.399999618530273,27.752634048461914,521200
2021-08-09,30.440000534057617,30.829999923706055,30.1200008392334,30.399999618530273,27.752634048461914,276400
2021-08-10,30.489999771118164,30.81999969482422,29.56999969482422,30.700000762939453,28.026512145996094,238400
2021-08-11,30.690000534057617,31.219999313354492,30.360000610351562,31.190000534057617,28.473838806152344,234300
2021-08-12,31.190000534057617,31.229999542236328,30.809999465942383,31.1200008392334,28.409936904907227,271900
2021-08-13,31.25,31.25,30.700000762939453,31.079999923706055,28.3734188079834,225900
2021-08-16,30.8799991607666,31.030000686645508,30.3700008392334,30.780000686645508,28.099546432495117,246200
2021-08-17,30.5,30.75,30.170000076293945,30.5,27.84392738342285,366300
2021-08-18,30.43000030517578,30.59000015258789,29.93000030517578,29.989999771118164,27.378341674804688,237100
2021-08-19,29.670000076293945,29.940000534057617,29.079999923706055,29.350000381469727,26.794076919555664,319400
2021-08-20,29.299999237060547,30.25,29.25,29.799999237060547,27.204883575439453,358100
2021-08-23,30.100000381469727,30.290000915527344,30.0,30.18000030517578,27.55179786682129,249800
2021-08-24,30.239999771118164,30.469999313354492,29.979999542236328,30.010000228881836,27.3966007232666,201700
2021-08-25,30.06999969482422,30.510000228881836,29.920000076293945,30.010000228881836,27.3966007232666,255500
2021-08-26,30.079999923706055,30.290000915527344,29.65999984741211,29.700000762939453,27.113597869873047,302600
2021-08-27,29.760000228881836,30.780000686645508,29.760000228881836,30.68000030517578,28.00825309753418,305900
2021-08-30,30.450000762939453,30.739999771118164,30.010000228881836,30.06999969482422,27.451374053955078,261700
2021-08-31,30.139999389648438,30.520000457763672,30.010000228881836,30.170000076293945,27.542665481567383,406400
2021-09-01,30.25,30.3700008392334,29.739999771118164,30.059999465942383,27.442241668701172,274800
2021-09-02,30.149999618530273,30.479999542236328,29.959999084472656,29.969999313354492,27.360082626342773,322000
2021-09-03,30.110000610351562,30.1200008392334,29.8799991607666,30.040000915527344,27.423988342285156,533000
2021-09-07,30.190000534057617,30.489999771118164,29.940000534057617,29.989999771118164,27.378341674804688,338300
2021-09-08,29.799999237060547,29.920000076293945,29.510000228881836,29.6200008392334,27.040563583374023,397600
2021-09-09,29.5,30.0,29.3799991607666,29.3799991607666,26.821460723876953,314100
2021-09-10,29.579999923706055,29.780000686645508,28.56999969482422,28.639999389648438,26.145904541015625,306400
2021-09-13,28.860000610351562,29.139999389648438,28.540000915527344,29.010000228881836,26.483680725097656,377100
2021-09-14,28.920000076293945,29.020000457763672,28.079999923706055,28.299999237060547,26.014863967895508,441400
2021-09-15,28.270000457763672,29.110000610351562,28.270000457763672,29.0,26.658340454101562,756300
2021-09-16,29.100000381469727,29.25,28.639999389648438,28.760000228881836,26.437719345092773,447200
2021-09-17,28.889999389648438,29.09000015258789,28.479999542236328,29.0,26.658340454101562,1206900
2021-09-20,28.110000610351562,28.420000076293945,27.6200008392334,28.329999923706055,26.04244041442871,488600
2021-09-21,28.510000228881836,28.56999969482422,27.979999542236328,28.06999969482422,25.803434371948242,469600
2021-09-22,28.43000030517578,29.18000030517578,28.34000015258789,28.81999969482422,26.49287223815918,489400
2021-09-23,29.010000228881836,30.110000610351562,29.0,29.90999984741211,27.494863510131836,373400
2021-09-24,29.920000076293945,30.639999389648438,29.729999542236328,30.479999542236328,28.018835067749023,429900
2021-09-27,30.850000381469727,31.940000534057617,30.579999923706055,31.489999771118164,28.947280883789062,513900
2021-09-28,31.68000030517578,32.099998474121094,31.440000534057617,31.959999084472656,29.37932777404785,902500
2021-09-29,32.02000045776367,32.790000915527344,31.68000030517578,32.689998626708984,30.050382614135742,634200
2021-09-30,32.9900016784668,33.349998474121094,32.63999938964844,32.81999969482422,30.169883728027344,1001300
2021-10-01,32.880001068115234,33.5,32.630001068115234,33.2400016784668,30.555978775024414,794100
2021-10-04,33.25,33.66999816894531,32.79999923706055,33.5099983215332,30.804166793823242,453800
2021-10-05,33.599998474121094,33.689998626708984,33.040000915527344,33.04999923706055,30.381317138671875,456300
2021-10-06,32.5099983215332,32.97999954223633,31.920000076293945,32.939998626708984,30.280197143554688,313900
2021-10-07,33.31999969482422,33.65999984741211,31.850000381469727,33.650001525878906,30.9328670501709,271500
2021-10-08,33.68000030517578,34.0,32.959999084472656,33.880001068115234,31.14429473876953,265700
2021-10-11,34.189998626708984,34.209999084472656,33.400001525878906,33.40999984741211,30.71224594116211,314200
2021-10-12,33.2599983215332,33.650001525878906,33.09000015258789,33.529998779296875,30.822555541992188,361600
2021-10-13,33.43000030517578,33.43000030517578,32.95000076293945,33.20000076293945,30.51920509338379,420500
2021-10-14,33.599998474121094,34.189998626708984,33.290000915527344,34.130001068115234,31.374113082885742,450200
2021-10-15,34.75,34.75,33.90999984741211,33.959999084472656,31.217832565307617,440400
2021-10-18,34.2599983215332,34.2599983215332,33.63999938964844,33.939998626708984,31.199443817138672,318200
2021-10-19,33.939998626708984,34.060001373291016,33.5099983215332,34.060001373291016,31.309768676757812,436300
2021-10-20,34.47999954223633,35.029998779296875,34.0099983215332,34.959999084472656,32.13709259033203,978700
2021-10-21,35.099998474121094,35.63999938964844,34.790000915527344,35.52000045776367,32.65187072753906,741500
2021-10-22,35.52000045776367,36.0,35.43000030517578,35.7400016784668,32.85410690307617,491000
2021-10-25,36.0,36.08000183105469,35.310001373291016,35.900001525878906,33.001190185546875,348800
2021-10-26,36.0,36.06999969482422,35.58000183105469,35.810001373291016,32.91845703125,434800
2021-10-27,35.5,35.63999938964844,34.68000030517578,34.72999954223633,31.925661087036133,364600
2021-10-28,34.779998779296875,35.380001068115234,34.779998779296875,35.0099983215332,32.183048248291016,394400
2021-10-29,35.060001373291016,35.34000015258789,34.52000045776367,34.84000015258789,32.02677917480469,433300
2021-11-01,35.2400016784668,35.720001220703125,35.0099983215332,35.709999084472656,32.8265266418457,384800
2021-11-02,35.70000076293945,35.779998779296875,35.380001068115234,35.47999954223633,32.6151008605957,290100
2021-11-03,35.369998931884766,36.65999984741211,35.369998931884766,36.5,33.55274200439453,455400
2021-11-04,36.439998626708984,36.439998626708984,35.59000015258789,36.349998474121094,33.41485595703125,476900
2021-11-05,36.70000076293945,37.150001525878906,36.45000076293945,36.720001220703125,33.754981994628906,417500
2021-11-08,36.810001373291016,37.04999923706055,36.349998474121094,36.459999084472656,33.515968322753906,404600
2021-11-09,36.310001373291016,36.59000015258789,35.81999969482422,35.900001525878906,33.001190185546875,530100
2021-11-10,36.0,36.36000061035156,35.95000076293945,36.20000076293945,33.27696228027344,445000
2021-11-11,36.31999969482422,36.84000015258789,36.0,36.58000183105469,33.626277923583984,276900
2021-11-12,36.56999969482422,36.70000076293945,36.04999923706055,36.22999954223633,33.30453872680664,283500
2021-11-15,36.40999984741211,36.41999816894531,35.91999816894531,36.08000183105469,33.16666030883789,426700
2021-11-16,36.099998474121094,36.20000076293945,35.7400016784668,35.939998626708984,33.037960052490234,461200
2021-11-17,35.779998779296875,35.93000030517578,35.2400016784668,35.560001373291016,32.68864059448242,460400
2021-11-18,35.61000061035156,36.029998779296875,35.34000015258789,35.93000030517578,33.02876663208008,399400
2021-11-19,35.689998626708984,36.130001068115234,35.40999984741211,36.060001373291016,33.14826202392578,435800
2021-11-22,36.5099983215332,37.2400016784668,36.310001373291016,36.709999084472656,33.745784759521484,677200
2021-11-23,36.91999816894531,37.11000061035156,36.75,36.9900016784668,34.003173828125,308800
2021-11-24,36.959999084472656,37.130001068115234,36.63999938964844,36.7599983215332,33.791744232177734,244900
2021-11-26,35.59000015258789,35.619998931884766,34.060001373291016,34.630001068115234,31.833740234375,406000
2021-11-29,35.2400016784668,35.310001373291016,34.369998931884766,34.83000183105469,32.0175895690918,692900
2021-11-30,34.369998931884766,35.029998779296875,33.91999816894531,34.27000045776367,31.502805709838867,513200
2021-12-01,35.02000045776367,35.810001373291016,33.91999816894531,33.97999954223633,31.236221313476562,695400
2021-12-02,34.060001373291016,35.459999084472656,33.720001220703125,35.119998931884766,32.28417205810547,608900
2021-12-03,35.20000076293945,35.33000183105469,34.209999084472656,34.560001373291016,31.76938819885254,595300
2021-12-06,35.11000061035156,36.02000045776367,34.91999816894531,35.560001373291016,32.68864059448242,505400
2021-12-07,35.869998931884766,36.150001525878906,34.709999084472656,34.970001220703125,32.14628601074219,334100
2021-12-08,35.0099983215332,35.279998779296875,34.81999969482422,34.90999984741211,32.09112548828125,290400
2021-12-09,34.52000045776367,34.7400016784668,34.27000045776367,34.38999938964844,31.613113403320312,270400
2021-12-10,34.470001220703125,34.540000915527344,33.779998779296875,34.40999984741211,31.63149642944336,386200
2021-12-13,34.209999084472656,34.52000045776367,33.61000061035156,33.849998474121094,31.11672019958496,380900
2021-12-14,33.720001220703125,34.68000030517578,33.529998779296875,34.15999984741211,31.588327407836914,492900
2021-12-15,34.310001373291016,34.72999954223633,33.40999984741211,33.58000183105469,31.05199432373047,1106700
2021-12-16,34.08000183105469,34.939998626708984,33.869998931884766,34.310001373291016,31.72702980041504,663000
2021-12-17,34.130001068115234,34.619998931884766,32.7400016784668,33.619998931884766,31.088979721069336,3554100
2021-12-20,33.06999969482422,33.810001373291016,32.540000915527344,33.20000076293945,30.700597763061523,1170900
2021-12-21,33.5099983215332,34.11000061035156,33.25,33.650001525878906,31.116718292236328,627000
2021-12-22,33.27000045776367,33.869998931884766,33.27000045776367,33.869998931884766,31.320154190063477,334900
2021-12-23,34.060001373291016,34.56999969482422,34.060001373291016,34.369998931884766,31.782512664794922,202900
2021-12-27,34.41999816894531,34.939998626708984,34.189998626708984,34.779998779296875,32.16164779663086,274700
2021-12-28,34.779998779296875,36.0099983215332,34.779998779296875,35.75,33.05862808227539,769700
2021-12-29,35.75,36.459999084472656,35.34000015258789,36.279998779296875,33.54872512817383,1164300
2021-12-30,36.18000030517578,36.90999984741211,35.47999954223633,35.52000045776367,32.84593963623047,1437200
2021-12-31,35.349998474121094,36.290000915527344,35.349998474121094,35.939998626708984,33.23432159423828,4989200
2022-01-03,36.04999923706055,36.81999969482422,35.7599983215332,36.15999984741211,33.4377555847168,1281400
2022-01-04,35.9900016784668,37.849998474121094,35.9900016784668,37.15999984741211,34.362464904785156,856100
2022-01-05,37.18000030517578,37.75,36.0099983215332,36.709999084472656,33.94635009765625,926800
2022-01-06,37.150001525878906,38.22999954223633,36.97999954223633,38.119998931884766,35.250205993652344,820100
2022-01-07,38.13999938964844,38.4900016784668,37.650001525878906,38.40999984741211,35.518367767333984,605000
2022-01-10,38.650001525878906,38.65999984741211,38.0,38.54999923706055,35.647830963134766,726900
2022-01-11,38.25,38.61000061035156,37.880001068115234,38.33000183105469,35.444400787353516,555900
2022-01-12,38.41999816894531,38.599998474121094,37.849998474121094,38.290000915527344,35.40740966796875,1126600
2022-01-13,38.33000183105469,39.150001525878906,38.33000183105469,38.720001220703125,35.805030822753906,601500
2022-01-14,38.22999954223633,39.15999984741211,37.91999816894531,39.09000015258789,36.147178649902344,519200
2022-01-18,39.310001373291016,39.31999969482422,38.33000183105469,38.4900016784668,35.592350006103516,983000
2022-01-19,39.0,39.130001068115234,36.380001068115234,36.66999816894531,33.90936279296875,997100
2022-01-20,36.54999923706055,37.16999816894531,35.720001220703125,35.849998474121094,33.151092529296875,1055900
2022-01-21,35.38999938964844,36.220001220703125,35.02000045776367,35.150001525878906,32.5037956237793,1029800
2022-01-24,34.709999084472656,35.84000015258789,34.61000061035156,35.689998626708984,33.003135681152344,1294700
2022-01-25,35.470001220703125,35.959999084472656,34.83000183105469,35.7599983215332,33.06787109375,1497200
2022-01-26,36.189998626708984,36.779998779296875,35.560001373291016,36.08000183105469,33.36378860473633,1007900
2022-01-27,36.459999084472656,36.849998474121094,34.88999938964844,35.08000183105469,32.43907165527344,782600
2022-01-28,35.13999938964844,35.45000076293945,34.04999923706055,35.0,32.365089416503906,809900
2022-01-31,34.720001220703125,35.470001220703125,34.34000015258789,35.38999938964844,32.72572708129883,826000
2022-02-01,35.34000015258789,35.86000061035156,34.709999084472656,35.75,33.05862808227539,732100
2022-02-02,35.349998474121094,35.93000030517578,35.130001068115234,35.90999984741211,33.20657730102539,814300
2022-02-03,35.86000061035156,36.349998474121094,35.52000045776367,35.58000183105469,32.90142059326172,681700
2022-02-04,35.849998474121094,36.310001373291016,35.310001373291016,36.11000061035156,33.391517639160156,569400
2022-02-07,36.11000061035156,37.04999923706055,35.93000030517578,36.90999984741211,34.13129425048828,798800
2022-02-08,37.209999084472656,37.900001525878906,37.130001068115234,37.779998779296875,34.93579864501953,722400
2022-02-09,37.400001525878906,38.0099983215332,36.869998931884766,37.099998474121094,34.30699157714844,624500
2022-02-10,37.0,37.59000015258789,36.459999084472656,36.689998626708984,33.9278564453125,803100
2022-02-11,36.40999984741211,37.13999938964844,36.04999923706055,36.22999954223633,33.50249099731445,630200
2022-02-14,36.529998779296875,36.810001373291016,35.83000183105469,36.09000015258789,33.37303161621094,900600
2022-02-15,36.5,37.150001525878906,36.5,37.09000015258789,34.29774475097656,510600
2022-02-16,36.880001068115234,38.06999969482422,36.880001068115234,37.939998626708984,35.0837516784668,1359700
2022-02-17,37.58000183105469,37.880001068115234,37.06999969482422,37.40999984741211,34.59365463256836,1299600
2022-02-18,37.369998931884766,38.560001373291016,36.66999816894531,37.849998474121094,35.00053405761719,2133100
2022-02-22,37.63999938964844,37.970001220703125,36.31999969482422,37.5,34.6768798828125,1220100
2022-02-23,37.70000076293945,38.02000045776367,36.75,36.91999816894531,34.14054489135742,782700
2022-02-24,35.18000030517578,36.439998626708984,35.09000015258789,36.310001373291016,33.57646942138672,1055100
2022-02-25,36.02000045776367,38.22999954223633,36.02000045776367,38.15999984741211,35.287193298339844,814400
2022-02-28,37.25,38.81999969482422,37.029998779296875,38.65999984741211,35.749542236328125,767800
2022-03-01,38.279998779296875,38.540000915527344,36.349998474121094,36.97999954223633,34.19602584838867,993800
2022-03-02,37.150001525878906,38.720001220703125,37.06999969482422,38.0,35.13923645019531,926200
2022-03-03,38.25,38.33000183105469,37.70000076293945,38.11000061035156,35.24095916748047,546000
2022-03-04,37.380001068115234,37.380001068115234,36.47999954223633,36.77000045776367,34.00183868408203,461600
2022-03-07,36.40999984741211,37.150001525878906,35.279998779296875,35.369998931884766,32.70722961425781,606300
2022-03-08,35.63999938964844,36.650001525878906,35.400001525878906,35.790000915527344,33.095611572265625,737100
2022-03-09,36.66999816894531,37.209999084472656,36.31999969482422,36.5099983215332,33.76140594482422,569800
2022-03-10,36.02000045776367,37.04999923706055,36.02000045776367,37.029998779296875,34.24225997924805,600600
2022-03-11,37.290000915527344,38.13999938964844,37.04999923706055,37.810001373291016,34.963539123535156,648400
2022-03-14,38.029998779296875,38.779998779296875,37.630001068115234,37.79999923706055,35.14951705932617,507400
2022-03-15,37.970001220703125,38.130001068115234,36.869998931884766,37.31999969482422,34.70317459106445,502900
2022-03-16,37.02000045776367,38.41999816894531,37.02000045776367,38.189998626708984,35.51217269897461,905600
2022-03-17,37.689998626708984,37.959999084472656,37.25,37.63999938964844,35.000732421875,598400
2022-03-18,37.68000030517578,37.68000030517578,36.290000915527344,36.709999084472656,34.135948181152344,2747000
2022-03-21,36.88999938964844,37.369998931884766,35.9900016784668,36.41999816894531,33.866275787353516,798400
2022-03-22,36.83000183105469,37.369998931884766,36.650001525878906,36.75,34.17313766479492,519000
2022-03-23,36.310001373291016,36.400001525878906,34.95000076293945,35.0099983215332,32.555137634277344,494300
2022-03-24,35.25,35.439998626708984,34.7599983215332,35.130001068115234,32.66673278808594,507400
2022-03-25,35.119998931884766,36.150001525878906,34.959999084472656,36.06999969482422,33.54082489013672,472200
2022-03-28,35.79999923706055,36.16999816894531,35.119998931884766,35.72999954223633,33.22466278076172,465100
2022-03-29,36.029998779296875,36.689998626708984,35.90999984741211,36.61000061035156,34.0429573059082,711500
2022-03-30,36.310001373291016,36.939998626708984,35.209999084472656,35.56999969482422,33.07587814331055,564800
2022-03-31,35.52000045776367,35.959999084472656,34.7599983215332,34.79999923706055,32.3598747253418,640200
2022-04-01,35.13999938964844,35.470001220703125,34.09000015258789,34.130001068115234,31.73685646057129,928400
2022-04-04,34.099998474121094,34.119998931884766,33.02000045776367,33.779998779296875,31.411392211914062,665400
2022-04-05,33.439998626708984,34.0099983215332,33.060001373291016,33.130001068115234,30.806970596313477,655000
2022-04-06,32.41999816894531,32.83000183105469,32.150001525878906,32.279998779296875,30.016569137573242,1003100
2022-04-07,32.529998779296875,32.529998779296875,31.520000457763672,31.6299991607666,29.412147521972656,714200
2022-04-08,31.65999984741211,32.0099983215332,31.1200008392334,31.3700008392334,29.170377731323242,770300
2022-04-11,31.290000915527344,32.0099983215332,31.290000915527344,31.459999084472656,29.25406837463379,525700
2022-04-12,31.520000457763672,31.8700008392334,30.979999542236328,31.260000228881836,29.068090438842773,672300
2022-04-13,31.139999389648438,31.649999618530273,30.829999923706055,31.639999389648438,29.421445846557617,470400
2022-04-14,31.56999969482422,31.860000610351562,30.959999084472656,31.040000915527344,28.86351776123047,469600
2022-04-18,30.969999313354492,31.420000076293945,30.780000686645508,31.280000686645508,29.086688995361328,516900
2022-04-19,31.3799991607666,32.2400016784668,31.309999465942383,32.130001068115234,29.877092361450195,594600
2022-04-20,32.56999969482422,32.939998626708984,32.09000015258789,32.20000076293945,29.942184448242188,690900
2022-04-21,32.47999954223633,32.709999084472656,31.510000228881836,31.75,29.52373695373535,719400
2022-04-22,31.770000457763672,32.54999923706055,31.469999313354492,31.75,29.52373695373535,975000
2022-04-25,31.579999923706055,31.860000610351562,30.90999984741211,31.68000030517578,29.458641052246094,785300
2022-04-26,31.149999618530273,31.860000610351562,31.020000457763672,31.110000610351562,28.928611755371094,788900
2022-04-27,31.040000915527344,31.450000762939453,30.81999969482422,30.969999313354492,28.798429489135742,486800
2022-04-28,31.260000228881836,31.68000030517578,30.440000534057617,30.989999771118164,28.81702423095703,454700
2022-04-29,30.969999313354492,31.110000610351562,30.0,30.139999389648438,28.02662467956543,460900
2022-05-02,30.420000076293945,31.360000610351562,29.610000610351562,30.399999618530273,28.26839256286621,598800
2022-05-03,30.440000534057617,30.829999923706055,30.18000030517578,30.549999237060547,28.407875061035156,448900
2022-05-04,30.649999618530273,31.760000228881836,29.969999313354492,31.690000534057617,29.46794319152832,449200
2022-05-05,30.979999542236328,31.40999984741211,30.31999969482422,30.700000762939453,28.5473575592041,377600
2022-05-06,30.559999465942383,30.65999984741211,29.579999923706055,30.100000381469727,27.989431381225586,448500
2022-05-09,29.979999542236328,30.510000228881836,29.469999313354492,30.239999771118164,28.11961555480957,431100
2022-05-10,30.510000228881836,31.290000915527344,29.260000228881836,29.84000015258789,27.747661590576172,491000
2022-05-11,29.959999084472656,30.559999465942383,29.520000457763672,29.530000686645508,27.459396362304688,592100
2022-05-12,29.459999084472656,30.0,29.059999465942383,29.860000610351562,27.766260147094727,486700
2022-05-13,30.079999923706055,30.3700008392334,29.790000915527344,29.81999969482422,27.729063034057617,370800
2022-05-16,29.739999771118164,30.010000228881836,29.239999771118164,29.540000915527344,27.46869659423828,350000
2022-05-17,30.049999237060547,30.5,29.959999084472656,30.40999984741211,28.277692794799805,360500
2022-05-18,29.940000534057617,30.1299991607666,29.56999969482422,29.93000030517578,27.831348419189453,664700
2022-05-19,29.559999465942383,30.06999969482422,29.479999542236328,29.670000076293945,27.589580535888672,594500
2022-05-20,29.940000534057617,30.1200008392334,29.110000610351562,29.860000610351562,27.766260147094727,493500
2022-05-23,30.3700008392334,30.860000610351562,30.049999237060547,30.56999969482422,28.42647361755371,484600
2022-05-24,30.559999465942383,30.559999465942383,29.729999542236328,30.299999237060547,28.175405502319336,553400
2022-05-25,30.34000015258789,31.030000686645508,30.270000457763672,30.579999923706055,28.435771942138672,365300
2022-05-26,30.93000030517578,31.43000030517578,30.700000762939453,31.229999542236328,29.04019546508789,282100
2022-05-27,31.399999618530273,31.920000076293945,31.1299991607666,31.889999389648438,29.65391731262207,351700
2022-05-31,31.489999771118164,31.649999618530273,30.56999969482422,31.43000030517578,29.226167678833008,515000
2022-06-01,31.549999237060547,31.90999984741211,30.770000457763672,31.219999313354492,29.03089714050293,434300
2022-06-02,31.229999542236328,31.940000534057617,31.0,31.940000534057617,29.70041275024414,547800
2022-06-03,31.850000381469727,32.13999938964844,31.469999313354492,31.600000381469727,29.384252548217773,543800
2022-06-06,31.709999084472656,32.04999923706055,31.549999237060547,31.719999313354492,29.49583625793457,495600
2022-06-07,31.510000228881836,32.22999954223633,31.270000457763672,32.099998474121094,29.84918975830078,503300
2022-06-08,31.780000686645508,31.780000686645508,30.989999771118164,31.200000762939453,29.012298583984375,465400
2022-06-09,31.200000762939453,31.200000762939453,30.0,30.06999969482422,27.96153450012207,525200
2022-06-10,29.360000610351562,29.75,29.309999465942383,29.5,27.431501388549805,676900
2022-06-13,28.760000228881836,29.31999969482422,28.530000686645508,28.639999389648438,26.63180160522461,576200
2022-06-14,28.469999313354492,30.09000015258789,28.25,28.690000534057617,26.87535858154297,423200
2022-06-15,28.459999084472656,29.420000076293945,28.459999084472656,28.940000534057617,27.10954475402832,693400
2022-06-16,28.350000381469727,28.549999237060547,27.850000381469727,27.959999084472656,26.191530227661133,721800
2022-06-17,28.719999313354492,28.989999771118164,28.469999313354492,28.940000534057617,27.10954475402832,1775100
2022-06-21,29.440000534057617,30.290000915527344,29.040000915527344,30.100000381469727,28.19617462158203,800000
2022-06-22,29.700000762939453,30.030000686645508,29.5,29.760000228881836,27.877681732177734,521600
2022-06-23,29.690000534057617,29.719999313354492,29.200000762939453,29.6200008392334,27.74653434753418,420800
2022-06-24,29.649999618530273,30.610000610351562,29.649999618530273,30.549999237060547,28.617712020874023,864000
2022-06-27,30.770000457763672,30.889999389648438,30.420000076293945,30.670000076293945,28.730125427246094,302400
2022-06-28,30.860000610351562,31.09000015258789,30.030000686645508,30.059999465942383,28.15870475769043,383700
2022-06-29,30.15999984741211,30.260000228881836,29.81999969482422,30.110000610351562,28.20553970336914,382600
2022-06-30,29.56999969482422,30.5,29.479999542236328,30.190000534057617,28.28048324584961,478000
2022-07-01,30.09000015258789,31.09000015258789,30.09000015258789,30.979999542236328,29.0205135345459,526600
2022-07-05,30.3799991607666,31.059999465942383,29.979999542236328,31.040000915527344,29.076723098754883,603300
2022-07-06,30.770000457763672,31.100000381469727,30.299999237060547,30.760000228881836,28.814428329467773,383600
2022-07-07,30.950000762939453,31.290000915527344,30.829999923706055,30.969999313354492,29.011144638061523,382300
2022-07-08,30.719999313354492,31.15999984741211,30.579999923706055,30.8700008392334,28.9174747467041,275400
2022-07-11,30.479999542236328,30.889999389648438,30.40999984741211,30.799999237060547,28.851900100708008,443100
2022-07-12,30.670000076293945,31.280000686645508,30.530000686645508,31.0,29.039249420166016,436000
2022-07-13,30.75,30.850000381469727,30.18000030517578,30.459999084472656,28.533405303955078,387800
2022-07-14,29.790000915527344,30.1200008392334,29.6200008392334,30.010000228881836,28.111867904663086,631500
2022-07-15,30.270000457763672,31.260000228881836,30.170000076293945,31.149999618530273,29.179763793945312,470800
2022-07-18,31.360000610351562,31.6299991607666,30.979999542236328,31.149999618530273,29.179763793945312,432300
2022-07-19,31.360000610351562,32.400001525878906,31.219999313354492,32.31999969482422,30.275758743286133,564900
2022-07-20,32.25,32.849998474121094,31.610000610351562,32.2599983215332,30.21955680847168,765500
2022-07-21,32.2599983215332,32.439998626708984,31.399999618530273,32.08000183105469,30.05094337463379,594500
2022-07-22,32.209999084472656,32.41999816894531,31.469999313354492,32.119998931884766,30.08840560913086,606500
2022-07-25,32.349998474121094,32.70000076293945,32.119998931884766,32.40999984741211,30.36006736755371,429000
2022-07-26,32.08000183105469,32.70000076293945,31.420000076293945,32.349998474121094,30.303861618041992,336600
2022-07-27,32.279998779296875,33.220001220703125,32.06999969482422,32.9900016784668,30.90338706970215,364200
2022-07-28,32.83000183105469,33.540000915527344,32.56999969482422,33.459999084472656,31.34364891052246,458600
2022-07-29,33.41999816894531,34.15999984741211,33.27000045776367,34.029998779296875,31.87760353088379,537400
2022-08-01,33.630001068115234,34.41999816894531,33.560001373291016,34.0,31.849506378173828,448400
2022-08-02,33.91999816894531,34.20000076293945,33.59000015258789,33.83000183105469,31.690258026123047,359800
2022-08-03,33.880001068115234,34.4900016784668,33.540000915527344,34.22999954223633,32.06494903564453,372900
2022-08-04,34.099998474121094,34.16999816894531,33.7400016784668,33.9900016784668,31.840139389038086,347800
2022-08-05,33.83000183105469,34.439998626708984,33.83000183105469,34.22999954223633,32.06494903564453,288200
2022-08-08,34.2599983215332,34.65999984741211,33.9900016784668,34.209999084472656,32.04621124267578,532600
2022-08-09,34.27000045776367,34.5099983215332,34.0,34.5,32.317874908447266,791600
2022-08-10,34.38999938964844,35.2400016784668,33.88999938964844,34.65999984741211,32.467750549316406,514100
2022-08-11,34.91999816894531,35.36000061035156,34.79999923706055,35.189998626708984,32.96422576904297,257400
2022-08-12,35.470001220703125,35.709999084472656,34.61000061035156,35.70000076293945,33.44197463989258,288200
2022-08-15,35.400001525878906,35.93000030517578,34.4900016784668,35.900001525878906,33.62932586669922,344800
2022-08-16,35.90999984741211,36.790000915527344,35.150001525878906,36.529998779296875,34.21947479248047,552100
2022-08-17,36.13999938964844,36.349998474121094,35.84000015258789,36.15999984741211,33.87288284301758,314200
2022-08-18,36.130001068115234,36.33000183105469,35.91999816894531,36.18000030517578,33.89161682128906,240400
2022-08-19,35.75,36.15999984741211,34.38999938964844,36.099998474121094,33.81666946411133,872700
2022-08-22,35.66999816894531,35.66999816894531,34.61000061035156,34.689998626708984,32.49585723876953,454600
2022-08-23,34.72999954223633,34.939998626708984,34.41999816894531,34.5099983215332,32.327239990234375,327300
2022-08-24,34.34000015258789,34.68000030517578,34.20000076293945,34.54999923706055,32.364715576171875,294000
2022-08-25,34.439998626708984,35.119998931884766,34.08000183105469,35.0,32.7862548828125,303400
2022-08-26,35.11000061035156,35.369998931884766,34.27000045776367,34.29999923706055,32.130523681640625,389400
2022-08-29,34.11000061035156,34.22999954223633,33.560001373291016,33.63999938964844,31.51226806640625,371200
2022-08-30,33.65999984741211,34.029998779296875,33.290000915527344,33.56999969482422,31.446701049804688,280600
2022-08-31,33.58000183105469,33.810001373291016,33.369998931884766,33.529998779296875,31.40922737121582,382500
2022-09-01,33.41999816894531,33.689998626708984,32.380001068115234,32.599998474121094,30.538047790527344,710000
2022-09-02,32.810001373291016,33.189998626708984,32.09000015258789,32.310001373291016,30.26639747619629,323200
2022-09-06,32.36000061035156,32.36000061035156,31.149999618530273,31.469999313354492,29.479520797729492,342400
2022-09-07,31.299999237060547,31.93000030517578,31.139999389648438,31.8700008392334,29.854225158691406,539800
2022-09-08,31.6200008392334,32.560001373291016,31.389999389648438,32.529998779296875,30.472476959228516,580000
2022-09-09,32.59000015258789,33.18000030517578,32.369998931884766,33.130001068115234,31.034526824951172,439200
2022-09-12,33.0,34.029998779296875,33.0,34.02000045776367,31.868234634399414,540300
2022-09-13,33.56999969482422,33.77000045776367,32.88999938964844,33.150001525878906,31.053264617919922,699200
2022-09-14,32.970001220703125,33.2400016784668,32.560001373291016,32.7599983215332,30.8929500579834,764800
2022-09-15,32.93000030517578,33.79999923706055,32.630001068115234,33.33000183105469,31.430469512939453,723700
2022-09-16,32.95000076293945,33.79999923706055,32.2599983215332,33.65999984741211,31.74165916442871,1338000
2022-09-19,33.38999938964844,34.279998779296875,33.16999816894531,34.099998474121094,32.15657424926758,539800
2022-09-20,33.959999084472656,34.369998931884766,33.83000183105469,34.25,32.29803466796875,458400
2022-09-21,34.27000045776367,34.810001373291016,33.90999984741211,33.97999954223633,32.04342269897461,575200
2022-09-22,34.02000045776367,34.220001220703125,33.040000915527344,33.650001525878906,31.73223114013672,1071100
2022-09-23,33.369998931884766,33.369998931884766,32.47999954223633,32.849998474121094,30.97782325744629,690000
2022-09-26,32.41999816894531,33.290000915527344,32.41999816894531,33.060001373291016,31.175857543945312,561900
2022-09-27,33.18000030517578,33.33000183105469,32.189998626708984,32.56999969482422,30.713775634765625,562800
2022-09-28,32.40999984741211,33.9900016784668,32.40999984741211,33.63999938964844,31.722797393798828,952600
2022-09-29,33.220001220703125,33.290000915527344,32.869998931884766,33.20000076293945,31.307880401611328,600200
2022-09-30,33.400001525878906,33.849998474121094,32.970001220703125,33.099998474121094,31.213571548461914,740400
2022-10-03,33.439998626708984,33.689998626708984,32.75,33.5099983215332,31.600208282470703,799500
2022-10-04,33.83000183105469,35.09000015258789,33.619998931884766,35.029998779296875,33.033573150634766,615700
2022-10-05,34.650001525878906,35.29999923706055,34.5099983215332,35.2599983215332,33.25046920776367,418600
2022-10-06,34.91999816894531,35.45000076293945,34.91999816894531,35.369998931884766,33.35420227050781,491500
2022-10-07,34.97999954223633,35.16999816894531,34.25,34.79999923706055,32.81668472290039,566100
2022-10-10,35.040000915527344,35.369998931884766,34.630001068115234,34.83000183105469,32.8449821472168,479000
2022-10-11,34.70000076293945,35.599998474121094,34.65999984741211,35.290000915527344,33.27876281738281,697900
2022-10-12,35.25,35.4900016784668,34.70000076293945,35.0099983215332,33.01471710205078,511100
2022-10-13,34.5099983215332,36.560001373291016,34.34000015258789,36.439998626708984,34.36322021484375,735400
2022-10-14,36.779998779296875,37.119998931884766,35.95000076293945,36.040000915527344,33.98601531982422,447800
2022-10-17,36.56999969482422,36.97999954223633,36.0099983215332,36.63999938964844,34.55181884765625,816900
2022-10-18,36.9900016784668,37.540000915527344,36.540000915527344,36.779998779296875,34.6838493347168,743800
2022-10-19,37.599998474121094,37.599998474121094,35.72999954223633,36.400001525878906,34.32550048828125,886300
2022-10-20,36.83000183105469,36.83000183105469,34.77000045776367,35.040000915527344,33.04301071166992,744300
2022-10-21,35.369998931884766,36.369998931884766,35.099998474121094,36.16999816894531,34.108604431152344,781900
2022-10-24,36.63999938964844,36.959999084472656,36.20000076293945,36.86000061035156,34.75928497314453,526900
2022-10-25,36.77000045776367,37.849998474121094,36.150001525878906,37.52000045776367,35.38166809082031,786100
2022-10-26,37.7599983215332,37.880001068115234,37.209999084472656,37.439998626708984,35.30622863769531,480800
2022-10-27,37.86000061035156,38.279998779296875,37.369998931884766,37.439998626708984,35.30622863769531,695500
2022-10-28,37.779998779296875,38.650001525878906,37.70000076293945,38.599998474121094,36.400115966796875,780400
2022-10-31,38.36000061035156,38.84000015258789,38.15999984741211,38.5,36.30582046508789,631000
2022-11-01,38.81999969482422,38.970001220703125,38.22999954223633,38.56999969482422,36.371829986572266,637200
2022-11-02,38.38999938964844,38.9900016784668,37.88999938964844,38.150001525878906,35.97576904296875,616500
2022-11-03,37.83000183105469,38.0099983215332,37.27000045776367,37.81999969482422,35.66456985473633,336600
2022-11-04,38.0099983215332,38.900001525878906,38.0,38.720001220703125,36.513282775878906,522000
2022-11-07,38.83000183105469,39.029998779296875,38.2400016784668,38.290000915527344,36.1077880859375,640900
2022-11-08,38.2599983215332,38.439998626708984,37.7599983215332,37.869998931884766,35.71172332763672,501900
2022-11-09,37.630001068115234,38.06999969482422,37.279998779296875,37.529998779296875,35.39109802246094,449300
2022-11-10,38.459999084472656,38.83000183105469,38.0099983215332,38.45000076293945,36.2586669921875,768200
2022-11-11,38.83000183105469,38.849998474121094,37.349998474121094,37.72999954223633,35.5797004699707,629400
2022-11-14,37.68000030517578,38.02000045776367,37.380001068115234,37.43000030517578,35.29679870605469,417300
2022-11-15,37.7599983215332,38.040000915527344,37.119998931884766,37.689998626708984,35.5419807434082,513800
2022-11-16,37.599998474121094,37.70000076293945,36.939998626708984,37.029998779296875,34.91959762573242,525100
2022-11-17,36.720001220703125,37.29999923706055,36.38999938964844,36.95000076293945,34.84415817260742,590900
2022-11-18,37.68000030517578,37.70000076293945,36.90999984741211,37.689998626708984,35.5419807434082,877100
2022-11-21,37.65999984741211,38.369998931884766,37.599998474121094,38.290000915527344,36.1077880859375,572600
2022-11-22,38.61000061035156,39.33000183105469,38.369998931884766,39.16999816894531,36.93762969970703,562600
2022-11-23,39.029998779296875,39.41999816894531,38.939998626708984,39.099998474121094,36.87162399291992,501700
2022-11-25,39.36000061035156,39.5,39.08000183105469,39.130001068115234,36.89990997314453,163200
2022-11-28,38.470001220703125,38.88999938964844,37.91999816894531,38.33000183105469,36.1455078125,352700
2022-11-29,38.290000915527344,38.599998474121094,38.18000030517578,38.38999938964844,36.20208740234375,361900
2022-11-30,38.349998474121094,39.150001525878906,37.65999984741211,38.970001220703125,36.7490348815918,913000
2022-12-01,38.970001220703125,39.189998626708984,38.43000030517578,38.68000030517578,36.475555419921875,336700
2022-12-02,38.29999923706055,38.790000915527344,37.9900016784668,38.529998779296875,36.334110260009766,314200
2022-12-05,38.119998931884766,38.279998779296875,35.400001525878906,35.97999954223633,33.9294319152832,731000
2022-12-06,35.900001525878906,36.189998626708984,35.68000030517578,35.88999938964844,33.84457015991211,542500
2022-12-07,35.93000030517578,36.310001373291016,35.400001525878906,36.0,33.948299407958984,375000
2022-12-08,36.290000915527344,36.349998474121094,35.7400016784668,36.06999969482422,34.014312744140625,402100
2022-12-09,35.77000045776367,36.15999984741211,35.38999938964844,35.459999084472656,33.43907165527344,354000
2022-12-12,35.5099983215332,35.709999084472656,35.150001525878906,35.470001220703125,33.44850540161133,447300
2022-12-13,35.97999954223633,36.22999954223633,34.31999969482422,34.40999984741211,32.448917388916016,778400
2022-12-14,34.29999923706055,34.36000061035156,33.25,33.29999923706055,31.60423469543457,608000
2022-12-15,33.06999969482422,33.150001525878906,32.43000030517578,32.709999084472656,31.044279098510742,894400
2022-12-16,32.56999969482422,32.93000030517578,32.09000015258789,32.119998931884766,30.484325408935547,1498900
2022-12-19,32.22999954223633,33.04999923706055,32.22999954223633,32.90999984741211,31.234100341796875,657200
2022-12-20,32.90999984741211,33.189998626708984,32.630001068115234,32.790000915527344,31.120206832885742,394200
2022-12-21,33.13999938964844,33.650001525878906,32.970001220703125,33.369998931884766,31.670673370361328,408700
2022-12-22,33.20000076293945,33.36000061035156,32.65999984741211,33.29999923706055,31.60423469543457,361700
2022-12-23,33.34000015258789,33.630001068115234,33.25,33.52000045776367,31.813037872314453,198500
2022-12-27,33.689998626708984,33.9900016784668,33.380001068115234,33.900001525878906,32.17368698120117,341300
2022-12-28,33.95000076293945,34.11000061035156,33.56999969482422,33.630001068115234,31.917436599731445,382200
2022-12-29,33.66999816894531,34.0099983215332,32.54999923706055,33.95000076293945,32.22113800048828,300800
2022-12-30,33.84000015258789,33.970001220703125,33.5,33.79999923706055,32.078773498535156,298300
2023-01-03,33.900001525878906,34.099998474121094,33.27000045776367,33.70000076293945,31.98386573791504,389700
2023-01-04,33.810001373291016,34.34000015258789,33.58000183105469,33.72999954223633,32.0123405456543,495000
2023-01-05,33.349998474121094,33.54999923706055,33.060001373291016,33.369998931884766,31.670673370361328,319500
2023-01-06,33.59000015258789,34.18000030517578,33.58000183105469,33.9900016784668,32.259098052978516,470300
2023-01-09,34.150001525878906,34.150001525878906,33.619998931884766,33.779998779296875,32.05979537963867,376700
2023-01-10,33.869998931884766,34.52000045776367,33.66999816894531,34.29999923706055,32.553314208984375,491600
2023-01-11,34.29999923706055,34.599998474121094,33.90999984741211,34.5,32.743125915527344,857600
2023-01-12,34.7400016784668,35.2400016784668,34.4900016784668,34.779998779296875,33.00886917114258,414700
2023-01-13,34.5,35.25,33.84000015258789,35.099998474121094,33.31257247924805,571000
2023-01-17,35.11000061035156,35.130001068115234,34.59000015258789,34.84000015258789,33.06581115722656,662400
2023-01-18,35.220001220703125,35.220001220703125,31.649999618530273,32.02000045776367,30.389421463012695,1427200
2023-01-19,30.8799991607666,31.719999313354492,30.739999771118164,31.010000228881836,29.43085289001465,946900
2023-01-20,31.43000030517578,31.959999084472656,31.059999465942383,31.920000076293945,30.294511795043945,794800
2023-01-23,31.8700008392334,32.150001525878906,31.709999084472656,32.04999923706055,30.417892456054688,621500
2023-01-24,32.20000076293945,32.20000076293945,31.549999237060547,31.760000228881836,30.14266014099121,379600
2023-01-25,31.780000686645508,31.90999984741211,31.149999618530273,31.799999237060547,30.180622100830078,505900
2023-01-26,31.950000762939453,32.15999984741211,31.479999542236328,31.670000076293945,30.05724334716797,490100
2023-01-27,31.670000076293945,32.0,31.459999084472656,31.940000534057617,30.313491821289062,535000
2023-01-30,31.649999618530273,32.0,31.520000457763672,31.540000915527344,29.933862686157227,379600
2023-01-31,31.540000915527344,32.540000915527344,31.489999771118164,32.540000915527344,30.882938385009766,612500
2023-02-01,32.130001068115234,33.13999938964844,31.969999313354492,32.689998626708984,31.025299072265625,673000
2023-02-02,32.83000183105469,33.880001068115234,32.689998626708984,33.849998474121094,32.126224517822266,467000
2023-02-03,33.79999923706055,34.400001525878906,33.560001373291016,34.119998931884766,32.38248062133789,580000
2023-02-06,33.90999984741211,34.099998474121094,33.220001220703125,33.31999969482422,31.623218536376953,479100
2023-02-07,33.220001220703125,33.880001068115234,33.11000061035156,33.7400016784668,32.02183532714844,363600
2023-02-08,33.380001068115234,33.68000030517578,33.15999984741211,33.2599983215332,31.566274642944336,340600
2023-02-09,33.36000061035156,33.45000076293945,32.599998474121094,32.630001068115234,30.968358993530273,292500
2023-02-10,32.4900016784668,33.130001068115234,32.40999984741211,32.5,30.844974517822266,377400
2023-02-13,32.43000030517578,32.959999084472656,32.13999938964844,32.88999938964844,31.21511459350586,281500
2023-02-14,32.88999938964844,33.099998474121094,32.34000015258789,32.61000061035156,30.949373245239258,358500
2023-02-15,32.459999084472656,33.52000045776367,32.43000030517578,33.43000030517578,31.72761344909668,415100
2023-02-16,33.31999969482422,33.38999938964844,32.380001068115234,33.099998474121094,31.414419174194336,424600
2023-02-17,33.150001525878906,33.45000076293945,32.77000045776367,33.33000183105469,31.632713317871094,466000
2023-02-21,32.9900016784668,33.31999969482422,32.47999954223633,32.650001525878906,30.98733901977539,423700
2023-02-22,32.58000183105469,32.84000015258789,32.31999969482422,32.5099983215332,30.854463577270508,604300
2023-02-23,32.560001373291016,33.189998626708984,32.040000915527344,33.02000045776367,31.338497161865234,430900
2023-02-24,32.790000915527344,33.29999923706055,32.41999816894531,33.290000915527344,31.594745635986328,390400
2023-02-27,33.470001220703125,33.810001373291016,32.93000030517578,33.08000183105469,31.39544105529785,450400
2023-02-28,33.220001220703125,33.38999938964844,32.91999816894531,33.11000061035156,31.423913955688477,724000
2023-03-01,32.86000061035156,33.150001525878906,32.2400016784668,33.040000915527344,31.357479095458984,527100
2023-03-02,32.790000915527344,32.959999084472656,31.709999084472656,32.02000045776367,30.389421463012695,393700
2023-03-03,32.16999816894531,32.47999954223633,31.790000915527344,32.279998779296875,30.63617706298828,377100
2023-03-06,32.529998779296875,33.16999816894531,32.41999816894531,32.900001525878906,31.224605560302734,939400
2023-03-07,32.689998626708984,32.849998474121094,32.0099983215332,32.130001068115234,30.493818283081055,599300
2023-03-08,32.2400016784668,32.310001373291016,31.639999389648438,31.8700008392334,30.247058868408203,472800
2023-03-09,31.489999771118164,31.489999771118164,29.65999984741211,29.770000457763672,28.253999710083008,711900
2023-03-10,29.010000228881836,29.780000686645508,27.8799991607666,29.360000610351562,27.864877700805664,1418200
2023-03-13,27.479999542236328,28.969999313354492,26.399999618530273,27.3700008392334,25.97621726989746,1682900
2023-03-14,29.950000762939453,30.15999984741211,26.809999465942383,27.15999984741211,25.9953556060791,1622200
2023-03-15,25.790000915527344,27.3799991607666,25.1299991607666,27.020000457763672,25.861360549926758,1481900
2023-03-16,26.6299991607666,28.8700008392334,26.270000457763672,28.450000762939453,27.23004150390625,1370400
2023-03-17,27.489999771118164,27.700000762939453,26.260000228881836,26.510000228881836,25.37322998046875,2982700
2023-03-20,27.959999084472656,28.3799991607666,27.200000762939453,27.579999923706055,26.39734649658203,1376800
2023-03-21,28.809999465942383,29.15999984741211,28.149999618530273,28.479999542236328,27.258756637573242,1002500
2023-03-22,28.389999389648438,28.780000686645508,27.200000762939453,27.459999084472656,26.282493591308594,915200
2023-03-23,27.5,27.8799991607666,26.889999389648438,27.040000915527344,25.880504608154297,1097200
2023-03-24,26.639999389648438,28.239999771118164,26.479999542236328,28.190000534057617,26.981191635131836,1059700
2023-03-27,29.1200008392334,29.1299991607666,28.520000457763672,28.6200008392334,27.39275360107422,1033300
2023-03-28,28.389999389648438,28.75,27.5,28.329999923706055,27.11518669128418,621600
2023-03-29,28.65999984741211,28.81999969482422,28.010000228881836,28.31999969482422,27.10561752319336,1186000
2023-03-30,28.649999618530273,28.700000762939453,27.6299991607666,27.729999542236328,26.54091453552246,484300
2023-03-31,27.979999542236328,28.270000457763672,27.799999237060547,28.1200008392334,26.91419219970703,651200
2023-04-03,28.209999084472656,28.450000762939453,27.649999618530273,27.889999389648438,26.694053649902344,521000
2023-04-04,28.299999237060547,28.299999237060547,27.059999465942383,27.68000030517578,26.49306297302246,536300
2023-04-05,27.260000228881836,27.700000762939453,27.260000228881836,27.530000686645508,26.349491119384766,664900
2023-04-06,27.649999618530273,27.90999984741211,27.559999465942383,27.829999923706055,26.636625289916992,616600
2023-04-10,27.770000457763672,28.31999969482422,27.459999084472656,27.950000762939453,26.751483917236328,761500
2023-04-11,28.079999923706055,28.239999771118164,27.610000610351562,27.84000015258789,26.646202087402344,653100
2023-04-12,28.049999237060547,28.06999969482422,27.3700008392334,27.579999923706055,26.39734649658203,413600
2023-04-13,27.760000228881836,27.760000228881836,27.170000076293945,27.510000228881836,26.33034896850586,660100
2023-04-14,27.440000534057617,27.81999969482422,26.540000915527344,26.81999969482422,25.669939041137695,768700
2023-04-17,26.770000457763672,27.81999969482422,26.43000030517578,27.809999465942383,26.61748695373535,669400
2023-04-18,28.09000015258789,28.09000015258789,26.899999618530273,27.219999313354492,26.052783966064453,854100
2023-04-19,26.399999618530273,27.790000915527344,26.100000381469727,27.520000457763672,26.339923858642578,1031800
2023-04-20,27.110000610351562,27.719999313354492,27.110000610351562,27.450000762939453,26.27292251586914,899800
2023-04-21,27.290000915527344,27.469999313354492,26.389999389648438,26.40999984741211,25.277517318725586,910700
2023-04-24,26.229999542236328,26.75,26.040000915527344,26.100000381469727,24.980812072753906,635400
2023-04-25,25.719999313354492,26.010000228881836,24.68000030517578,24.790000915527344,23.72698402404785,761400
2023-04-26,24.850000381469727,25.170000076293945,24.200000762939453,24.479999542236328,23.430278778076172,607000
2023-04-27,24.530000686645508,24.850000381469727,24.18000030517578,24.600000381469727,23.545133590698242,896300
2023-04-28,24.600000381469727,25.040000915527344,24.170000076293945,24.899999618530273,23.83226776123047,691700
2023-05-01,25.049999237060547,25.079999923706055,24.43000030517578,24.579999923706055,23.525989532470703,564700
2023-05-02,24.399999618530273,24.43000030517578,22.530000686645508,22.709999084472656,21.73617935180664,673800
2023-05-03,22.860000610351562,23.489999771118164,22.1299991607666,22.309999465942383,21.353328704833984,732100
2023-05-04,21.56999969482422,21.850000381469727,20.3700008392334,21.559999465942383,20.63549041748047,753000
2023-05-05,22.59000015258789,22.969999313354492,21.850000381469727,22.40999984741211,21.44904136657715,565100
2023-05-08,22.780000686645508,23.200000762939453,21.600000381469727,21.649999618530273,20.721630096435547,626000
2023-05-09,21.530000686645508,22.420000076293945,21.209999084472656,21.549999237060547,20.62591552734375,480500
2023-05-10,22.09000015258789,22.09000015258789,21.31999969482422,21.790000915527344,20.855628967285156,477200
2023-05-11,21.389999389648438,21.690000534057617,21.09000015258789,21.149999618530273,20.243070602416992,441600
2023-05-12,21.360000610351562,21.860000610351562,20.780000686645508,21.110000610351562,20.204788208007812,420600
2023-05-15,21.15999984741211,21.770000457763672,21.059999465942383,21.56999969482422,20.645063400268555,385400
2023-05-16,21.59000015258789,21.809999465942383,21.079999923706055,21.09000015258789,20.185644149780273,383400
2023-05-17,21.600000381469727,22.969999313354492,21.399999618530273,22.760000228881836,21.784032821655273,658400
2023-05-18,22.770000457763672,23.15999984741211,22.420000076293945,23.010000228881836,22.023313522338867,597700
2023-05-19,23.239999771118164,23.56999969482422,21.959999084472656,22.40999984741211,21.44904136657715,762200
2023-05-22,22.729999542236328,23.469999313354492,22.309999465942383,23.309999465942383,22.310449600219727,494000
2023-05-23,23.34000015258789,24.18000030517578,22.989999771118164,23.40999984741211,22.406158447265625,611000
2023-05-24,23.239999771118164,23.239999771118164,22.790000915527344,23.06999969482422,22.08074188232422,437800
2023-05-25,22.799999237060547,23.09000015258789,22.399999618530273,22.940000534057617,21.956314086914062,381100
2023-05-26,22.90999984741211,23.350000381469727,22.399999618530273,23.31999969482422,22.320018768310547,340600
2023-05-30,23.399999618530273,23.5,22.31999969482422,23.350000381469727,22.348731994628906,389300
2023-05-31,23.219999313354492,23.309999465942383,22.239999771118164,22.610000610351562,21.640464782714844,829200
2023-06-01,22.780000686645508,23.59000015258789,22.510000228881836,23.329999923706055,22.329591751098633,415400
2023-06-02,23.829999923706055,25.110000610351562,23.56999969482422,24.93000030517578,23.86098289489746,598000
2023-06-05,25.110000610351562,25.170000076293945,23.579999923706055,24.200000762939453,23.162282943725586,540000
2023-06-06,24.209999084472656,26.1299991607666,23.809999465942383,25.790000915527344,24.684106826782227,1325100
2023-06-07,26.229999542236328,27.280000686645508,25.969999313354492,26.950000762939453,25.794363021850586,763500
2023-06-08,26.81999969482422,26.920000076293945,26.1200008392334,26.829999923706055,25.679508209228516,611800
2023-06-09,26.8700008392334,27.06999969482422,26.260000228881836,26.579999923706055,25.440229415893555,448600
2023-06-12,26.729999542236328,27.170000076293945,25.940000534057617,26.270000457763672,25.143524169921875,615600
2023-06-13,26.3700008392334,27.1200008392334,26.219999313354492,26.84000015258789,25.689077377319336,424800
2023-06-14,26.540000915527344,26.889999389648438,25.690000534057617,25.90999984741211,25.0133056640625,551400
2023-06-15,25.959999084472656,26.760000228881836,25.93000030517578,26.6299991607666,25.70838737487793,553600
2023-06-16,26.770000457763672,26.770000457763672,25.959999084472656,26.3700008392334,25.457386016845703,1484800
2023-06-20,26.260000228881836,26.329999923706055,25.959999084472656,26.200000762939453,25.293270111083984,698700
2023-06-21,25.93000030517578,26.209999084472656,25.43000030517578,25.469999313354492,24.588533401489258,801000
2023-06-22,25.329999923706055,25.3799991607666,24.209999084472656,24.760000228881836,23.903104782104492,707900
2023-06-23,24.360000610351562,24.93000030517578,23.959999084472656,24.1200008392334,23.285253524780273,2445500
2023-06-26,24.25,25.06999969482422,24.25,24.34000015258789,23.49764060974121,562500
2023-06-27,24.450000762939453,25.0,24.1200008392334,24.600000381469727,23.748641967773438,496000
2023-06-28,24.440000534057617,24.709999084472656,24.190000534057617,24.6200008392334,23.7679500579834,369600
2023-06-29,24.81999969482422,25.3700008392334,24.81999969482422,25.229999542236328,24.356836318969727,384100
2023-06-30,25.520000457763672,25.520000457763672,24.969999313354492,24.989999771118164,24.125144958496094,449000
2023-07-03,25.010000228881836,25.799999237060547,25.010000228881836,25.690000534057617,24.800918579101562,310900
2023-07-05,25.469999313354492,25.6299991607666,24.940000534057617,25.190000534057617,24.31822395324707,523900
2023-07-06,24.850000381469727,24.899999618530273,24.290000915527344,24.770000457763672,23.91275978088379,546400
2023-07-07,24.780000686645508,25.6299991607666,24.59000015258789,25.260000228881836,24.385801315307617,564400
2023-07-10,25.170000076293945,25.899999618530273,25.059999465942383,25.360000610351562,24.48233985900879,535700
2023-07-11,25.530000686645508,25.850000381469727,25.239999771118164,25.770000457763672,24.878150939941406,355000
2023-07-12,26.110000610351562,26.549999237060547,25.959999084472656,26.329999923706055,25.41876792907715,574700
2023-07-13,26.3799991607666,27.1299991607666,26.329999923706055,27.09000015258789,26.152467727661133,713700
2023-07-14,27.270000457763672,27.270000457763672,26.690000534057617,26.809999465942383,25.882158279418945,950800
2023-07-17,26.670000076293945,27.65999984741211,26.579999923706055,27.510000228881836,26.557931900024414,626400
2023-07-18,27.889999389648438,28.709999084472656,27.709999084472656,28.549999237060547,27.561941146850586,1202400
2023-07-19,28.0,28.34000015258789,26.809999465942383,28.209999084472656,27.233705520629883,1186000
2023-07-20,27.829999923706055,28.020000457763672,27.09000015258789,27.940000534057617,26.973051071166992,1212500
2023-07-21,28.200000762939453,28.229999542236328,27.5,27.90999984741211,26.944087982177734,811700
2023-07-24,27.719999313354492,28.780000686645508,27.719999313354492,28.719999313354492,27.726055145263672,714900
2023-07-25,28.899999618530273,29.010000228881836,28.3799991607666,28.56999969482422,27.581247329711914,659400
2023-07-26,29.0,29.479999542236328,28.59000015258789,29.079999923706055,28.073596954345703,861600
2023-07-27,29.309999465942383,29.309999465942383,28.389999389648438,28.639999389648438,27.648826599121094,645400
2023-07-28,29.0,29.200000762939453,28.579999923706055,28.989999771118164,27.986711502075195,446600
2023-07-31,29.030000686645508,29.3799991607666,28.8700008392334,29.06999969482422,28.06394386291504,487200
2023-08-01,29.0,29.06999969482422,28.440000534057617,29.030000686645508,28.02532958984375,389700
2023-08-02,28.520000457763672,29.010000228881836,28.489999771118164,28.950000762939453,27.948097229003906,427500
2023-08-03,28.889999389648438,29.559999465942383,28.68000030517578,29.479999542236328,28.459753036499023,419400
2023-08-04,29.399999618530273,29.90999984741211,29.299999237060547,29.639999389648438,28.614215850830078,385000
2023-08-07,29.610000610351562,30.18000030517578,29.469999313354492,30.149999618530273,29.106565475463867,543200
2023-08-08,29.350000381469727,30.0,28.729999542236328,29.899999618530273,28.86522102355957,474600
2023-08-09,29.75,29.760000228881836,29.399999618530273,29.559999465942383,28.536985397338867,379300
2023-08-10,29.649999618530273,29.959999084472656,29.260000228881836,29.360000610351562,28.343908309936523,348600
2023-08-11,29.209999084472656,29.600000381469727,29.100000381469727,29.469999313354492,28.45009994506836,345700
2023-08-14,29.239999771118164,29.239999771118164,28.760000228881836,29.030000686645508,28.02532958984375,369000
2023-08-15,28.510000228881836,28.6299991607666,28.020000457763672,28.059999465942383,27.088895797729492,423900
2023-08-16,28.010000228881836,28.31999969482422,27.75,27.790000915527344,26.828243255615234,421500
2023-08-17,27.8700008392334,28.030000686645508,27.65999984741211,27.760000228881836,26.799280166625977,356100
2023-08-18,27.450000762939453,27.959999084472656,27.389999389648438,27.68000030517578,26.7220516204834,493700
2023-08-21,27.790000915527344,27.979999542236328,27.139999389648438,27.3700008392334,26.422779083251953,398700
2023-08-22,27.3799991607666,27.59000015258789,26.540000915527344,26.540000915527344,25.621503829956055,372600
2023-08-23,26.5,26.950000762939453,26.290000915527344,26.8700008392334,25.940082550048828,370000
2023-08-24,26.709999084472656,27.40999984741211,26.670000076293945,27.1200008392334,26.18143081665039,404400
2023-08-25,27.239999771118164,27.360000610351562,26.5,26.8799991607666,25.94973373413086,294500
2023-08-28,27.049999237060547,27.459999084472656,26.969999313354492,27.110000610351562,26.171775817871094,337500
2023-08-29,27.110000610351562,27.479999542236328,26.950000762939453,27.290000915527344,26.34554672241211,296700
2023-08-30,27.270000457763672,27.270000457763672,26.940000534057617,27.139999389648438,26.20073699951172,237200
2023-08-31,27.1299991607666,27.3799991607666,26.84000015258789,27.0,26.065580368041992,674800
2023-09-01,27.1200008392334,27.8700008392334,27.1200008392334,27.59000015258789,26.635164260864258,428000
2023-09-05,27.420000076293945,27.420000076293945,26.139999389648438,26.600000381469727,25.679426193237305,638400
2023-09-06,26.6200008392334,26.799999237060547,25.68000030517578,25.829999923706055,24.936073303222656,503200
2023-09-07,25.549999237060547,25.790000915527344,25.34000015258789,25.56999969482422,24.68507194519043,452000
2023-09-08,25.65999984741211,25.899999618530273,25.219999313354492,25.729999542236328,24.839534759521484,298200
2023-09-11,25.84000015258789,26.079999923706055,25.510000228881836,25.579999923706055,24.694725036621094,447100
2023-09-12,25.639999389648438,25.979999542236328,25.459999084472656,25.809999465942383,24.916765213012695,302700
2023-09-13,25.920000076293945,25.920000076293945,24.90999984741211,25.520000457763672,24.636802673339844,510300
2023-09-14,25.549999237060547,26.059999465942383,25.329999923706055,26.040000915527344,25.367431640625,553200
2023-09-15,25.850000381469727,26.15999984741211,25.690000534057617,26.049999237060547,25.37717056274414,1570900
2023-09-18,25.989999771118164,26.030000686645508,25.280000686645508,25.649999618530273,24.987503051757812,996400
2023-09-19,25.690000534057617,26.079999923706055,25.6200008392334,26.0,25.32846450805664,680000
2023-09-20,26.15999984741211,26.389999389648438,25.6200008392334,25.639999389648438,24.97776222229004,682000
2023-09-21,25.43000030517578,25.600000381469727,24.959999084472656,24.959999084472656,24.315326690673828,436400
2023-09-22,25.030000686645508,25.100000381469727,24.610000610351562,24.709999084472656,24.071781158447266,407900
2023-09-25,24.649999618530273,25.25,24.450000762939453,25.229999542236328,24.578350067138672,390300
2023-09-26,25.020000457763672,25.280000686645508,24.719999313354492,24.770000457763672,24.130233764648438,600300
2023-09-27,24.770000457763672,25.040000915527344,24.520000457763672,24.670000076293945,24.03281593322754,477100
2023-09-28,24.760000228881836,25.31999969482422,24.700000762939453,25.020000457763672,24.373775482177734,675400
2023-09-29,25.260000228881836,25.6299991607666,25.1299991607666,25.40999984741211,24.75370216369629,736500
2023-10-02,25.34000015258789,25.399999618530273,24.700000762939453,24.84000015258789,24.19842529296875,810500
2023-10-03,24.729999542236328,24.8700008392334,24.31999969482422,24.549999237060547,23.91591453552246,539800
2023-10-04,24.610000610351562,24.81999969482422,24.270000457763672,24.760000228881836,24.120492935180664,468800
2023-10-05,24.739999771118164,25.5,24.719999313354492,25.440000534057617,24.782928466796875,644600
2023-10-06,25.280000686645508,26.0,25.110000610351562,25.829999923706055,25.16285514831543,682900
2023-10-09,25.489999771118164,26.149999618530273,25.489999771118164,25.920000076293945,25.250530242919922,531600
2023-10-10,26.110000610351562,26.420000076293945,25.989999771118164,26.09000015258789,25.416139602661133,485700
2023-10-11,26.110000610351562,26.479999542236328,25.81999969482422,26.030000686645508,25.357690811157227,717400
2023-10-12,25.989999771118164,25.989999771118164,25.329999923706055,25.420000076293945,24.763444900512695,399000
2023-10-13,25.65999984741211,25.65999984741211,24.8799991607666,24.920000076293945,24.27635955810547,384300
2023-10-16,25.219999313354492,25.690000534057617,25.170000076293945,25.6200008392334,24.95827865600586,511800
2023-10-17,25.440000534057617,26.549999237060547,25.229999542236328,26.190000534057617,25.51355743408203,665400
2023-10-18,25.40999984741211,25.40999984741211,24.010000228881836,24.1299991607666,23.50676155090332,909400
2023-10-19,23.68000030517578,24.34000015258789,23.6200008392334,23.68000030517578,23.06838607788086,901700
2023-10-20,23.709999084472656,23.709999084472656,22.739999771118164,22.770000457763672,22.181888580322266,941600
2023-10-23,22.700000762939453,23.31999969482422,22.540000915527344,22.670000076293945,22.08447265625,734800
2023-10-24,22.860000610351562,23.0,21.969999313354492,22.280000686645508,21.704545974731445,696200
2023-10-25,22.139999389648438,22.440000534057617,21.639999389648438,22.139999389648438,21.568161010742188,728400
2023-10-26,22.239999771118164,23.0,22.239999771118164,22.68000030517578,22.094213485717773,660600
2023-10-27,22.68000030517578,22.770000457763672,21.8700008392334,22.020000457763672,21.451261520385742,623200
2023-10-30,22.34000015258789,22.5,21.979999542236328,22.170000076293945,21.59738540649414,997300
2023-10-31,22.200000762939453,22.420000076293945,21.950000762939453,22.09000015258789,21.519453048706055,771400
2023-11-01,22.049999237060547,22.18000030517578,21.6299991607666,22.049999237060547,21.480485916137695,742900
2023-11-02,22.3700008392334,23.530000686645508,22.34000015258789,23.420000076293945,22.81510353088379,745800
2023-11-03,24.25,24.6200008392334,23.920000076293945,24.0,23.3801212310791,1097500
2023-11-06,23.989999771118164,24.239999771118164,23.43000030517578,23.579999923706055,22.97096824645996,557500
2023-11-07,23.450000762939453,23.780000686645508,22.90999984741211,23.299999237060547,22.698200225830078,446700
2023-11-08,23.40999984741211,23.40999984741211,23.040000915527344,23.170000076293945,22.571557998657227,477900
2023-11-09,23.239999771118164,23.239999771118164,22.489999771118164,22.84000015258789,22.25008201599121,591100
2023-11-10,22.950000762939453,23.1299991607666,22.59000015258789,22.979999542236328,22.386463165283203,452400
2023-11-13,22.799999237060547,23.3799991607666,22.649999618530273,23.149999618530273,22.552074432373047,615800
2023-11-14,24.270000457763672,25.399999618530273,24.270000457763672,24.81999969482422,24.178939819335938,901500
2023-11-15,24.75,25.329999923706055,24.75,25.139999389648438,24.49067497253418,837400
2023-11-16,25.030000686645508,25.18000030517578,24.6299991607666,24.799999237060547,24.15945816040039,450300
2023-11-17,25.079999923706055,25.34000015258789,24.8799991607666,24.950000762939453,24.305583953857422,561000
2023-11-20,24.90999984741211,25.020000457763672,24.649999618530273,24.93000030517578,24.286100387573242,511800
2023-11-21,24.799999237060547,24.809999465942383,24.25,24.260000228881836,23.633405685424805,359900
2023-11-22,24.56999969482422,24.719999313354492,24.309999465942383,24.489999771118164,23.857463836669922,373900
2023-11-24,24.559999465942383,24.59000015258789,24.389999389648438,24.559999465942383,23.925657272338867,143600
2023-11-27,24.43000030517578,24.43000030517578,24.170000076293945,24.350000381469727,23.721080780029297,444700
2023-11-28,24.350000381469727,24.399999618530273,24.020000457763672,24.329999923706055,23.701597213745117,465800
2023-11-29,24.56999969482422,24.950000762939453,24.200000762939453,24.690000534057617,24.05229949951172,516800
2023-11-30,24.780000686645508,24.850000381469727,24.530000686645508,24.649999618530273,24.01333236694336,466000
2023-12-01,24.5,26.25,24.479999542236328,26.229999542236328,25.552522659301758,515000
2023-12-04,26.010000228881836,26.549999237060547,26.010000228881836,26.420000076293945,25.73761558532715,727800
2023-12-05,26.389999389648438,26.389999389648438,26.020000457763672,26.149999618530273,25.47458839416504,416600
2023-12-06,26.450000762939453,27.309999465942383,26.420000076293945,26.479999542236328,25.796066284179688,584000
2023-12-07,26.6299991607666,27.139999389648438,26.420000076293945,27.139999389648438,26.43901824951172,506500
2023-12-08,27.15999984741211,27.649999618530273,27.049999237060547,27.489999771118164,26.779979705810547,524500
2023-12-11,27.450000762939453,27.75,27.200000762939453,27.6299991607666,26.916362762451172,484000
2023-12-12,27.59000015258789,27.799999237060547,27.3700008392334,27.489999771118164,26.779979705810547,463500
2023-12-13,27.5,29.34000015258789,27.34000015258789,29.31999969482422,28.562711715698242,801800
2023-12-14,29.549999237060547,30.75,29.549999237060547,30.209999084472656,29.662410736083984,1078700
2023-12-15,30.43000030517578,30.43000030517578,29.549999237060547,29.959999084472656,29.416942596435547,2787100
2023-12-18,30.149999618530273,30.299999237060547,29.649999618530273,29.700000762939453,29.161657333374023,527900
2023-12-19,29.809999465942383,30.399999618530273,29.799999237060547,30.049999237060547,29.505311965942383,698100
2023-12-20,29.93000030517578,30.469999313354492,29.239999771118164,29.239999771118164,28.709993362426758,802600
2023-12-21,29.5,29.559999465942383,28.920000076293945,29.360000610351562,28.82781982421875,586100
2023-12-22,29.670000076293945,29.969999313354492,29.489999771118164,29.6299991607666,29.092924118041992,393000
2023-12-26,29.860000610351562,30.100000381469727,29.079999923706055,29.90999984741211,29.367849349975586,663400
2023-12-27,29.850000381469727,30.09000015258789,29.739999771118164,29.959999084472656,29.416942596435547,399700
2023-12-28,29.670000076293945,30.040000915527344,29.450000762939453,29.93000030517578,29.387487411499023,340800
2023-12-29,29.719999313354492,29.920000076293945,29.209999084472656,29.260000228881836,28.729633331298828,582500
2024-01-02,29.079999923706055,29.700000762939453,29.040000915527344,29.170000076293945,28.641263961791992,593300
2024-01-03,28.860000610351562,28.959999084472656,28.0,28.030000686645508,27.521926879882812,674800
2024-01-04,28.170000076293945,28.579999923706055,27.989999771118164,28.549999237060547,28.032501220703125,694400
2024-01-05,28.31999969482422,29.020000457763672,28.260000228881836,28.829999923706055,28.30742645263672,580800
2024-01-08,28.65999984741211,29.459999084472656,28.579999923706055,29.450000762939453,28.916189193725586,703500
2024-01-09,29.0,29.450000762939453,28.850000381469727,29.219999313354492,28.69035530090332,758800
2024-01-10,29.030000686645508,29.420000076293945,28.8700008392334,29.3799991607666,28.847455978393555,764600
2024-01-11,29.059999465942383,29.170000076293945,28.489999771118164,28.950000762939453,28.425251007080078,1095100
2024-01-12,29.280000686645508,29.40999984741211,28.450000762939453,28.8700008392334,28.346702575683594,511200
2024-01-16,28.329999923706055,28.649999618530273,28.190000534057617,28.25,27.737939834594727,711200
2024-01-17,27.670000076293945,28.280000686645508,27.65999984741211,27.8700008392334,27.36482810974121,510000
2024-01-18,28.030000686645508,28.389999389648438,27.81999969482422,28.1299991607666,27.620113372802734,431400
2024-01-19,28.31999969482422,28.899999618530273,27.8799991607666,28.8799991607666,28.356517791748047,595200
2024-01-22,29.059999465942383,29.729999542236328,28.809999465942383,29.690000534057617,29.151836395263672,789400
2024-01-23,29.950000762939453,29.950000762939453,28.809999465942383,29.100000381469727,28.572532653808594,727400
2024-01-24,29.010000228881836,29.649999618530273,28.65999984741211,28.790000915527344,28.268152236938477,591600
2024-01-25,29.209999084472656,29.290000915527344,28.25,28.520000457763672,28.0030460357666,730800
2024-01-26,28.780000686645508,28.979999542236328,28.459999084472656,28.579999923706055,28.06195640563965,366200
2024-01-29,28.5,29.030000686645508,28.459999084472656,29.020000457763672,28.493982315063477,450700
2024-01-30,29.0,29.110000610351562,28.700000762939453,28.829999923706055,28.30742645263672,397300
2024-01-31,28.280000686645508,28.729999542236328,27.260000228881836,27.34000015258789,26.844432830810547,709700
2024-02-01,27.559999465942383,27.770000457763672,26.229999542236328,27.309999465942383,26.814977645874023,988000
2024-02-02,26.709999084472656,27.450000762939453,26.68000030517578,27.329999923706055,26.83461570739746,488900
2024-02-05,26.950000762939453,27.030000686645508,26.510000228881836,26.809999465942383,26.324039459228516,569800
2024-02-06,26.739999771118164,27.079999923706055,26.559999465942383,26.770000457763672,26.284765243530273,440300
2024-02-07,26.780000686645508,26.90999984741211,26.25,26.68000030517578,26.196395874023438,484700
2024-02-08,26.489999771118164,26.940000534057617,26.479999542236328,26.90999984741211,26.42222785949707,457900
2024-02-09,26.989999771118164,27.350000381469727,26.530000686645508,27.239999771118164,26.746246337890625,503400
2024-02-12,27.18000030517578,28.15999984741211,27.1299991607666,27.8799991607666,27.374645233154297,547000
2024-02-13,26.489999771118164,26.940000534057617,25.709999084472656,26.149999618530273,25.676002502441406,860600
2024-02-14,26.540000915527344,26.729999542236328,26.059999465942383,26.6299991607666,26.147302627563477,546900
2024-02-15,26.8799991607666,28.0,26.8700008392334,27.65999984741211,27.158632278442383,776200
2024-02-16,27.469999313354492,27.6200008392334,27.079999923706055,27.139999389648438,26.64805793762207,503800
2024-02-20,26.75,27.139999389648438,26.729999542236328,26.790000915527344,26.30440330505371,393000
2024-02-21,26.68000030517578,26.790000915527344,26.43000030517578,26.56999969482422,26.088390350341797,665900
2024-02-22,26.43000030517578,26.739999771118164,25.690000534057617,26.18000030517578,25.705461502075195,815300
2024-02-23,26.190000534057617,26.389999389648438,25.809999465942383,26.059999465942383,25.58763313293457,552100
2024-02-26,25.75,26.059999465942383,25.450000762939453,25.670000076293945,25.20470428466797,569400
2024-02-27,25.760000228881836,25.989999771118164,25.59000015258789,25.75,25.283254623413086,1716100
2024-02-28,25.399999618530273,26.010000228881836,25.350000381469727,25.559999465942383,25.096698760986328,630800
2024-02-29,26.170000076293945,26.510000228881836,25.81999969482422,26.010000228881836,25.538541793823242,588900
2024-03-01,25.81999969482422,25.889999389648438,25.34000015258789,25.649999618530273,25.18506622314453,402100
2024-03-04,25.6299991607666,26.0,25.020000457763672,25.030000686645508,24.576305389404297,669800
2024-03-05,24.889999389648438,26.31999969482422,24.850000381469727,26.260000228881836,25.78400993347168,680400
2024-03-06,26.31999969482422,26.760000228881836,25.59000015258789,26.270000457763672,25.7938289642334,500600
2024-03-07,26.56999969482422,26.81999969482422,26.149999618530273,26.239999771118164,25.764371871948242,492400
2024-03-08,26.739999771118164,26.739999771118164,26.149999618530273,26.219999313354492,25.744733810424805,388900
2024-03-11,26.18000030517578,26.360000610351562,26.030000686645508,26.100000381469727,25.626909255981445,331600
2024-03-12,25.950000762939453,26.09000015258789,25.450000762939453,25.59000015258789,25.12615394592285,411600
2024-03-13,25.469999313354492,25.93000030517578,25.469999313354492,25.709999084472656,25.24397850036621,601100
2024-03-14,25.450000762939453,25.540000915527344,24.670000076293945,24.920000076293945,24.689167022705078,681900
2024-03-15,24.729999542236328,25.270000457763672,24.729999542236328,25.100000381469727,24.86750030517578,1418400
2024-03-18,25.15999984741211,25.299999237060547,24.75,24.84000015258789,24.609907150268555,422500
2024-03-19,24.75,25.049999237060547,24.709999084472656,24.760000228881836,24.530649185180664,411800
2024-03-20,24.6200008392334,25.68000030517578,24.56999969482422,25.350000381469727,25.115184783935547,1394800
2024-03-21,25.510000228881836,25.850000381469727,25.3799991607666,25.469999313354492,25.234071731567383,1250900
2024-03-22,25.59000015258789,25.59000015258789,24.690000534057617,24.799999237060547,24.57027816772461,897500
2024-03-25,24.920000076293945,25.350000381469727,24.90999984741211,24.989999771118164,24.75851821899414,621400
2024-03-26,25.280000686645508,25.280000686645508,24.739999771118164,24.75,24.520740509033203,399800
2024-03-27,24.950000762939453,25.989999771118164,24.920000076293945,25.969999313354492,25.729440689086914,578600
2024-03-28,25.850000381469727,26.440000534057617,25.850000381469727,26.31999969482422,26.07619857788086,850100
2024-04-01,26.139999389648438,26.270000457763672,25.280000686645508,25.290000915527344,25.055740356445312,665600
2024-04-02,25.010000228881836,25.18000030517578,24.790000915527344,25.040000915527344,24.808055877685547,734900
2024-04-03,24.799999237060547,25.219999313354492,24.799999237060547,25.1200008392334,24.88731575012207,724400
2024-04-04,25.520000457763672,25.790000915527344,25.18000030517578,25.25,25.016109466552734,761700
2024-04-05,25.079999923706055,25.440000534057617,24.8700008392334,25.309999465942383,25.07555389404297,372100
2024-04-08,25.540000915527344,25.770000457763672,25.43000030517578,25.610000610351562,25.37277603149414,281300
2024-04-09,25.719999313354492,26.139999389648438,25.690000534057617,26.1299991607666,25.887956619262695,482300
2024-04-10,25.559999465942383,26.059999465942383,24.6200008392334,24.899999618530273,24.66935157775879,952200
2024-04-11,25.010000228881836,25.149999618530273,24.6200008392334,24.920000076293945,24.689167022705078,522500
2024-04-12,24.56999969482422,24.81999969482422,24.510000228881836,24.780000686645508,24.550464630126953,421300
2024-04-15,24.829999923706055,25.1299991607666,24.639999389648438,24.899999618530273,24.66935157775879,857000
2024-04-16,24.68000030517578,24.799999237060547,24.399999618530273,24.540000915527344,24.312686920166016,625000
2024-04-17,24.84000015258789,25.110000610351562,24.549999237060547,24.56999969482422,24.342409133911133,668900
2024-04-18,24.549999237060547,24.81999969482422,24.459999084472656,24.700000762939453,24.47120475769043,476400
2024-04-19,24.520000457763672,25.290000915527344,24.469999313354492,25.25,25.016109466552734,1035200
2024-04-22,25.1200008392334,25.760000228881836,25.079999923706055,25.540000915527344,25.303424835205078,556300
2024-04-23,25.540000915527344,26.299999237060547,25.309999465942383,26.18000030517578,25.937496185302734,554000
2024-04-24,25.799999237060547,26.530000686645508,25.530000686645508,26.329999923706055,26.086105346679688,595300
2024-04-25,25.969999313354492,26.059999465942383,25.3700008392334,25.81999969482422,25.580829620361328,474400
2024-04-26,25.889999389648438,26.280000686645508,25.8700008392334,25.979999542236328,25.739347457885742,377400
2024-04-29,26.020000457763672,26.190000534057617,25.610000610351562,25.639999389648438,25.402496337890625,474200
2024-04-30,25.5,25.549999237060547,25.190000534057617,25.229999542236328,24.996294021606445,449600
2024-05-01,25.459999084472656,26.18000030517578,25.459999084472656,25.65999984741211,25.422311782836914,654300
2024-05-02,25.829999923706055,26.1200008392334,25.709999084472656,26.049999237060547,25.808698654174805,435700
2024-05-03,26.450000762939453,26.670000076293945,26.149999618530273,26.31999969482422,26.07619857788086,302900
2024-05-06,26.440000534057617,26.59000015258789,26.34000015258789,26.389999389648438,26.145549774169922,390300
2024-05-07,26.540000915527344,26.670000076293945,26.260000228881836,26.280000686645508,26.036569595336914,361700
2024-05-08,25.950000762939453,26.420000076293945,25.770000457763672,26.3700008392334,26.125736236572266,294800
2024-05-09,26.450000762939453,26.729999542236328,26.290000915527344,26.709999084472656,26.46258544921875,364900
2024-05-10,26.690000534057617,26.780000686645508,26.43000030517578,26.639999389648438,26.393234252929688,246000
2024-05-13,26.90999984741211,26.90999984741211,26.510000228881836,26.540000915527344,26.294160842895508,288200
2024-05-14,26.850000381469727,26.899999618530273,26.520000457763672,26.81999969482422,26.57156753540039,290300
2024-05-15,27.100000381469727,27.329999923706055,26.639999389648438,26.940000534057617,26.69045639038086,311900
2024-05-16,26.920000076293945,27.0,26.729999542236328,26.850000381469727,26.601289749145508,286300
2024-05-17,26.989999771118164,27.299999237060547,26.860000610351562,26.959999084472656,26.710269927978516,443800
2024-05-20,26.940000534057617,27.110000610351562,26.770000457763672,26.780000686645508,26.531938552856445,386500
2024-05-21,26.75,27.020000457763672,26.68000030517578,26.84000015258789,26.591381072998047,405200
2024-05-22,26.690000534057617,26.780000686645508,26.40999984741211,26.6200008392334,26.37342071533203,493800
2024-05-23,26.700000762939453,26.700000762939453,25.600000381469727,25.68000030517578,25.442127227783203,446300
2024-05-24,25.84000015258789,25.84000015258789,25.450000762939453,25.56999969482422,25.333145141601562,579100
2024-05-28,25.760000228881836,25.760000228881836,25.209999084472656,25.329999923706055,25.095369338989258,323800
2024-05-29,24.8799991607666,25.1200008392334,24.56999969482422,25.0,24.76842498779297,805100
2024-05-30,25.3700008392334,25.530000686645508,25.15999984741211,25.3700008392334,25.134998321533203,382400
2024-05-31,25.459999084472656,25.690000534057617,25.059999465942383,25.65999984741211,25.422311782836914,401700
2024-06-03,25.93000030517578,25.93000030517578,25.239999771118164,25.510000228881836,25.273700714111328,506800
2024-06-04,25.200000762939453,25.459999084472656,24.950000762939453,24.979999542236328,24.74860954284668,317200
2024-06-05,25.1299991607666,25.459999084472656,24.8700008392334,25.1200008392334,24.88731575012207,349000
2024-06-06,25.030000686645508,25.229999542236328,24.889999389648438,25.170000076293945,24.936851501464844,321900
2024-06-07,24.90999984741211,25.1299991607666,24.90999984741211,25.1200008392334,24.88731575012207,483300
2024-06-10,24.81999969482422,24.81999969482422,24.389999389648438,24.579999923706055,24.35231590270996,478600
2024-06-11,24.389999389648438,24.600000381469727,24.170000076293945,24.440000534057617,24.213613510131836,430000
2024-06-12,25.18000030517578,25.700000762939453,24.790000915527344,25.049999237060547,24.817960739135742,501500
2024-06-13,25.010000228881836,25.020000457763672,24.559999465942383,24.829999923706055,24.600000381469727,467800
2024-06-14,24.360000610351562,24.450000762939453,24.100000381469727,24.219999313354492,24.219999313354492,371800
2024-06-17,24.170000076293945,24.670000076293945,24.040000915527344,24.670000076293945,24.670000076293945,419300
2024-06-18,24.670000076293945,25.31999969482422,24.579999923706055,24.969999313354492,24.969999313354492,621700
2024-06-20,24.799999237060547,24.989999771118164,24.600000381469727,24.65999984741211,24.65999984741211,413200
2024-06-21,24.700000762939453,24.700000762939453,24.31999969482422,24.610000610351562,24.610000610351562,1606000
2024-06-24,24.709999084472656,25.239999771118164,24.6299991607666,25.100000381469727,25.100000381469727,488100
2024-06-25,24.899999618530273,25.040000915527344,24.719999313354492,24.760000228881836,24.760000228881836,385200
2024-06-26,24.540000915527344,24.950000762939453,24.459999084472656,24.8700008392334,24.8700008392334,331900