chase.csv

Date,High,Low,Open,Close,Volume,Adj Close
1999-06-30,57.75,54.79166793823242,55.41666793823242,57.66666793823242,7451200.0,30.891559600830078
1999-07-01,57.75,55.95833206176758,57.04166793823242,57.29166793823242,6681900.0,30.83683204650879
1999-07-02,57.54166793823242,56.66666793823242,56.75,56.70833206176758,2399100.0,30.522851943969727
1999-07-06,57.91666793823242,56.25,56.875,57.375,2863800.0,30.881681442260742
1999-07-07,57.58333206176758,56.41666793823242,57.125,56.41666793823242,4667400.0,30.365861892700195
1999-07-08,57.16666793823242,56.0,56.41666793823242,57.0,4542700.0,30.679841995239258
1999-07-09,57.54166793823242,56.16666793823242,57.25,56.79166793823242,2053800.0,30.567699432373047
1999-07-12,56.75,56.08333206176758,56.45833206176758,56.08333206176758,2906400.0,30.186447143554688
1999-07-13,55.45833206176758,54.83333206176758,55.41666793823242,55.20833206176758,3496000.0,29.715490341186523
1999-07-14,55.58333206176758,54.41666793823242,55.29166793823242,54.5,3624100.0,29.3342227935791
1999-07-15,55.5,54.5,54.5,54.75,3852600.0,29.46879005432129
1999-07-16,54.75,54.33333206176758,54.75,54.54166793823242,2957400.0,29.356670379638672
1999-07-19,55.79166793823242,54.375,54.75,54.75,3792700.0,29.46879005432129
1999-07-20,55.375,53.45833206176758,54.875,53.91666793823242,3621100.0,29.020244598388672
1999-07-21,55.41666793823242,54.08333206176758,54.58333206176758,54.20833206176758,4862700.0,29.177228927612305
1999-07-22,56.54166793823242,54.16666793823242,54.16666793823242,55.54166793823242,6287400.0,29.89490509033203
1999-07-23,55.66666793823242,54.0,55.20833206176758,54.375,3798400.0,29.266952514648438
1999-07-26,55.45833206176758,53.5,53.625,55.25,4628100.0,29.737930297851562
1999-07-27,56.25,55.16666793823242,55.75,55.83333206176758,3806700.0,30.0518856048584
1999-07-28,56.20833206176758,55.20833206176758,55.66666793823242,55.29166793823242,2496400.0,29.76034164428711
1999-07-29,54.83333206176758,53.16666793823242,54.5,53.5,4553200.0,28.795982360839844
1999-07-30,52.91666793823242,50.83333206176758,52.66666793823242,51.375,5740500.0,27.652231216430664
1999-08-02,52.33333206176758,51.20833206176758,51.29166793823242,52.16666793823242,6278800.0,28.078332901000977
1999-08-03,52.625,52.0,52.16666793823242,52.54166793823242,3029500.0,28.280189514160156
1999-08-04,53.25,52.20833206176758,52.70833206176758,52.29166793823242,3498900.0,28.145610809326172
1999-08-05,52.58333206176758,51.20833206176758,52.29166793823242,52.41666793823242,4113000.0,28.212907791137695
1999-08-06,52.16666793823242,50.375,51.5,50.5,3852700.0,27.18126678466797
1999-08-09,51.08333206176758,50.08333206176758,50.33333206176758,50.41666793823242,4196800.0,27.136415481567383
1999-08-10,50.625,48.375,50.16666793823242,49.54166793823242,5402200.0,26.665451049804688
1999-08-11,51.29166793823242,49.875,50.08333206176758,51.29166793823242,3495900.0,27.607362747192383
1999-08-12,51.29166793823242,50.45833206176758,51.29166793823242,50.45833206176758,3220900.0,27.15882682800293
1999-08-13,52.79166793823242,51.0,51.0,52.75,4631800.0,28.392303466796875
1999-08-16,53.54166793823242,52.58333206176758,53.08333206176758,53.5,3593500.0,28.795982360839844
1999-08-17,55.33333206176758,54.45833206176758,54.45833206176758,55.33333206176758,5863800.0,29.78277587890625
1999-08-18,56.66666793823242,54.41666793823242,54.91666793823242,56.66666793823242,4112100.0,30.50043296813965
1999-08-19,55.58333206176758,54.58333206176758,55.04166793823242,54.95833206176758,3973300.0,29.580928802490234
1999-08-20,55.875,54.41666793823242,54.41666793823242,55.83333206176758,3679800.0,30.0518856048584
1999-08-23,57.20833206176758,55.95833206176758,56.0,57.125,3983400.0,30.747114181518555
1999-08-24,59.0,56.33333206176758,56.33333206176758,57.70833206176758,7272300.0,31.06110191345215
1999-08-25,57.16666793823242,55.5,56.625,57.0,7763200.0,30.679841995239258
1999-08-26,58.20833206176758,55.70833206176758,57.5,56.0,4879000.0,30.141603469848633
1999-08-27,56.20833206176758,54.66666793823242,56.04166793823242,55.41666793823242,3249300.0,29.82762336730957
1999-08-30,55.5,53.41666793823242,55.41666793823242,54.29166793823242,4536900.0,29.222110748291016
1999-08-31,56.66666793823242,53.66666793823242,55.58333206176758,55.79166793823242,9561400.0,30.029449462890625
1999-09-01,55.79166793823242,54.0,55.79166793823242,55.14583206176758,6215800.0,29.68184471130371
1999-09-02,53.91666793823242,53.04166793823242,53.91666793823242,53.83333206176758,4071300.0,28.97540283203125
1999-09-03,57.16666793823242,55.16666793823242,55.16666793823242,56.66666793823242,5879200.0,30.50043296813965
1999-09-07,56.66666793823242,53.91666793823242,56.66666793823242,54.25,5703900.0,29.19966697692871
1999-09-08,55.25,53.25,54.0,54.5,5702800.0,29.3342227935791
1999-09-09,54.0,50.875,54.0,51.66666793823242,20267100.0,27.80921745300293
1999-09-10,52.25,50.54166793823242,51.66666793823242,51.625,9359100.0,27.786781311035156
1999-09-13,52.16666793823242,51.33333206176758,51.79166793823242,51.79166793823242,3735100.0,27.876487731933594
1999-09-14,51.625,50.79166793823242,51.25,51.58333206176758,4038000.0,27.764354705810547
1999-09-15,52.83333206176758,51.54166793823242,52.33333206176758,51.625,5745900.0,27.786781311035156
1999-09-16,52.125,50.75,51.79166793823242,52.0,4375200.0,27.98863410949707
1999-09-17,53.16666793823242,51.70833206176758,52.625,51.70833206176758,5602600.0,27.83164405822754
1999-09-20,52.58333206176758,51.58333206176758,51.75,52.29166793823242,3307000.0,28.145610809326172
1999-09-21,52.04166793823242,50.58333206176758,52.0,50.625,4165900.0,27.248544692993164
1999-09-22,51.66666793823242,49.41666793823242,50.66666793823242,50.91666793823242,5008200.0,27.405521392822266
1999-09-23,51.95833206176758,49.83333206176758,51.29166793823242,50.16666793823242,6028500.0,27.00183868408203
1999-09-24,50.79166793823242,49.83333206176758,49.91666793823242,50.25,5725200.0,27.04669952392578
1999-09-27,50.95833206176758,49.20833206176758,50.95833206176758,49.41666793823242,4467300.0,26.598176956176758
1999-09-28,49.45833206176758,48.375,48.58333206176758,49.20833206176758,9659100.0,26.486032485961914
1999-09-29,49.58333206176758,48.625,49.29166793823242,48.66666793823242,3811600.0,26.194488525390625
1999-09-30,50.875,48.54166793823242,48.70833206176758,50.25,4503700.0,27.04669952392578
1999-10-01,50.08333206176758,48.66666793823242,50.08333206176758,49.375,4650400.0,26.575727462768555
1999-10-04,51.54166793823242,49.375,49.45833206176758,51.54166793823242,3881800.0,27.896360397338867
1999-10-05,52.41666793823242,49.83333206176758,51.33333206176758,50.41666793823242,6691200.0,27.2874755859375
1999-10-06,51.25,50.33333206176758,50.41666793823242,50.625,5134000.0,27.400222778320312
1999-10-07,51.16666793823242,49.33333206176758,50.70833206176758,49.70833206176758,4911100.0,26.90409278869629
1999-10-08,50.375,48.95833206176758,49.70833206176758,50.375,4449000.0,27.264921188354492
1999-10-11,50.79166793823242,49.16666793823242,50.41666793823242,49.20833206176758,3517200.0,26.633466720581055
1999-10-12,49.58333206176758,48.83333206176758,49.16666793823242,48.83333206176758,2977600.0,26.430505752563477
1999-10-13,49.5,47.0,49.5,47.45833206176758,6055000.0,25.68630027770996
1999-10-14,47.83333206176758,46.0,47.41666793823242,47.29166793823242,6055600.0,25.596088409423828
1999-10-15,46.16666793823242,43.875,45.5,44.33333206176758,11077000.0,23.994918823242188
1999-10-18,45.79166793823242,44.5,44.5,45.54166793823242,6219600.0,24.648927688598633
1999-10-19,48.33333206176758,46.66666793823242,46.66666793823242,47.41666793823242,6165700.0,25.66374969482422
1999-10-20,50.58333206176758,48.5,48.66666793823242,50.54166793823242,7087800.0,27.35511589050293
1999-10-21,51.75,49.83333206176758,49.83333206176758,51.75,6499300.0,28.00912094116211
1999-10-22,54.25,51.91666793823242,51.91666793823242,53.75,7538500.0,29.09160041809082
1999-10-25,53.29166793823242,51.58333206176758,53.125,51.95833206176758,5334400.0,28.121871948242188
1999-10-26,52.66666793823242,51.25,52.20833206176758,51.875,4208200.0,28.076772689819336
1999-10-27,55.16666793823242,51.91666793823242,52.04166793823242,55.16666793823242,8916900.0,29.858354568481445
1999-10-28,59.33333206176758,56.83333206176758,57.0,59.04166793823242,16044100.0,31.955650329589844
1999-10-29,59.5,57.54166793823242,58.75,58.16666793823242,11075500.0,31.482070922851562
1999-11-01,58.08333206176758,55.58333206176758,57.75,55.70833206176758,6766300.0,30.151527404785156
1999-11-02,57.5,55.5,56.33333206176758,55.79166793823242,5312400.0,30.196609497070312
1999-11-03,56.0,54.79166793823242,55.75,54.95833206176758,3973200.0,29.745594024658203
1999-11-04,57.29166793823242,55.66666793823242,55.91666793823242,56.08333206176758,5804400.0,30.35447883605957
1999-11-05,58.25,57.08333206176758,57.41666793823242,57.5,5149900.0,31.121253967285156
1999-11-08,57.75,56.08333206176758,57.54166793823242,56.25,3590400.0,30.444692611694336
1999-11-09,56.45833206176758,54.66666793823242,56.20833206176758,55.375,4852900.0,29.971105575561523
1999-11-10,54.83333206176758,53.70833206176758,54.70833206176758,53.70833206176758,4770100.0,29.069040298461914
1999-11-11,55.08333206176758,53.54166793823242,53.875,54.08333206176758,3439300.0,29.27200698852539
1999-11-12,56.66666793823242,55.0,55.04166793823242,56.66666793823242,5134900.0,30.67021369934082
1999-11-15,56.54166793823242,55.0,56.04166793823242,55.04166793823242,5613000.0,29.790687561035156
1999-11-16,57.625,55.25,55.58333206176758,57.33333206176758,6735300.0,31.031034469604492
1999-11-17,56.79166793823242,54.41666793823242,56.70833206176758,54.58333206176758,5410200.0,29.54262351989746
1999-11-18,56.08333206176758,54.625,54.91666793823242,55.58333206176758,4607400.0,30.083871841430664
1999-11-19,56.25,55.0,55.66666793823242,55.33333206176758,2998300.0,29.94856071472168
1999-11-22,55.04166793823242,53.79166793823242,55.0,54.58333206176758,3771400.0,29.54262351989746
1999-11-23,54.83333206176758,53.0,54.58333206176758,53.29166793823242,4543900.0,28.84352684020996
1999-11-24,53.29166793823242,52.5,53.16666793823242,53.04166793823242,3782100.0,28.70823097229004
1999-11-26,53.91666793823242,52.70833206176758,53.91666793823242,52.70833206176758,1191300.0,28.52781105041504
1999-11-29,52.54166793823242,50.875,52.54166793823242,51.29166793823242,5221300.0,27.76104164123535
1999-11-30,52.83333206176758,51.04166793823242,51.08333206176758,51.5,6047200.0,27.87380599975586
1999-12-01,52.0,51.04166793823242,51.41666793823242,51.59375,4569300.0,27.924551010131836
1999-12-02,52.83333206176758,50.66666793823242,52.0,52.70833206176758,4892700.0,28.52781105041504
1999-12-03,55.58333206176758,53.875,53.95833206176758,54.66666793823242,5766700.0,29.587739944458008
1999-12-06,54.66666793823242,51.58333206176758,54.66666793823242,52.58333206176758,4982500.0,28.460140228271484
1999-12-07,52.79166793823242,51.58333206176758,52.33333206176758,52.41666793823242,5553600.0,28.36995506286621
1999-12-08,52.41666793823242,51.25,52.25,51.8125,4757100.0,28.042936325073242
1999-12-09,52.91666793823242,50.70833206176758,52.0,51.91666793823242,4738200.0,28.09933090209961
1999-12-10,53.08333206176758,52.08333206176758,53.08333206176758,52.625,4813600.0,28.482696533203125
1999-12-13,52.83333206176758,51.83333206176758,52.08333206176758,52.35416793823242,2552800.0,28.336116790771484
1999-12-14,52.04166793823242,50.70833206176758,52.04166793823242,51.04166793823242,3342000.0,27.625747680664062
1999-12-15,51.58333206176758,49.83333206176758,51.04166793823242,50.33333206176758,4586400.0,27.242359161376953
1999-12-16,50.79166793823242,49.20833206176758,50.79166793823242,50.0,4055100.0,27.06195831298828
1999-12-17,49.91666793823242,48.04166793823242,48.83333206176758,48.5,9983500.0,26.25009536743164
1999-12-20,49.29166793823242,48.16666793823242,48.91666793823242,48.16666793823242,6205600.0,26.06967544555664
1999-12-21,51.0,48.08333206176758,48.25,50.0,7860000.0,27.06195831298828
1999-12-22,50.41666793823242,49.33333206176758,50.0,49.91666793823242,3378400.0,27.01685333251953
1999-12-23,51.95833206176758,50.70833206176758,50.83333206176758,51.66666793823242,4337400.0,27.964021682739258
1999-12-27,52.79166793823242,51.0,51.66666793823242,51.0,3811800.0,27.603185653686523
1999-12-28,51.58333206176758,50.875,51.125,50.95833206176758,2253300.0,27.580638885498047
1999-12-29,52.125,51.29166793823242,51.45833206176758,51.70833206176758,2300200.0,27.986572265625
1999-12-30,52.45833206176758,51.16666793823242,51.70833206176758,52.04166793823242,1916100.0,28.1669864654541
1999-12-31,52.25,51.79166793823242,52.0,51.79166793823242,1160400.0,28.031661987304688
2000-01-03,50.25,48.08333206176758,49.83333206176758,48.58333206176758,12019200.0,26.295183181762695
2000-01-04,47.45833206176758,46.125,47.08333206176758,47.25,11723400.0,25.71822738647461
2000-01-05,48.375,46.0,46.83333206176758,46.95833206176758,8714500.0,25.55947494506836
2000-01-06,48.625,46.5,46.75,47.625,8369200.0,25.922346115112305
2000-01-07,49.0,47.33333206176758,48.41666793823242,48.5,6571900.0,26.39860725402832
2000-01-10,48.91666793823242,47.66666793823242,48.5,47.66666793823242,4723500.0,25.945016860961914
2000-01-11,46.95833206176758,45.5,46.66666793823242,46.54166793823242,8405500.0,25.332677841186523
2000-01-12,47.25,46.33333206176758,46.45833206176758,46.83333206176758,7271800.0,25.491443634033203
2000-01-13,48.33333206176758,47.04166793823242,47.41666793823242,47.54166793823242,6918900.0,25.87698745727539
2000-01-14,50.5,48.54166793823242,49.29166793823242,49.25,9731800.0,26.806827545166016
2000-01-18,49.66666793823242,46.83333206176758,49.29166793823242,47.33333206176758,5296600.0,25.763593673706055
2000-01-19,50.25,48.16666793823242,48.16666793823242,49.41666793823242,15734700.0,26.89756202697754
2000-01-20,50.66666793823242,48.5,50.25,49.375,7770300.0,26.874874114990234
2000-01-21,49.33333206176758,48.41666793823242,49.25,48.625,5160600.0,26.466644287109375
2000-01-24,49.70833206176758,48.125,49.58333206176758,48.66666793823242,6459100.0,26.489334106445312
2000-01-25,50.5,48.66666793823242,48.66666793823242,49.75,7579900.0,27.078983306884766
2000-01-26,52.66666793823242,50.0,50.25,52.29166793823242,8386600.0,28.462425231933594
2000-01-27,54.33333206176758,52.375,52.95833206176758,53.79166793823242,8165800.0,29.27887535095215
2000-01-28,53.04166793823242,51.08333206176758,53.04166793823242,51.125,7500000.0,27.827402114868164
2000-01-31,54.33333206176758,51.20833206176758,51.20833206176758,53.79166793823242,7160200.0,29.27887535095215
2000-02-01,56.33333206176758,54.20833206176758,54.95833206176758,55.83333206176758,9651000.0,30.390146255493164
2000-02-02,56.125,54.25,55.33333206176758,54.91666793823242,7126200.0,29.891206741333008
2000-02-03,56.58333206176758,53.5,55.66666793823242,55.45833206176758,9200200.0,30.18602752685547
2000-02-04,55.54166793823242,54.375,55.0,54.5,5115100.0,29.664403915405273
2000-02-07,55.58333206176758,54.5,54.79166793823242,54.79166793823242,4684200.0,29.82316017150879
2000-02-08,57.41666793823242,56.0,56.04166793823242,56.70833206176758,6318600.0,30.866422653198242
2000-02-09,57.58333206176758,54.95833206176758,56.625,55.25,9818500.0,30.072654724121094
2000-02-10,55.83333206176758,54.25,55.41666793823242,55.41666793823242,6880500.0,30.163362503051758
2000-02-11,56.66666793823242,54.66666793823242,55.5,55.08333206176758,7052500.0,29.981918334960938
2000-02-14,55.625,52.70833206176758,54.83333206176758,52.70833206176758,5904700.0,28.689205169677734
2000-02-15,55.0,53.08333206176758,53.375,54.04166793823242,8965500.0,29.414958953857422
2000-02-16,54.79166793823242,52.66666793823242,54.0,53.0,4829700.0,28.84796714782715
2000-02-17,54.33333206176758,51.875,53.75,52.25,5716200.0,28.439725875854492
2000-02-18,52.375,49.70833206176758,52.04166793823242,49.83333206176758,8121300.0,27.124345779418945
2000-02-22,52.58333206176758,50.08333206176758,50.66666793823242,51.5,7068600.0,28.03151512145996
2000-02-23,52.79166793823242,51.04166793823242,51.58333206176758,51.58333206176758,4452900.0,28.076879501342773
2000-02-24,51.70833206176758,49.75,51.5,50.66666793823242,5199900.0,27.577922821044922
2000-02-25,52.5,49.91666793823242,51.08333206176758,50.58333206176758,4644300.0,27.532562255859375
2000-02-28,53.5,50.91666793823242,51.16666793823242,51.95833206176758,6051000.0,28.280986785888672
2000-02-29,54.0,51.79166793823242,51.79166793823242,53.08333206176758,6166900.0,28.893320083618164
2000-03-01,54.66666793823242,52.58333206176758,53.25,54.66666793823242,4866300.0,29.755136489868164
2000-03-02,54.08333206176758,53.16666793823242,53.66666793823242,53.70833206176758,3583800.0,29.23350715637207
2000-03-03,54.91666793823242,52.91666793823242,54.66666793823242,54.08333206176758,5981400.0,29.437618255615234
2000-03-06,56.25,54.83333206176758,55.29166793823242,55.625,5691400.0,30.276742935180664
2000-03-07,56.125,54.0,55.625,54.54166793823242,4566900.0,29.687105178833008
2000-03-08,54.29166793823242,52.41666793823242,53.83333206176758,52.66666793823242,5247700.0,28.66653823852539
2000-03-09,54.16666793823242,52.04166793823242,52.5,54.08333206176758,3979500.0,29.437618255615234
2000-03-10,54.375,51.83333206176758,53.33333206176758,52.45833206176758,5311300.0,28.55313491821289
2000-03-13,54.125,51.41666793823242,51.75,53.375,4723300.0,29.05206871032715
2000-03-14,53.95833206176758,52.33333206176758,53.66666793823242,52.66666793823242,4129600.0,28.66653823852539
2000-03-15,56.125,51.45833206176758,51.91666793823242,55.41666793823242,8861700.0,30.163362503051758
2000-03-16,60.25,56.125,56.625,60.08333206176758,15634900.0,32.70343780517578
2000-03-17,61.5,59.0,59.5,60.66666793823242,11889100.0,33.02096176147461
2000-03-20,60.33333206176758,56.33333206176758,60.0,57.70833206176758,8076100.0,31.41071319580078
2000-03-21,61.66666793823242,57.0,57.625,61.33333206176758,8345500.0,33.3838005065918
2000-03-22,61.41666793823242,59.16666793823242,60.41666793823242,61.04166793823242,8604100.0,33.22506332397461
2000-03-23,66.125,60.625,60.66666793823242,65.66666412353516,10431400.0,35.74244689941406
2000-03-24,67.16666412353516,64.0,64.66666412353516,64.125,9489000.0,34.9033203125
2000-03-27,64.58333587646484,62.375,64.0,63.125,4828900.0,34.35901641845703
2000-03-28,63.83333206176758,62.08333206176758,62.5,62.83333206176758,7325700.0,34.20026397705078
2000-03-29,63.0,59.54166793823242,62.83333206176758,60.25,9088300.0,32.79414749145508
2000-03-30,60.5,57.29166793823242,59.625,58.0,8017200.0,31.569473266601562
2000-03-31,58.91666793823242,57.33333206176758,58.66666793823242,58.125,6805000.0,31.63749885559082
2000-04-03,62.0,58.54166793823242,58.625,61.66666793823242,8509500.0,33.56523895263672
2000-04-04,61.25,55.33333206176758,61.0,57.83333206176758,12638700.0,31.642961502075195
2000-04-05,57.95833206176758,56.16666793823242,56.16666793823242,57.58333206176758,7310700.0,31.506162643432617
2000-04-06,58.83333206176758,57.875,58.0,58.29166793823242,4853400.0,31.89374542236328
2000-04-07,58.83333206176758,57.33333206176758,58.83333206176758,57.58333206176758,4914100.0,31.506162643432617
2000-04-10,59.375,56.75,57.0,58.75,7864900.0,32.14448928833008
2000-04-11,58.58333206176758,56.66666793823242,58.0,57.33333206176758,8217100.0,31.369394302368164
2000-04-12,60.625,57.66666793823242,58.625,57.875,9133300.0,31.665761947631836
2000-04-13,57.83333206176758,56.16666793823242,57.33333206176758,56.33333206176758,6781000.0,30.822248458862305
2000-04-14,54.91666793823242,50.5,54.66666793823242,52.58333206176758,13084500.0,28.770462036132812
2000-04-17,52.95833206176758,49.95833206176758,51.66666793823242,52.41666793823242,8708700.0,28.679283142089844
2000-04-18,53.95833206176758,52.04166793823242,52.16666793823242,53.66666793823242,6833400.0,29.36320686340332
2000-04-19,54.0,50.41666793823242,53.83333206176758,52.0,9057100.0,28.451311111450195
2000-04-20,52.125,50.83333206176758,52.08333206176758,51.54166793823242,4540600.0,28.200536727905273
2000-04-24,50.95833206176758,49.625,50.66666793823242,49.83333206176758,7792800.0,27.265830993652344
2000-04-25,52.375,50.16666793823242,50.5,52.04166793823242,6327100.0,28.474102020263672
2000-04-26,52.5,50.79166793823242,52.5,50.95833206176758,5500500.0,27.881376266479492
2000-04-27,50.33333206176758,48.875,50.08333206176758,49.25,9298200.0,26.946664810180664
2000-04-28,49.79166793823242,47.83333206176758,49.5,48.08333206176758,8603200.0,26.308340072631836
2000-05-01,50.25,47.70833206176758,48.33333206176758,49.16666793823242,8439700.0,26.901081085205078
2000-05-02,51.33333206176758,48.91666793823242,49.20833206176758,50.75,8411200.0,27.767375946044922
2000-05-03,51.16666793823242,49.5,50.125,49.5,9320500.0,27.08344841003418
2000-05-04,50.29166793823242,48.58333206176758,50.08333206176758,48.83333206176758,6172200.0,26.71868896484375
2000-05-05,48.5,47.0,48.0,48.125,14505100.0,26.33113670349121
2000-05-08,48.79166793823242,47.54166793823242,47.75,48.0,5497600.0,26.26275062561035
2000-05-09,48.45833206176758,47.25,48.16666793823242,47.25,6378000.0,25.85239601135254
2000-05-10,47.125,45.83333206176758,47.125,45.83333206176758,6616000.0,25.077268600463867
2000-05-11,47.125,45.66666793823242,46.70833206176758,46.66666793823242,7853100.0,25.53322410583496
2000-05-12,48.58333206176758,45.41666793823242,46.08333206176758,47.75,12221800.0,26.12595558166504
2000-05-15,50.125,48.04166793823242,48.5,49.75,6703200.0,27.220237731933594
2000-05-16,51.125,49.125,51.08333206176758,49.5,7925100.0,27.08344841003418
2000-05-17,49.95833206176758,48.70833206176758,48.83333206176758,49.33333206176758,4350600.0,26.99227523803711
2000-05-18,50.91666793823242,49.16666793823242,49.16666793823242,50.08333206176758,5156200.0,27.402616500854492
2000-05-19,49.95833206176758,48.16666793823242,49.75,48.33333206176758,5114500.0,26.445125579833984
2000-05-22,48.83333206176758,47.0,48.83333206176758,48.125,4164600.0,26.33113670349121
2000-05-23,49.70833206176758,47.95833206176758,47.95833206176758,48.75,5208700.0,26.673097610473633
2000-05-24,48.95833206176758,47.0,48.33333206176758,47.75,8573100.0,26.12595558166504
2000-05-25,49.16666793823242,46.5,48.0,46.83333206176758,7721400.0,25.624412536621094
2000-05-26,47.5,46.25,46.91666793823242,47.0,6163900.0,25.715606689453125
2000-05-30,49.0,47.41666793823242,47.75,49.0,4197700.0,26.80989646911621
2000-05-31,50.25,48.66666793823242,48.66666793823242,49.79166793823242,4983100.0,27.24302864074707
2000-06-01,52.16666793823242,50.29166793823242,50.58333206176758,51.41666793823242,8779600.0,28.132139205932617
2000-06-02,54.91666793823242,53.33333206176758,54.91666793823242,53.79166793823242,8867400.0,29.431598663330078
2000-06-05,54.08333206176758,52.83333206176758,53.66666793823242,52.91666793823242,4890400.0,28.952850341796875
2000-06-06,52.91666793823242,51.0,52.91666793823242,51.33333206176758,5546800.0,28.0865478515625
2000-06-07,52.29166793823242,51.08333206176758,51.625,51.25,5901100.0,28.040952682495117
2000-06-08,51.79166793823242,50.25,51.79166793823242,51.0,3975100.0,27.904163360595703
2000-06-09,52.41666793823242,47.58333206176758,51.33333206176758,48.875,10294900.0,26.74148941040039
2000-06-12,49.75,48.1875,49.375,48.59375,5142600.0,26.587604522705078
2000-06-13,48.5,47.625,48.375,48.1875,5649900.0,26.365331649780273
2000-06-14,50.375,48.25,48.875,50.0625,5920600.0,27.391212463378906
2000-06-15,49.875,46.625,49.8125,48.8125,9911800.0,26.70729637145996
2000-06-16,46.9375,44.125,46.75,45.4375,16619900.0,24.860702514648438
2000-06-19,47.375,45.125,45.375,46.875,7731000.0,25.6472110748291
2000-06-20,48.5625,47.5,48.0,47.9375,5643600.0,26.228557586669922
2000-06-21,47.9375,46.375,47.6875,47.0,4059300.0,25.715606689453125
2000-06-22,47.3125,46.0,47.25,46.375,3268600.0,25.373638153076172
2000-06-23,48.0625,46.4375,46.625,46.875,3662500.0,25.6472110748291
2000-06-26,48.4375,46.5625,46.5625,47.5625,3195000.0,26.02336311340332
2000-06-27,48.75,47.8125,48.375,47.9375,5146100.0,26.228557586669922
2000-06-28,48.9375,46.6875,48.125,47.046875,4898400.0,25.741249084472656
2000-06-29,48.875,46.625,47.4375,47.625,4679500.0,26.057559967041016
2000-06-30,48.25,45.625,47.6875,46.0625,6995300.0,25.202659606933594
2000-07-03,48.0,45.875,45.875,47.5625,2746100.0,26.205413818359375
2000-07-05,49.6875,47.375,48.4375,47.75,5083900.0,26.308731079101562
2000-07-06,48.1875,46.625,47.8125,48.0,3497600.0,26.44647216796875
2000-07-07,50.6875,48.25,48.25,50.0625,6245000.0,27.582834243774414
2000-07-10,51.0,49.6875,50.1875,49.75,3393600.0,27.41065788269043
2000-07-11,51.9375,49.8125,50.375,50.6875,4641900.0,27.92719078063965
2000-07-12,52.1875,50.5,51.6875,50.5625,4531400.0,27.858320236206055
2000-07-13,51.8125,50.625,51.375,50.75,4588500.0,27.961626052856445
2000-07-14,52.75,51.0,51.4375,52.5,4532300.0,28.925830841064453
2000-07-17,53.75,51.8125,53.75,52.03125,5069900.0,28.667556762695312
2000-07-18,51.5,50.125,51.25,50.9375,3273200.0,28.064939498901367
2000-07-19,51.5,50.125,51.0,50.6875,4287100.0,27.92719078063965
2000-07-20,53.25,50.5,50.75,51.3125,6117400.0,28.271554946899414
2000-07-21,53.75,51.625,53.0,52.734375,5470100.0,29.054964065551758
2000-07-24,52.625,50.75,52.4375,51.5625,3232600.0,28.409286499023438
2000-07-25,51.75,50.875,51.625,51.25,2697100.0,28.23710823059082
2000-07-26,51.0,48.625,51.0,49.375,4654000.0,27.20404624938965
2000-07-27,50.375,48.375,49.375,49.875,3556100.0,27.479530334472656
2000-07-28,50.125,48.0625,50.0625,48.375,2880800.0,26.65308380126953
2000-07-31,49.8125,48.25,49.0,49.8125,3650700.0,27.44509506225586
2000-08-01,53.375,49.625,49.875,51.625,10556800.0,28.443721771240234
2000-08-02,52.375,50.6875,51.9375,51.4375,6692900.0,28.340423583984375
2000-08-03,51.9375,50.0,51.0,50.25,5914200.0,27.686141967773438
2000-08-04,52.75,50.625,51.875,52.4375,8546500.0,28.89139175415039
2000-08-07,54.125,52.5625,53.0625,53.5625,6924000.0,29.51123809814453
2000-08-08,53.875,52.625,53.8125,53.5,3458500.0,29.476781845092773
2000-08-09,53.625,52.125,53.4375,52.3125,6305600.0,28.82251739501953
2000-08-10,53.1875,51.75,52.3125,51.875,4979200.0,28.581466674804688
2000-08-11,52.4375,51.3125,51.5625,52.0,4492200.0,28.650352478027344
2000-08-14,53.0,51.5625,52.75,52.75,4970100.0,29.063554763793945
2000-08-15,53.375,51.625,53.0,51.8125,7236200.0,28.547046661376953
2000-08-16,51.8125,50.0625,51.25,50.375,5305600.0,27.755023956298828
2000-08-17,51.125,50.0625,50.0625,50.6875,4514400.0,27.92719078063965
2000-08-18,51.25,50.25,50.8125,50.75,3694100.0,27.961626052856445
2000-08-21,51.625,50.625,51.0,50.9375,3502300.0,28.064939498901367
2000-08-22,53.5,51.0,51.4375,52.75,7456800.0,29.063554763793945
2000-08-23,54.375,52.75,52.9375,54.3125,6868200.0,29.92444610595703
2000-08-24,54.875,53.0,53.375,53.25,4508200.0,29.339040756225586
2000-08-25,53.6875,51.875,53.125,52.0625,4746600.0,28.684785842895508
2000-08-28,53.3125,52.0,52.0,52.6875,5261600.0,29.029136657714844
2000-08-29,53.1875,51.625,53.0625,51.875,7020300.0,28.581466674804688
2000-08-30,53.875,52.3125,52.5,53.25,8367100.0,29.339040756225586
2000-08-31,56.5625,53.5,53.6875,55.875,8450600.0,30.785343170166016
2000-09-01,56.8125,55.125,56.6875,56.3125,5478500.0,31.026382446289062
2000-09-05,57.5625,56.1875,56.4375,57.125,4851200.0,31.47404670715332
2000-09-06,58.25,55.75,57.25,56.0,6821900.0,30.85420799255371
2000-09-07,57.3125,55.9375,56.5625,57.25,3495800.0,31.54292106628418
2000-09-08,58.3125,56.75,56.875,57.8125,4496500.0,31.852846145629883
2000-09-11,58.375,56.5,57.5,57.5,5219500.0,31.68067741394043
2000-09-12,57.9375,52.0,57.75,52.8125,7314600.0,29.097993850708008
2000-09-13,51.1875,49.625,50.375,50.6875,42585300.0,27.92719078063965
2000-09-14,52.0,49.9375,52.0,50.0,20361300.0,27.54840850830078
2000-09-15,50.3125,48.4375,50.3125,49.125,14822300.0,27.066307067871094
2000-09-18,49.125,46.5625,49.125,46.5625,15120400.0,25.654451370239258
2000-09-19,47.75,46.4375,46.6875,46.875,15642000.0,25.826635360717773
2000-09-20,47.0625,45.625,46.8125,46.5,12493000.0,25.620014190673828
2000-09-21,46.5625,44.625,46.5,44.625,12166800.0,24.586944580078125
2000-09-22,47.5625,44.5625,44.75,47.25,17425600.0,26.033245086669922
2000-09-25,48.6875,47.0,47.5,47.0,11709900.0,25.895498275756836
2000-09-26,47.9375,45.75,47.375,46.0625,8176500.0,25.37896728515625
2000-09-27,46.9375,45.25,46.4375,45.5,7879200.0,25.069046020507812
2000-09-28,47.0625,45.125,45.3125,46.875,9307900.0,25.826635360717773
2000-09-29,47.625,46.1875,46.375,46.1875,8576500.0,25.44784164428711
2000-10-02,47.5,46.3125,46.625,47.5,7138200.0,26.170988082885742
2000-10-03,48.125,46.5625,47.625,46.75,9742300.0,25.757770538330078
2000-10-04,46.6875,45.4375,46.375,45.5625,6363900.0,25.276508331298828
2000-10-05,46.4375,44.25,45.625,44.4375,9189200.0,24.652385711669922
2000-10-06,45.0,41.75,44.5,42.875,13400700.0,23.785566329956055
2000-10-09,43.25,41.9375,43.125,42.0625,6499500.0,23.334829330444336
2000-10-10,42.5,40.25,42.0625,40.8125,11926200.0,22.641361236572266
2000-10-11,40.9375,38.875,40.125,40.6875,16885900.0,22.572019577026367
2000-10-12,40.25,37.4375,40.125,37.8125,14847200.0,20.977069854736328
2000-10-13,40.125,37.75,37.875,39.6875,14143700.0,22.01725196838379
2000-10-16,40.6875,38.75,40.1875,39.5625,8405600.0,21.947904586791992
2000-10-17,40.5,37.75,40.0,37.9375,8318700.0,21.046401977539062
2000-10-18,38.125,32.375,33.5,36.875,29641500.0,20.45698356628418
2000-10-19,40.125,38.125,38.125,38.9375,14981100.0,21.601184844970703
2000-10-20,39.375,38.125,38.6875,38.375,7559300.0,21.28911781311035
2000-10-23,38.75,37.9375,38.1875,38.375,5240100.0,21.28911781311035
2000-10-24,40.3125,38.125,38.1875,40.0625,10595900.0,22.22528076171875
2000-10-25,41.4375,39.75,40.0625,40.0,9256100.0,22.19061279296875
2000-10-26,40.9375,38.875,40.6875,40.0,10398700.0,22.19061279296875
2000-10-27,42.9375,40.3125,40.5,42.6875,9867500.0,23.681550979614258
2000-10-30,43.9375,42.8125,42.8125,43.75,7884900.0,24.270978927612305
2000-10-31,45.9375,44.125,44.8125,45.5,13186900.0,25.241819381713867
2000-11-01,45.8125,44.5,45.5,45.6875,8789400.0,25.345829010009766
2000-11-02,46.5,45.375,45.6875,45.5,6435700.0,25.241819381713867
2000-11-03,45.5625,44.125,45.5625,44.4375,5879800.0,24.652385711669922
2000-11-06,45.6875,44.5625,44.875,45.5,4568100.0,25.241819381713867
2000-11-07,45.375,44.625,45.125,44.9375,4101800.0,24.929777145385742
2000-11-08,44.9375,43.25,44.9375,43.5625,5754400.0,24.166963577270508
2000-11-09,44.3125,42.5625,43.0625,44.125,6306500.0,24.479026794433594
2000-11-10,44.5625,42.8125,43.625,42.8125,4465600.0,23.750892639160156
2000-11-13,42.625,40.75,41.875,42.125,6041800.0,23.369497299194336
2000-11-14,43.1875,41.75,42.8125,42.5625,6506300.0,23.612205505371094
2000-11-15,42.8125,40.625,42.0625,40.75,8300500.0,22.60669708251953
2000-11-16,41.75,40.5625,40.875,40.875,6940400.0,22.676027297973633
2000-11-17,41.0,39.125,40.9375,39.625,8358900.0,21.982576370239258
2000-11-20,39.9375,38.125,39.75,38.5625,7421300.0,21.393144607543945
2000-11-21,39.3125,37.75,38.5625,38.6875,6202100.0,21.462493896484375
2000-11-22,38.375,37.0,38.3125,37.4375,6600100.0,20.769031524658203
2000-11-24,39.1875,37.8125,37.9375,39.125,3835500.0,21.7052001953125
2000-11-27,40.1875,39.1875,39.4375,39.375,10451600.0,21.84388542175293
2000-11-28,40.125,37.4375,39.4375,38.0,13168300.0,21.081087112426758
2000-11-29,38.5625,37.1875,37.375,37.9375,9867200.0,21.046401977539062
2000-11-30,38.25,35.4375,37.1875,36.875,15472400.0,20.45698356628418
2000-12-01,38.6875,37.0625,37.125,37.3125,9448300.0,20.69969367980957
2000-12-04,38.375,36.875,37.375,37.9375,6819200.0,21.046401977539062
2000-12-05,41.4375,38.0625,38.625,41.3125,13818600.0,22.918743133544922
2000-12-06,43.25,39.0625,41.25,40.0625,19776900.0,22.22528076171875
2000-12-07,40.4375,38.3125,39.4375,39.1875,9650300.0,21.739877700805664
2000-12-08,40.875,39.625,40.3125,40.0,8411700.0,22.19061279296875
2000-12-11,42.625,40.0625,40.25,42.5,9131000.0,23.57753562927246
2000-12-12,43.6875,41.9375,42.5,43.0,7843400.0,23.85490608215332
2000-12-13,44.6875,43.625,43.9375,44.5,10288900.0,24.68705940246582
2000-12-14,43.9375,41.375,42.3125,42.875,16122600.0,23.785566329956055
2000-12-15,43.9375,41.875,42.0,43.9375,11412000.0,24.3750057220459
2000-12-18,45.375,43.8125,44.0,45.375,13271000.0,25.172481536865234
2000-12-19,45.9375,43.9375,44.75,44.8125,13078000.0,24.86041831970215
2000-12-20,44.8125,43.25,44.8125,43.5,6853300.0,24.132293701171875
2000-12-21,45.75,43.4375,43.4375,45.1875,8796400.0,25.06845474243164
2000-12-22,46.375,45.0,45.4375,45.625,7098600.0,25.31117057800293
2000-12-26,46.25,45.1875,45.625,45.75,4832200.0,25.38052749633789
2000-12-27,46.5,44.8125,45.0625,46.375,7452200.0,25.727245330810547
2000-12-28,47.4375,45.9375,46.1875,46.9375,6397400.0,26.039297103881836
2000-12-29,47.5625,44.3125,46.9375,45.4375,9657000.0,25.20716094970703
2001-01-02,44.8125,43.3125,44.625,44.0,7803200.0,24.409679412841797
2001-01-03,50.875,43.1875,43.4375,50.625,21303200.0,28.290748596191406
2001-01-04,54.0,50.8125,51.5,52.0,26409800.0,29.059146881103516
2001-01-05,51.5,48.3125,50.75,48.9375,16215700.0,27.347721099853516
2001-01-08,50.125,48.3125,49.0,49.25,9938300.0,27.522357940673828
2001-01-09,50.0,47.875,49.875,48.6875,7285100.0,27.2080078125
2001-01-10,51.6875,48.9375,49.5,50.9375,10857000.0,28.465381622314453
2001-01-11,54.25,51.125,51.125,54.125,16077700.0,30.24665641784668
2001-01-12,54.0625,52.375,54.0,53.3125,8946800.0,29.792606353759766
2001-01-16,54.6875,52.5,53.5,53.1875,10508500.0,29.72276496887207
2001-01-17,54.0625,52.125,52.9375,53.0,10317300.0,29.617982864379883
2001-01-18,51.875,50.5625,51.5,51.4375,13565600.0,28.744800567626953
2001-01-19,51.6875,49.8125,50.75,50.5625,10789100.0,28.25582504272461
2001-01-22,52.1875,50.0625,50.5625,50.875,10581500.0,28.430442810058594
2001-01-23,52.0625,50.125,50.125,51.6875,8794600.0,28.884504318237305
2001-01-24,53.5,52.25,52.6875,53.25,9316500.0,29.757673263549805
2001-01-25,53.875,51.75,53.0,53.0625,8347100.0,29.65290069580078
2001-01-26,54.5,52.75,53.4375,54.1875,7967800.0,30.28157615661621
2001-01-29,56.0,54.18000030517578,54.189998626708984,55.119998931884766,9494400.0,30.802703857421875
2001-01-30,56.18000030517578,54.630001068115234,55.099998474121094,55.97999954223633,9452800.0,31.28327178955078
2001-01-31,57.33000183105469,54.5,56.4900016784668,54.9900016784668,13130800.0,30.73004722595215
2001-02-01,55.849998474121094,53.5099983215332,54.9900016784668,55.849998474121094,9174100.0,31.21063232421875
2001-02-02,55.33000183105469,54.290000915527344,55.0,54.63999938964844,7075200.0,30.534452438354492
2001-02-05,54.95000076293945,53.70000076293945,54.5099983215332,54.599998474121094,5273700.0,30.51210594177246
2001-02-06,54.459999084472656,52.0,54.0099983215332,52.279998779296875,7560200.0,29.215612411499023
2001-02-07,53.5,51.880001068115234,52.349998474121094,52.33000183105469,7988800.0,29.243545532226562
2001-02-08,53.04999923706055,51.529998779296875,52.33000183105469,51.68000030517578,5730800.0,28.88030433654785
2001-02-09,52.599998474121094,51.04999923706055,51.689998626708984,51.95000076293945,5490500.0,29.03120231628418
2001-02-12,53.099998474121094,51.68000030517578,52.470001220703125,52.54999923706055,5246300.0,29.36648941040039
2001-02-13,53.70000076293945,51.099998474121094,52.540000915527344,51.13999938964844,7334700.0,28.578556060791016
2001-02-14,51.880001068115234,50.900001525878906,51.75,51.189998626708984,6835100.0,28.606483459472656
2001-02-15,52.75,50.900001525878906,51.380001068115234,51.11000061035156,7408400.0,28.561796188354492
2001-02-16,52.0,50.25,50.400001525878906,51.9900016784668,7364800.0,29.053550720214844
2001-02-20,52.599998474121094,49.630001068115234,51.9900016784668,49.95000076293945,9073500.0,27.913541793823242
2001-02-21,50.099998474121094,47.0099983215332,48.95000076293945,47.349998474121094,9835100.0,26.46059226989746
2001-02-22,48.29999923706055,45.38999938964844,47.75,48.29999923706055,12409800.0,26.991472244262695
2001-02-23,48.25,46.20000076293945,47.04999923706055,47.04999923706055,9708100.0,26.292930603027344
2001-02-26,49.29999923706055,46.810001373291016,48.0,48.54999923706055,8783500.0,27.13117218017578
2001-02-27,49.779998779296875,46.849998474121094,48.95000076293945,47.599998474121094,11744300.0,26.60028648376465
2001-02-28,48.0,45.29999923706055,47.88999938964844,46.65999984741211,10510600.0,26.074987411499023
2001-03-01,46.25,44.779998779296875,45.599998474121094,46.11000061035156,10551800.0,25.767635345458984
2001-03-02,47.599998474121094,45.189998626708984,45.599998474121094,45.79999923706055,7559700.0,25.594392776489258
2001-03-05,46.95000076293945,45.29999923706055,45.900001525878906,46.7599983215332,5988200.0,26.130874633789062
2001-03-06,48.95000076293945,47.5,48.25,47.959999084472656,6844500.0,26.801471710205078
2001-03-07,50.45000076293945,48.02000045776367,48.400001525878906,50.25,7296600.0,28.08118438720703
2001-03-08,51.189998626708984,49.79999923706055,50.25,50.2400016784668,7064400.0,28.075611114501953
2001-03-09,49.79999923706055,47.79999923706055,49.599998474121094,48.95000076293945,6377600.0,27.35470962524414
2001-03-12,47.849998474121094,45.4900016784668,47.5,45.4900016784668,8549500.0,25.421171188354492
2001-03-13,47.79999923706055,45.599998474121094,46.75,47.400001525878906,7065900.0,26.488513946533203
2001-03-14,45.970001220703125,43.38999938964844,45.0,43.75,16205000.0,24.448787689208984
2001-03-15,45.95000076293945,44.75,44.900001525878906,45.2599983215332,8561300.0,25.292633056640625
2001-03-16,45.900001525878906,44.119998931884766,45.2599983215332,44.58000183105469,10739300.0,24.912620544433594
2001-03-19,45.400001525878906,42.650001525878906,44.400001525878906,45.150001525878906,9742500.0,25.23117446899414
2001-03-20,45.459999084472656,42.5,45.459999084472656,42.59000015258789,10213200.0,23.80055809020996
2001-03-21,43.130001068115234,40.04999923706055,42.790000915527344,40.20000076293945,12026300.0,22.464956283569336
2001-03-22,40.060001373291016,37.58000183105469,40.04999923706055,38.90999984741211,15668200.0,21.744064331054688
2001-03-23,41.900001525878906,39.810001373291016,40.29999923706055,41.709999084472656,10763200.0,23.30879020690918
2001-03-26,42.9900016784668,41.650001525878906,42.150001525878906,42.11000061035156,8319900.0,23.53232192993164
2001-03-27,43.400001525878906,41.099998474121094,42.11000061035156,43.36000061035156,12254000.0,24.23084831237793
2001-03-28,43.349998474121094,41.95000076293945,42.70000076293945,42.54999923706055,7315300.0,23.7781982421875
2001-03-29,43.25,42.02000045776367,42.79999923706055,43.0,6688200.0,24.0296688079834
2001-03-30,45.0,42.900001525878906,43.150001525878906,44.900001525878906,8463000.0,25.091455459594727
2001-04-02,45.400001525878906,43.650001525878906,44.5,44.599998474121094,8743100.0,24.923799514770508
2001-04-03,44.20000076293945,41.5,44.119998931884766,41.599998474121094,9050300.0,23.247323989868164
2001-04-04,41.75,39.209999084472656,41.400001525878906,40.4900016784668,11634000.0,22.8134708404541
2001-04-05,42.970001220703125,41.2599983215332,41.29999923706055,42.5,8644900.0,23.945972442626953
2001-04-06,42.5,39.5,41.599998474121094,40.38999938964844,9789600.0,22.757129669189453
2001-04-09,41.58000183105469,39.900001525878906,39.900001525878906,40.41999816894531,7386400.0,22.774028778076172
2001-04-10,43.310001373291016,41.22999954223633,41.400001525878906,43.29999923706055,7962300.0,24.39671516418457
2001-04-11,45.79999923706055,44.04999923706055,44.25,44.7400016784668,9898000.0,25.20806312561035
2001-04-12,45.75,44.0,44.25,45.369998931884766,6740700.0,25.563032150268555
2001-04-16,46.380001068115234,45.02000045776367,45.369998931884766,45.5,6377000.0,25.636276245117188
2001-04-17,45.97999954223633,44.77000045776367,45.04999923706055,45.369998931884766,5115500.0,25.563032150268555
2001-04-18,50.119998931884766,46.5,46.95000076293945,49.099998474121094,15206700.0,27.66463279724121
2001-04-19,49.4900016784668,48.20000076293945,49.0,48.79999923706055,11593500.0,27.495601654052734
2001-04-20,48.790000915527344,47.29999923706055,48.790000915527344,47.79999923706055,8496300.0,26.932180404663086
2001-04-23,48.20000076293945,46.7400016784668,47.95000076293945,47.29999923706055,5135800.0,26.650466918945312
2001-04-24,48.400001525878906,47.349998474121094,47.79999923706055,47.400001525878906,6179000.0,26.706785202026367
2001-04-25,47.599998474121094,46.02000045776367,47.5099983215332,47.47999954223633,8079600.0,26.75187110900879
2001-04-26,48.900001525878906,47.25,47.75,48.5,7012500.0,27.326583862304688
2001-04-27,50.06999969482422,49.04999923706055,49.470001220703125,49.849998474121094,6371800.0,28.087207794189453
2001-04-30,50.400001525878906,47.75,50.040000915527344,47.97999954223633,7737700.0,27.033599853515625
2001-05-01,48.72999954223633,47.54999923706055,48.4900016784668,48.72999954223633,8051200.0,27.456165313720703
2001-05-02,49.869998931884766,48.29999923706055,49.25,49.56999969482422,6753000.0,27.92945098876953
2001-05-03,49.13999938964844,48.310001373291016,48.599998474121094,49.0,7494000.0,27.608295440673828
2001-05-04,50.599998474121094,48.189998626708984,48.25,50.599998474121094,8223200.0,28.509790420532227
2001-05-07,49.939998626708984,48.61000061035156,49.04999923706055,49.20000076293945,10128700.0,27.72097396850586
2001-05-08,48.97999954223633,47.5,48.75,47.75,8695500.0,26.904003143310547
2001-05-09,47.61000061035156,47.0,47.25,47.25,6490800.0,26.622285842895508
2001-05-10,48.91999816894531,47.2599983215332,48.0,47.5099983215332,5905800.0,26.768770217895508
2001-05-11,47.79999923706055,46.349998474121094,47.52000045776367,46.439998626708984,5675600.0,26.165912628173828
2001-05-14,47.779998779296875,46.349998474121094,46.400001525878906,47.63999938964844,5469800.0,26.842029571533203
2001-05-15,47.93000030517578,47.02000045776367,47.400001525878906,47.279998779296875,5821200.0,26.639196395874023
2001-05-16,48.650001525878906,46.599998474121094,47.38999938964844,48.310001373291016,9348000.0,27.21951675415039
2001-05-17,48.75,47.86000061035156,48.060001373291016,48.189998626708984,7818200.0,27.151912689208984
2001-05-18,48.79999923706055,47.88999938964844,48.79999923706055,48.15999984741211,5556700.0,27.135011672973633
2001-05-21,49.5,47.70000076293945,48.47999954223633,49.43000030517578,6909900.0,27.85057830810547
2001-05-22,50.599998474121094,49.709999084472656,49.849998474121094,50.02000045776367,8750800.0,28.18300437927246
2001-05-23,49.810001373291016,48.38999938964844,49.79999923706055,48.91999816894531,6283400.0,27.563213348388672
2001-05-24,49.900001525878906,48.95000076293945,48.95000076293945,49.34000015258789,5418700.0,27.799867630004883
2001-05-25,49.68000030517578,48.599998474121094,49.25,48.70000076293945,3857900.0,27.43927574157715
2001-05-29,49.45000076293945,48.099998474121094,49.0,49.33000183105469,5391800.0,27.794225692749023
2001-05-30,49.900001525878906,48.38999938964844,49.33000183105469,48.619998931884766,5402700.0,27.39418601989746
2001-05-31,49.18000030517578,47.849998474121094,48.54999923706055,49.150001525878906,5875300.0,27.692821502685547
2001-06-01,49.25,48.400001525878906,49.25,48.88999938964844,6006400.0,27.546306610107422
2001-06-04,49.5,48.38999938964844,48.75,49.5,4271200.0,27.890018463134766
2001-06-05,49.90999984741211,48.5,49.5,48.5,6758900.0,27.326583862304688
2001-06-06,47.599998474121094,46.2599983215332,47.54999923706055,46.84000015258789,12689200.0,26.391277313232422
2001-06-07,46.09000015258789,44.5099983215332,46.0,45.630001068115234,11970800.0,25.70952606201172
2001-06-08,45.150001525878906,43.79999923706055,45.150001525878906,44.20000076293945,7355600.0,24.903810501098633
2001-06-11,44.7599983215332,44.0099983215332,44.25,44.18000030517578,6247800.0,24.89253807067871
2001-06-12,43.650001525878906,42.5,43.599998474121094,43.4900016784668,8116400.0,24.503768920898438
2001-06-13,44.61000061035156,43.25,43.849998474121094,43.900001525878906,7347500.0,24.73478889465332
2001-06-14,44.34000015258789,43.310001373291016,43.650001525878906,43.59000015258789,6765500.0,24.56011962890625
2001-06-15,45.040000915527344,43.349998474121094,43.900001525878906,44.900001525878906,16099300.0,25.298219680786133
2001-06-18,44.900001525878906,43.849998474121094,44.5,44.310001373291016,7108600.0,24.965787887573242
2001-06-19,45.400001525878906,44.150001525878906,44.900001525878906,44.52000045776367,5717600.0,25.0841064453125
2001-06-20,46.0,44.5,44.54999923706055,45.599998474121094,7645800.0,25.6926212310791
2001-06-21,47.22999954223633,45.220001220703125,45.70000076293945,47.119998931884766,7181900.0,26.549043655395508
2001-06-22,46.61000061035156,45.75,46.599998474121094,45.900001525878906,7293900.0,25.861652374267578
2001-06-25,46.349998474121094,45.04999923706055,46.0,45.81999969482422,4647300.0,25.816572189331055
2001-06-26,45.06999969482422,44.0,44.04999923706055,44.68000030517578,6830700.0,25.17425537109375
2001-06-27,44.849998474121094,44.0,44.20000076293945,44.02000045776367,6571400.0,24.802383422851562
2001-06-28,45.33000183105469,44.310001373291016,44.400001525878906,45.0,4913000.0,25.354555130004883
2001-06-29,44.9900016784668,44.0,44.75,44.470001220703125,6180700.0,25.055932998657227
2001-07-02,45.900001525878906,44.09000015258789,44.79999923706055,45.79999923706055,5128300.0,25.805307388305664
2001-07-03,46.0099983215332,45.34000015258789,45.75,45.650001525878906,3057900.0,25.913156509399414
2001-07-05,46.0,44.95000076293945,45.79999923706055,45.529998779296875,4379000.0,25.84503936767578
2001-07-06,45.279998779296875,43.900001525878906,45.279998779296875,44.5099983215332,5037300.0,25.266033172607422
2001-07-09,44.400001525878906,43.36000061035156,44.400001525878906,43.9900016784668,4892200.0,24.97086524963379
2001-07-10,43.54999923706055,41.95000076293945,43.5,42.0099983215332,8433400.0,23.846906661987305
2001-07-11,42.189998626708984,40.709999084472656,41.959999084472656,42.04999923706055,8240300.0,23.869625091552734
2001-07-12,43.31999969482422,42.15999984741211,42.45000076293945,42.540000915527344,7200400.0,24.14777374267578
2001-07-13,42.900001525878906,42.209999084472656,42.290000915527344,42.54999923706055,5728800.0,24.15345001220703
2001-07-16,42.9900016784668,40.900001525878906,42.900001525878906,41.20000076293945,7292100.0,23.387117385864258
2001-07-17,42.720001220703125,40.599998474121094,41.38999938964844,42.29999923706055,6459800.0,24.01153564453125
2001-07-18,43.58000183105469,40.75,41.0,43.58000183105469,10179800.0,24.738121032714844
2001-07-19,44.25,42.95000076293945,43.83000183105469,43.70000076293945,8137100.0,24.806245803833008
2001-07-20,43.849998474121094,42.95000076293945,43.45000076293945,43.400001525878906,4094700.0,24.63595199584961
2001-07-23,43.70000076293945,43.0,43.400001525878906,43.0099983215332,4128000.0,24.41456413269043
2001-07-24,43.34000015258789,42.54999923706055,42.7599983215332,42.68000030517578,5781100.0,24.227235794067383
2001-07-25,43.150001525878906,41.70000076293945,43.150001525878906,42.900001525878906,7438000.0,24.35212516784668
2001-07-26,43.4900016784668,42.25,42.70000076293945,43.2400016784668,5522800.0,24.54511833190918
2001-07-27,44.22999954223633,42.779998779296875,42.79999923706055,44.209999084472656,6060000.0,25.095735549926758
2001-07-30,44.11000061035156,43.54999923706055,43.599998474121094,43.810001373291016,6203600.0,24.868680953979492
2001-07-31,44.099998474121094,43.04999923706055,43.5,43.29999923706055,8469900.0,24.579177856445312
2001-08-01,43.849998474121094,43.0,43.20000076293945,43.5,8843900.0,24.692712783813477
2001-08-02,44.25,43.5,43.54999923706055,43.5,4944500.0,24.692712783813477
2001-08-03,43.75,43.040000915527344,43.5099983215332,43.31999969482422,5896700.0,24.590547561645508
2001-08-06,43.56999969482422,42.56999969482422,43.31999969482422,42.7599983215332,5036000.0,24.27264976501465
2001-08-07,43.029998779296875,42.310001373291016,42.619998931884766,42.77000045776367,4686600.0,24.27833366394043
2001-08-08,42.7400016784668,41.81999969482422,42.349998474121094,42.08000183105469,5489800.0,23.88665199279785
2001-08-09,42.13999938964844,41.209999084472656,42.04999923706055,41.900001525878906,5501900.0,23.784488677978516
2001-08-10,42.380001068115234,41.130001068115234,41.900001525878906,42.25,4708300.0,23.983144760131836
2001-08-13,42.380001068115234,41.54999923706055,41.810001373291016,42.119998931884766,4209300.0,23.90936279296875
2001-08-14,42.58000183105469,42.0,42.119998931884766,42.25,4620700.0,23.983144760131836
2001-08-15,42.349998474121094,42.0099983215332,42.06999969482422,42.150001525878906,4808900.0,23.926395416259766
2001-08-16,42.25,41.279998779296875,42.20000076293945,42.18000030517578,6343100.0,23.94341278076172
2001-08-17,41.939998626708984,41.02000045776367,41.849998474121094,41.47999954223633,4967800.0,23.546072006225586
2001-08-20,41.65999984741211,40.81999969482422,41.29999923706055,41.09000015258789,5850000.0,23.324684143066406
2001-08-21,41.45000076293945,40.400001525878906,40.900001525878906,40.40999984741211,7114200.0,22.938678741455078
2001-08-22,41.29999923706055,40.599998474121094,40.70000076293945,41.20000076293945,5342100.0,23.387117385864258
2001-08-23,41.20000076293945,40.599998474121094,40.90999984741211,40.720001220703125,4557900.0,23.114654541015625
2001-08-24,41.150001525878906,39.849998474121094,40.29999923706055,40.93000030517578,11913100.0,23.233850479125977
2001-08-27,41.5,40.540000915527344,40.779998779296875,41.099998474121094,5481500.0,23.33034896850586
2001-08-28,41.20000076293945,40.150001525878906,40.900001525878906,40.4900016784668,6436800.0,22.98409652709961
2001-08-29,40.470001220703125,39.41999816894531,40.279998779296875,39.56999969482422,6178300.0,22.461849212646484
2001-08-30,39.5,39.119998931884766,39.25,39.2400016784668,7395300.0,22.274538040161133
2001-08-31,40.0,39.11000061035156,39.11000061035156,39.400001525878906,4918600.0,22.3653507232666
2001-09-04,40.68000030517578,39.060001373291016,39.5,39.83000183105469,6377800.0,22.60944938659668
2001-09-05,40.0,38.09000015258789,40.0,38.349998474121094,10440300.0,21.769329071044922
2001-09-06,38.0,36.5,38.0,36.939998626708984,11279200.0,20.968942642211914
2001-09-07,37.20000076293945,35.959999084472656,36.0,37.0,8777400.0,21.00299835205078
2001-09-10,37.36000061035156,35.88999938964844,36.29999923706055,37.2599983215332,9263700.0,21.15058135986328
2001-09-17,35.81999969482422,34.0,35.0,35.25,20453200.0,20.009607315063477
2001-09-18,35.900001525878906,34.400001525878906,35.099998474121094,34.84000015258789,13190400.0,19.776878356933594
2001-09-19,35.5,33.0099983215332,35.0,34.11000061035156,13595900.0,19.36249542236328
2001-09-20,33.7400016784668,31.299999237060547,33.150001525878906,31.559999465942383,12567200.0,17.914987564086914
2001-09-21,31.850000381469727,29.040000915527344,29.25,30.81999969482422,19319400.0,17.49493408203125
2001-09-24,32.70000076293945,31.600000381469727,31.649999618530273,32.58000183105469,13583500.0,18.49398422241211
2001-09-25,33.630001068115234,32.130001068115234,32.54999923706055,33.25,11045500.0,18.874319076538086
2001-09-26,33.75,32.04999923706055,33.72999954223633,32.59000015258789,8319900.0,18.499670028686523
2001-09-27,33.400001525878906,31.700000762939453,32.5,33.119998931884766,6552000.0,18.800519943237305
2001-09-28,35.0099983215332,33.290000915527344,33.599998474121094,34.150001525878906,10302300.0,19.38519859313965
2001-10-01,34.630001068115234,33.599998474121094,34.29999923706055,34.0,8583800.0,19.300050735473633
2001-10-02,35.25,33.81999969482422,34.400001525878906,34.9900016784668,10114000.0,19.862022399902344
2001-10-03,35.279998779296875,34.29999923706055,34.52000045776367,34.66999816894531,15753100.0,19.873489379882812
2001-10-04,35.20000076293945,34.04999923706055,35.150001525878906,34.15999984741211,11926300.0,19.581144332885742
2001-10-05,34.540000915527344,33.060001373291016,34.5,33.40999984741211,9235900.0,19.151229858398438
2001-10-08,33.099998474121094,32.04999923706055,32.5,32.439998626708984,7810600.0,18.595216751098633
2001-10-09,33.20000076293945,32.06999969482422,32.20000076293945,32.95000076293945,7750700.0,18.887548446655273
2001-10-10,33.869998931884766,32.54999923706055,32.70000076293945,33.38999938964844,8522700.0,19.13976287841797
2001-10-11,34.45000076293945,32.939998626708984,33.54999923706055,33.41999816894531,10665500.0,19.15696907043457
2001-10-12,33.09000015258789,32.0099983215332,32.9900016784668,32.88999938964844,8231000.0,18.853158950805664
2001-10-15,33.849998474121094,31.850000381469727,32.099998474121094,33.54999923706055,8377100.0,19.231489181518555
2001-10-16,34.5,33.45000076293945,34.0,33.939998626708984,8870300.0,19.455032348632812
2001-10-17,36.25,34.56999969482422,35.5,34.599998474121094,14314100.0,19.833354949951172
2001-10-18,35.0,34.0,34.650001525878906,34.13999938964844,6970300.0,19.569683074951172
2001-10-19,34.16999816894531,33.0,34.150001525878906,33.869998931884766,7393000.0,19.414920806884766
2001-10-22,35.68000030517578,33.880001068115234,33.880001068115234,35.310001373291016,7499100.0,20.240358352661133
2001-10-23,36.400001525878906,35.52000045776367,35.900001525878906,35.7599983215332,8313200.0,20.498300552368164
2001-10-24,36.400001525878906,35.72999954223633,35.95000076293945,36.220001220703125,7721100.0,20.76197624206543
2001-10-25,37.5099983215332,35.599998474121094,36.150001525878906,37.47999954223633,7579000.0,21.484230041503906
2001-10-26,38.08000183105469,37.0,37.47999954223633,37.54999923706055,6616600.0,21.524356842041016
2001-10-29,37.380001068115234,35.650001525878906,37.099998474121094,35.709999084472656,7740200.0,20.469635009765625
2001-10-30,36.06999969482422,34.54999923706055,35.29999923706055,35.5099983215332,9263400.0,20.354990005493164
2001-10-31,36.36000061035156,35.25,36.0099983215332,35.36000061035156,6379000.0,20.269020080566406
2001-11-01,36.59000015258789,35.15999984741211,36.09000015258789,36.34000015258789,8193300.0,20.830768585205078
2001-11-02,36.47999954223633,35.79999923706055,36.09000015258789,36.040000915527344,6018900.0,20.658803939819336
2001-11-05,37.08000183105469,36.27000045776367,36.5,36.36000061035156,6622200.0,20.842227935791016
2001-11-06,37.900001525878906,36.43000030517578,36.61000061035156,37.540000915527344,9947800.0,21.51862335205078
2001-11-07,38.95000076293945,37.540000915527344,37.720001220703125,38.59000015258789,8817300.0,22.120508193969727
2001-11-08,39.630001068115234,38.599998474121094,38.650001525878906,38.79999923706055,6771400.0,22.240890502929688
2001-11-09,39.29999923706055,38.02000045776367,38.79999923706055,39.04999923706055,4529500.0,22.38418960571289
2001-11-12,39.0,37.25,38.7599983215332,38.79999923706055,5311200.0,22.240890502929688
2001-11-13,39.9900016784668,38.970001220703125,39.849998474121094,39.349998474121094,7900400.0,22.556156158447266
2001-11-14,40.0,38.75,39.900001525878906,39.650001525878906,5773200.0,22.728120803833008
2001-11-15,39.790000915527344,39.150001525878906,39.61000061035156,39.54999923706055,5273100.0,22.670799255371094
2001-11-16,39.54999923706055,38.810001373291016,39.54999923706055,39.40999984741211,5616600.0,22.590547561645508
2001-11-19,40.2400016784668,39.56999969482422,39.599998474121094,40.099998474121094,4777500.0,22.98607063293457
2001-11-20,39.97999954223633,39.279998779296875,39.849998474121094,39.400001525878906,5442300.0,22.584806442260742
2001-11-21,39.59000015258789,38.45000076293945,39.400001525878906,38.84000015258789,4915600.0,22.263811111450195
2001-11-23,39.38999938964844,38.599998474121094,38.599998474121094,39.38999938964844,3129700.0,22.579084396362305
2001-11-26,39.52000045776367,38.959999084472656,39.38999938964844,39.4900016784668,6817800.0,22.636409759521484
2001-11-27,40.29999923706055,39.2599983215332,39.650001525878906,39.79999923706055,7612900.0,22.81409454345703
2001-11-28,39.63999938964844,37.20000076293945,39.4900016784668,37.5,18051800.0,21.495702743530273
2001-11-29,38.09000015258789,36.5,37.400001525878906,38.060001373291016,11981900.0,21.816699981689453
2001-11-30,38.349998474121094,37.61000061035156,38.310001373291016,37.720001220703125,7271300.0,21.621795654296875
2001-12-03,37.08000183105469,36.130001068115234,36.900001525878906,36.54999923706055,11064300.0,20.95113754272461
2001-12-04,37.459999084472656,36.2599983215332,37.0,37.220001220703125,8180500.0,21.335206985473633
2001-12-05,39.5099983215332,37.630001068115234,37.70000076293945,39.02000045776367,9551300.0,22.36699104309082
2001-12-06,40.95000076293945,39.150001525878906,39.25,40.380001068115234,10875900.0,23.146570205688477
2001-12-07,40.25,39.70000076293945,40.25,39.77000045776367,5674700.0,22.796907424926758
2001-12-10,39.77000045776367,38.40999984741211,39.77000045776367,38.68000030517578,6631800.0,22.172088623046875
2001-12-11,39.45000076293945,38.2599983215332,38.7599983215332,38.5,6604900.0,22.068927764892578
2001-12-12,38.75,37.66999816894531,38.75,38.369998931884766,6770500.0,21.994400024414062
2001-12-13,37.900001525878906,36.79999923706055,37.400001525878906,37.09000015258789,8901400.0,21.26067543029785
2001-12-14,36.9900016784668,35.400001525878906,36.599998474121094,36.040000915527344,14055500.0,20.658803939819336
2001-12-17,37.099998474121094,35.810001373291016,36.099998474121094,36.70000076293945,8043900.0,21.037124633789062
2001-12-18,37.349998474121094,36.720001220703125,36.95000076293945,37.189998626708984,8069500.0,21.3179931640625
2001-12-19,38.95000076293945,36.849998474121094,37.20000076293945,38.0,10382500.0,21.782304763793945
2001-12-20,37.459999084472656,36.150001525878906,36.849998474121094,36.52000045776367,19306500.0,20.933935165405273
2001-12-21,36.56999969482422,35.02000045776367,36.52000045776367,35.75,18511200.0,20.492563247680664
2001-12-24,36.04999923706055,35.599998474121094,35.7599983215332,36.040000915527344,3508600.0,20.658803939819336
2001-12-26,36.75,36.0,36.040000915527344,36.310001373291016,5315500.0,20.813570022583008
2001-12-27,36.84000015258789,35.9900016784668,36.25,36.31999969482422,6687800.0,20.819305419921875
2001-12-28,36.83000183105469,36.349998474121094,36.54999923706055,36.54999923706055,5924400.0,20.95113754272461
2001-12-31,36.529998779296875,36.15999984741211,36.45000076293945,36.349998474121094,6298000.0,20.83649444580078
2002-01-02,36.4900016784668,35.68000030517578,36.4900016784668,36.349998474121094,7929300.0,21.033233642578125
2002-01-03,37.5,36.34000015258789,36.5,37.31999969482422,10348200.0,21.594493865966797
2002-01-04,39.099998474121094,38.02000045776367,38.02000045776367,39.0,10432900.0,22.56660270690918
2002-01-07,39.68000030517578,38.900001525878906,39.04999923706055,38.900001525878906,9453000.0,22.508743286132812
2002-01-08,39.04999923706055,38.279998779296875,39.0,38.599998474121094,7604000.0,22.335145950317383
2002-01-09,39.599998474121094,38.38999938964844,38.849998474121094,38.709999084472656,6189600.0,22.3987979888916
2002-01-10,39.189998626708984,38.36000061035156,38.400001525878906,39.13999938964844,6870400.0,22.647611618041992
2002-01-11,39.290000915527344,37.720001220703125,39.25,38.34000015258789,7788900.0,22.18470573425293
2002-01-14,37.79999923706055,37.04999923706055,37.650001525878906,37.310001373291016,7333000.0,21.588722229003906
2002-01-15,38.290000915527344,37.310001373291016,37.310001373291016,37.869998931884766,8475900.0,21.912744522094727
2002-01-16,37.5099983215332,36.099998474121094,37.5,36.5099983215332,15076200.0,21.125808715820312
2002-01-17,37.20000076293945,36.5,37.0,36.849998474121094,11503100.0,21.322546005249023
2002-01-18,36.5,35.5,36.150001525878906,35.90999984741211,11283800.0,20.77862548828125
2002-01-22,36.18000030517578,35.619998931884766,36.0,35.7599983215332,7824300.0,20.69184112548828
2002-01-23,36.349998474121094,34.9900016784668,35.349998474121094,35.75,8666100.0,20.686046600341797
2002-01-24,36.4900016784668,35.900001525878906,36.25,35.900001525878906,7715600.0,20.77284812927246
2002-01-25,36.02000045776367,34.75,35.45000076293945,34.9900016784668,13942200.0,20.246295928955078
2002-01-28,35.22999954223633,33.45000076293945,35.150001525878906,34.310001373291016,13716200.0,19.85281753540039
2002-01-29,34.650001525878906,31.700000762939453,34.060001373291016,32.04999923706055,17854300.0,18.545116424560547
2002-01-30,33.5,30.399999618530273,31.520000457763672,33.060001373291016,22844200.0,19.129533767700195
2002-01-31,34.099998474121094,33.02000045776367,33.11000061035156,34.04999923706055,12247600.0,19.70237922668457
2002-02-01,34.04999923706055,32.04999923706055,34.04999923706055,32.15999984741211,13705300.0,18.608768463134766
2002-02-04,32.349998474121094,30.549999237060547,32.16999816894531,30.559999465942383,12660000.0,17.682958602905273
2002-02-05,30.56999969482422,28.299999237060547,30.56999969482422,29.020000457763672,28714800.0,16.791868209838867
2002-02-06,30.049999237060547,28.899999618530273,29.270000457763672,29.440000534057617,19514500.0,17.034896850585938
2002-02-07,30.8700008392334,29.549999237060547,30.0,30.06999969482422,17090600.0,17.399431228637695
2002-02-08,31.399999618530273,30.239999771118164,30.239999771118164,31.1200008392334,15573300.0,18.006996154785156
2002-02-11,31.950000762939453,30.739999771118164,31.219999313354492,31.84000015258789,12952700.0,18.42359733581543
2002-02-12,31.690000534057617,31.049999237060547,31.600000381469727,31.489999771118164,7807600.0,18.221084594726562
2002-02-13,32.189998626708984,30.0,31.5,30.25,20457300.0,17.503582000732422
2002-02-14,30.790000915527344,29.399999618530273,30.0,30.209999084472656,17197200.0,17.480430603027344
2002-02-15,30.399999618530273,29.299999237060547,30.209999084472656,30.049999237060547,16647400.0,17.387853622436523
2002-02-19,29.75,28.950000762939453,29.299999237060547,29.030000686645508,13378500.0,16.797649383544922
2002-02-20,29.899999618530273,28.389999389648438,29.799999237060547,29.40999984741211,14369600.0,17.017534255981445
2002-02-21,30.149999618530273,28.899999618530273,29.280000686645508,29.139999389648438,9669400.0,16.861299514770508
2002-02-22,28.450000762939453,26.700000762939453,28.450000762939453,28.190000534057617,25756700.0,16.31160545349121
2002-02-25,29.049999237060547,27.75,27.799999237060547,29.0,11513000.0,16.780292510986328
2002-02-26,29.229999542236328,28.510000228881836,29.0,28.959999084472656,10028100.0,16.757150650024414
2002-02-27,29.549999237060547,28.5,29.190000534057617,28.959999084472656,10123500.0,16.757150650024414
2002-02-28,29.5,28.8700008392334,29.010000228881836,29.25,8056800.0,16.924951553344727
2002-03-01,29.75,29.049999237060547,29.600000381469727,29.65999984741211,9530300.0,17.162187576293945
2002-03-04,32.650001525878906,30.0,30.25,32.5,16655600.0,18.805492401123047
2002-03-05,33.880001068115234,32.310001373291016,32.52000045776367,32.5099983215332,16766900.0,18.811288833618164
2002-03-06,34.41999816894531,33.16999816894531,33.5,34.04999923706055,15044900.0,19.70237922668457
2002-03-07,34.849998474121094,33.70000076293945,34.45000076293945,34.04999923706055,12092200.0,19.70237922668457
2002-03-08,34.97999954223633,34.16999816894531,34.75,34.7400016784668,11721000.0,20.10163116455078
2002-03-11,36.4900016784668,35.029998779296875,35.5,36.29999923706055,16507800.0,21.00429916381836
2002-03-12,36.45000076293945,35.36000061035156,36.0,36.25,13336300.0,20.975372314453125
2002-03-13,36.349998474121094,34.939998626708984,36.0,35.369998931884766,10128600.0,20.466171264648438
2002-03-14,35.439998626708984,34.70000076293945,35.0099983215332,35.11000061035156,8074400.0,20.31572151184082
2002-03-15,36.06999969482422,34.849998474121094,35.119998931884766,36.0099983215332,11626800.0,20.83649444580078
2002-03-18,36.400001525878906,35.06999969482422,36.0099983215332,35.34000015258789,8641100.0,20.448810577392578
2002-03-19,36.09000015258789,35.560001373291016,35.75,36.09000015258789,7615100.0,20.882789611816406
2002-03-20,35.709999084472656,35.150001525878906,35.70000076293945,35.189998626708984,8460200.0,20.362010955810547
2002-03-21,35.2599983215332,34.20000076293945,35.189998626708984,34.790000915527344,6479800.0,20.13056182861328
2002-03-22,35.540000915527344,34.5,34.79999923706055,35.20000076293945,7176700.0,20.367807388305664
2002-03-25,36.119998931884766,34.95000076293945,35.20000076293945,34.95000076293945,8444900.0,20.223146438598633
2002-03-26,36.08000183105469,35.099998474121094,35.20000076293945,35.150001525878906,9780000.0,20.338878631591797
2002-03-27,35.9900016784668,35.150001525878906,35.20000076293945,35.5,6541200.0,20.541399002075195
2002-03-28,36.220001220703125,35.2599983215332,35.849998474121094,35.650001525878906,6425000.0,20.628189086914062
2002-04-01,35.95000076293945,35.0,35.650001525878906,35.61000061035156,4588500.0,20.60504913330078
2002-04-02,35.70000076293945,35.20000076293945,35.380001068115234,35.310001373291016,5126800.0,20.431461334228516
2002-04-03,35.36000061035156,34.58000183105469,35.189998626708984,35.0099983215332,5978700.0,20.45482635498047
2002-04-04,35.20000076293945,34.119998931884766,34.849998474121094,34.439998626708984,6825900.0,20.121793746948242
2002-04-05,35.27000045776367,34.619998931884766,34.619998931884766,34.86000061035156,5999500.0,20.367183685302734
2002-04-08,35.189998626708984,34.25,34.540000915527344,34.97999954223633,5735300.0,20.437288284301758
2002-04-09,35.45000076293945,34.849998474121094,35.0,35.189998626708984,5537600.0,20.559978485107422
2002-04-10,35.38999938964844,34.5,35.189998626708984,35.040000915527344,9663300.0,20.472349166870117
2002-04-11,34.97999954223633,33.099998474121094,34.79999923706055,33.459999084472656,12118300.0,19.549236297607422
2002-04-12,34.36000061035156,33.599998474121094,33.70000076293945,34.279998779296875,6738500.0,20.02831268310547
2002-04-15,35.599998474121094,34.25,35.5,34.400001525878906,11163000.0,20.098432540893555
2002-04-16,35.5,34.33000183105469,34.95000076293945,35.380001068115234,14282300.0,20.670997619628906
2002-04-17,37.58000183105469,35.7599983215332,35.95000076293945,37.27000045776367,19356200.0,21.775243759155273
2002-04-18,37.66999816894531,36.369998931884766,37.0099983215332,37.2599983215332,10163900.0,21.7694034576416
2002-04-19,37.95000076293945,37.29999923706055,37.5,37.7599983215332,6647600.0,22.06153106689453
2002-04-22,37.38999938964844,36.41999816894531,37.27000045776367,36.599998474121094,8053500.0,21.383790969848633
2002-04-23,36.849998474121094,36.20000076293945,36.68000030517578,36.599998474121094,7383300.0,21.383790969848633
2002-04-24,36.70000076293945,35.869998931884766,36.70000076293945,35.88999938964844,7354700.0,20.968969345092773
2002-04-25,35.54999923706055,34.38999938964844,35.400001525878906,35.029998779296875,10939400.0,20.466508865356445
2002-04-26,35.849998474121094,34.77000045776367,35.75,34.9900016784668,7525800.0,20.443138122558594
2002-04-29,35.45000076293945,34.0,35.400001525878906,34.34000015258789,8569000.0,20.063377380371094
2002-04-30,35.95000076293945,34.349998474121094,34.70000076293945,35.099998474121094,9882800.0,20.50739860534668
2002-05-01,35.849998474121094,34.400001525878906,35.439998626708984,35.5,6543700.0,20.741113662719727
2002-05-02,36.279998779296875,35.4900016784668,35.5,36.25,7680200.0,21.179302215576172
2002-05-03,36.40999984741211,35.02000045776367,36.29999923706055,35.68000030517578,7122800.0,20.84627914428711
2002-05-06,35.95000076293945,34.2400016784668,35.95000076293945,34.400001525878906,6321700.0,20.098432540893555
2002-05-07,35.540000915527344,34.630001068115234,34.939998626708984,34.630001068115234,8673800.0,20.232810974121094
2002-05-08,37.150001525878906,36.0,36.5,36.90999984741211,10199300.0,21.564903259277344
2002-05-09,36.58000183105469,35.5,36.25,35.77000045776367,8214200.0,20.898860931396484
2002-05-10,36.0,35.0,35.939998626708984,35.08000183105469,5472400.0,20.495729446411133
2002-05-13,36.439998626708984,35.099998474121094,35.349998474121094,36.34000015258789,5811000.0,21.231887817382812
2002-05-14,37.72999954223633,36.72999954223633,36.900001525878906,37.59000015258789,8431300.0,21.962207794189453
2002-05-15,37.939998626708984,36.900001525878906,37.2400016784668,36.959999084472656,8716400.0,21.594127655029297
2002-05-16,38.0,36.83000183105469,37.04999923706055,37.83000183105469,5798700.0,22.102428436279297
2002-05-17,38.75,37.599998474121094,38.0,38.099998474121094,7433100.0,22.260173797607422
2002-05-20,37.93000030517578,37.279998779296875,37.79999923706055,37.459999084472656,4149000.0,21.88624382019043
2002-05-21,38.650001525878906,37.29999923706055,37.91999816894531,37.52000045776367,6318700.0,21.92131233215332
2002-05-22,37.689998626708984,36.84000015258789,37.52000045776367,37.560001373291016,5234100.0,21.944677352905273
2002-05-23,38.65999984741211,37.540000915527344,37.560001373291016,38.369998931884766,6222500.0,22.417926788330078
2002-05-24,38.709999084472656,37.5099983215332,38.0,37.79999923706055,4945900.0,22.08489227294922
2002-05-28,37.900001525878906,36.95000076293945,37.75,37.20000076293945,4890600.0,21.73434829711914
2002-05-29,37.5,36.70000076293945,37.099998474121094,36.970001220703125,5388600.0,21.599966049194336
2002-05-30,36.779998779296875,35.04999923706055,36.5,36.0099983215332,9332200.0,21.039079666137695
2002-05-31,36.75,35.869998931884766,36.0099983215332,35.95000076293945,7764000.0,21.004032135009766
2002-06-03,36.25,34.56999969482422,36.0,34.65999984741211,7325800.0,20.25033187866211
2002-06-04,35.650001525878906,34.08000183105469,34.90999984741211,34.650001525878906,9405000.0,20.244489669799805
2002-06-05,35.150001525878906,34.220001220703125,34.650001525878906,34.70000076293945,7263200.0,20.27370834350586
2002-06-06,34.900001525878906,33.400001525878906,34.869998931884766,33.689998626708984,7494700.0,19.683610916137695
2002-06-07,33.9900016784668,32.5,32.75,33.689998626708984,9275100.0,19.683610916137695
2002-06-10,34.099998474121094,33.18000030517578,33.650001525878906,33.880001068115234,5536800.0,19.794614791870117
2002-06-11,34.58000183105469,32.790000915527344,33.97999954223633,32.93000030517578,6525300.0,19.239572525024414
2002-06-12,33.310001373291016,31.729999542236328,32.849998474121094,33.16999816894531,9581500.0,19.379798889160156
2002-06-13,33.45000076293945,32.5,33.119998931884766,32.65999984741211,6041300.0,19.08182144165039
2002-06-14,33.4900016784668,31.25,32.349998474121094,33.0,9795700.0,19.280471801757812
2002-06-17,35.4900016784668,33.56999969482422,33.599998474121094,35.47999954223633,10245100.0,20.729429244995117
2002-06-18,35.689998626708984,34.779998779296875,35.47999954223633,35.02000045776367,7572900.0,20.460670471191406
2002-06-19,35.150001525878906,34.25,34.70000076293945,34.61000061035156,6437800.0,20.22112464904785
2002-06-20,34.599998474121094,33.0099983215332,34.599998474121094,33.380001068115234,8559200.0,19.502485275268555
2002-06-21,33.650001525878906,32.790000915527344,32.79999923706055,32.9900016784668,12353700.0,19.274625778198242
2002-06-24,33.900001525878906,31.649999618530273,32.25,33.18000030517578,10176300.0,19.385639190673828
2002-06-25,34.349998474121094,32.70000076293945,33.29999923706055,32.93000030517578,6963000.0,19.239572525024414
2002-06-26,31.979999542236328,30.149999618530273,30.75,31.489999771118164,19122800.0,18.398239135742188
2002-06-27,33.0,31.399999618530273,32.04999923706055,32.720001220703125,9726800.0,19.11687660217285
2002-06-28,33.91999816894531,32.54999923706055,32.650001525878906,33.91999816894531,7830000.0,19.8179874420166
2002-07-01,33.68000030517578,31.350000381469727,33.59000015258789,31.360000610351562,10082100.0,18.322282791137695
2002-07-02,31.540000915527344,30.0,31.020000457763672,31.229999542236328,12179600.0,18.446331024169922
2002-07-03,31.149999618530273,30.0,30.709999084472656,30.950000762939453,8979400.0,18.28095054626465
2002-07-05,32.70000076293945,31.149999618530273,31.5,32.59000015258789,4612400.0,19.24962615966797
2002-07-08,32.95000076293945,31.799999237060547,32.59000015258789,32.279998779296875,7585700.0,19.06652069091797
2002-07-09,32.75,31.25,32.2599983215332,31.270000457763672,7100300.0,18.469953536987305
2002-07-10,31.75,30.059999465942383,31.600000381469727,30.149999618530273,8858000.0,17.80841636657715
2002-07-11,30.899999618530273,29.25,30.0,30.56999969482422,11589300.0,18.05649185180664
2002-07-12,30.950000762939453,29.68000030517578,30.75,30.209999084472656,7531200.0,17.843852996826172
2002-07-15,30.09000015258789,28.440000534057617,29.600000381469727,30.079999923706055,11558500.0,17.76706314086914
2002-07-16,29.489999771118164,28.43000030517578,28.899999618530273,28.5,14886800.0,16.833829879760742
2002-07-17,29.850000381469727,27.530000686645508,29.010000228881836,28.139999389648438,16035100.0,16.62118911743164
2002-07-18,28.200000762939453,26.90999984741211,27.600000381469727,27.200000762939453,9790100.0,16.065963745117188
2002-07-19,27.200000762939453,25.850000381469727,26.549999237060547,26.100000381469727,12270800.0,15.416243553161621
2002-07-22,26.649999618530273,24.420000076293945,25.959999084472656,24.520000457763672,16705900.0,14.482993125915527
2002-07-23,24.020000457763672,19.799999237060547,23.649999618530273,20.079999923706055,44908600.0,11.860462188720703
2002-07-24,23.700000762939453,18.219999313354492,19.010000228881836,23.299999237060547,46819400.0,13.762386322021484
2002-07-25,25.5,21.0,23.75,22.350000381469727,33168200.0,13.20126724243164
2002-07-26,23.299999237060547,21.049999237060547,23.200000762939453,22.25,18050500.0,13.142193794250488
2002-07-29,25.219999313354492,23.25,23.75,25.100000381469727,18354600.0,14.825582504272461
2002-07-30,25.5,23.799999237060547,24.600000381469727,24.889999389648438,16052300.0,14.701537132263184
2002-07-31,25.100000381469727,24.110000610351562,24.799999237060547,24.959999084472656,13790900.0,14.742883682250977
2002-08-01,25.280000686645508,24.25,24.959999084472656,25.020000457763672,12536300.0,14.778325080871582
2002-08-02,24.899999618530273,23.280000686645508,24.530000686645508,23.850000381469727,13448400.0,14.087255477905273
2002-08-05,23.399999618530273,22.100000381469727,22.8799991607666,22.350000381469727,14479200.0,13.20126724243164
2002-08-06,24.6299991607666,23.25,23.5,23.649999618530273,14504500.0,13.969121932983398
2002-08-07,24.549999237060547,23.18000030517578,24.420000076293945,24.040000915527344,10715900.0,14.199478149414062
2002-08-08,26.399999618530273,24.81999969482422,25.299999237060547,26.3799991607666,16995400.0,15.581628799438477
2002-08-09,26.799999237060547,25.270000457763672,25.600000381469727,26.350000381469727,12011100.0,15.563911437988281
2002-08-12,25.809999465942383,25.010000228881836,25.799999237060547,25.459999084472656,9748200.0,15.038217544555664
2002-08-13,25.780000686645508,24.299999237060547,24.950000762939453,24.399999618530273,11024300.0,14.412116050720215
2002-08-14,25.139999389648438,23.3700008392334,24.399999618530273,25.139999389648438,15345800.0,14.84920597076416
2002-08-15,25.579999923706055,24.110000610351562,25.1200008392334,24.790000915527344,13570400.0,14.642475128173828
2002-08-16,25.059999465942383,24.190000534057617,24.790000915527344,24.860000610351562,9678900.0,14.68382453918457
2002-08-19,27.350000381469727,24.84000015258789,24.979999542236328,27.209999084472656,13035800.0,16.071868896484375
2002-08-20,27.110000610351562,26.299999237060547,27.010000228881836,26.540000915527344,9419200.0,15.676132202148438
2002-08-21,27.010000228881836,25.979999542236328,26.5,26.8799991607666,9146800.0,15.876958847045898
2002-08-22,26.950000762939453,25.65999984741211,26.399999618530273,26.690000534057617,11966500.0,15.764730453491211
2002-08-23,26.43000030517578,25.399999618530273,26.299999237060547,25.709999084472656,9148500.0,15.185887336730957
2002-08-26,26.75,25.649999618530273,25.75,26.489999771118164,8705300.0,15.646597862243652
2002-08-27,27.399999618530273,26.200000762939453,27.0,26.75,9691100.0,15.800166130065918
2002-08-28,26.75,26.040000915527344,26.399999618530273,26.280000686645508,7982600.0,15.522555351257324
2002-08-29,26.790000915527344,25.65999984741211,25.899999618530273,26.600000381469727,6932700.0,15.71157169342041
2002-08-30,27.239999771118164,26.100000381469727,26.25,26.399999618530273,7594200.0,15.593432426452637
2002-09-03,25.65999984741211,24.75,25.649999618530273,24.75,11007600.0,14.618844032287598
2002-09-04,25.75,24.25,24.760000228881836,25.389999389648438,9968900.0,14.996867179870605
2002-09-05,24.940000534057617,23.989999771118164,24.6299991607666,24.100000381469727,11126100.0,14.234919548034668
2002-09-06,25.1299991607666,23.899999618530273,25.040000915527344,23.90999984741211,11131700.0,14.122696876525879
2002-09-09,23.899999618530273,22.079999923706055,23.200000762939453,23.59000015258789,23679300.0,13.933677673339844
2002-09-10,23.93000030517578,22.739999771118164,23.899999618530273,23.149999618530273,11271200.0,13.673785209655762
2002-09-11,24.010000228881836,22.899999618530273,24.010000228881836,22.979999542236328,6951000.0,13.573375701904297
2002-09-12,22.899999618530273,21.860000610351562,22.8799991607666,22.010000228881836,11703100.0,13.000436782836914
2002-09-13,22.5,21.75,22.010000228881836,22.040000915527344,10826400.0,13.01815414428711
2002-09-16,21.899999618530273,21.260000228881836,21.600000381469727,21.709999084472656,10109200.0,12.823236465454102
2002-09-17,22.399999618530273,21.34000015258789,22.200000762939453,21.549999237060547,10284400.0,12.728731155395508
2002-09-18,20.59000015258789,18.799999237060547,19.059999465942383,20.440000534057617,46143600.0,12.073104858398438
2002-09-19,20.34000015258789,19.5,20.0,19.8700008392334,18650600.0,11.736425399780273
2002-09-20,20.5,19.899999618530273,20.1200008392334,20.18000030517578,16576500.0,11.919533729553223
2002-09-23,19.799999237060547,19.010000228881836,19.559999465942383,19.25,13813500.0,11.370219230651855
2002-09-24,19.299999237060547,18.5,19.260000228881836,18.639999389648438,18935000.0,11.009910583496094
2002-09-25,19.299999237060547,18.31999969482422,19.030000686645508,18.889999389648438,16291400.0,11.157575607299805
2002-09-26,19.719999313354492,18.799999237060547,18.889999389648438,19.270000457763672,16468700.0,11.382024765014648
2002-09-27,19.75,18.260000228881836,19.270000457763672,18.34000015258789,14082400.0,10.832714080810547
2002-09-30,19.5,17.860000610351562,18.350000381469727,18.989999771118164,19837400.0,11.216642379760742
2002-10-01,20.100000381469727,18.780000686645508,19.149999618530273,19.739999771118164,15851400.0,11.659637451171875
2002-10-02,19.790000915527344,18.09000015258789,19.139999389648438,18.25,15141200.0,10.968474388122559
2002-10-03,18.65999984741211,17.600000381469727,18.260000228881836,17.6200008392334,21175900.0,10.58983325958252
2002-10-04,18.1299991607666,16.540000915527344,17.6299991607666,16.540000915527344,21502400.0,9.94074535369873
2002-10-07,17.25,16.149999618530273,16.549999237060547,16.770000457763672,19884300.0,10.078975677490234
2002-10-08,17.399999618530273,15.84000015258789,17.25,16.600000381469727,22978300.0,9.976801872253418
2002-10-09,16.610000610351562,15.260000228881836,16.049999237060547,15.449999809265137,27852900.0,9.285636901855469
2002-10-10,16.350000381469727,15.34000015258789,15.460000038146973,15.949999809265137,22442500.0,9.586146354675293
2002-10-11,17.850000381469727,16.399999618530273,16.440000534057617,17.190000534057617,19016500.0,10.331399917602539
2002-10-14,17.530000686645508,16.799999237060547,17.010000228881836,16.8799991607666,10441300.0,10.145087242126465
2002-10-15,18.719999313354492,18.010000228881836,18.299999237060547,18.610000610351562,20045700.0,11.184837341308594
2002-10-16,18.479999542236328,18.0,18.149999618530273,18.290000915527344,15243300.0,10.992515563964844
2002-10-17,19.75,18.520000457763672,19.600000381469727,18.790000915527344,13722500.0,11.293020248413086
2002-10-18,19.489999771118164,18.290000915527344,18.780000686645508,18.969999313354492,10505200.0,11.401198387145996
2002-10-21,20.639999389648438,18.549999237060547,18.68000030517578,20.270000457763672,18375700.0,12.182514190673828
2002-10-22,20.3700008392334,19.81999969482422,19.979999542236328,19.90999984741211,11149300.0,11.966156005859375
2002-10-23,19.850000381469727,18.90999984741211,19.700000762939453,19.770000457763672,13235400.0,11.882010459899902
2002-10-24,20.8799991607666,19.649999618530273,20.239999771118164,19.700000762939453,15584100.0,11.839945793151855
2002-10-25,20.399999618530273,19.510000228881836,19.520000457763672,20.3700008392334,9805800.0,12.242621421813965
2002-10-28,21.610000610351562,20.950000762939453,21.0,21.25,15491700.0,12.771512985229492
2002-10-29,21.0,19.899999618530273,20.799999237060547,20.459999084472656,13296300.0,12.296712875366211
2002-10-30,21.200000762939453,20.34000015258789,20.5,21.049999237060547,9994100.0,12.6513090133667
2002-10-31,21.18000030517578,20.420000076293945,21.049999237060547,20.75,9821000.0,12.471003532409668
2002-11-01,21.780000686645508,20.510000228881836,20.75,21.520000457763672,9145800.0,12.933784484863281
2002-11-04,23.059999465942383,22.0,22.350000381469727,22.010000228881836,13636400.0,13.228285789489746
2002-11-05,22.59000015258789,21.790000915527344,21.81999969482422,22.469999313354492,10929600.0,13.504745483398438
2002-11-06,22.979999542236328,21.239999771118164,22.950000762939453,22.059999465942383,17198700.0,13.25832462310791
2002-11-07,21.309999465942383,20.010000228881836,21.200000762939453,20.600000381469727,19726200.0,12.380850791931152
2002-11-08,21.1299991607666,20.0,20.600000381469727,20.200000762939453,12928700.0,12.140445709228516
2002-11-11,20.799999237060547,20.0,20.219999313354492,20.420000076293945,8165400.0,12.27267074584961
2002-11-12,20.899999618530273,20.299999237060547,20.309999465942383,20.540000915527344,9326300.0,12.3447904586792
2002-11-13,21.100000381469727,20.100000381469727,20.5,20.950000762939453,10768000.0,12.591207504272461
2002-11-14,21.950000762939453,21.420000076293945,21.420000076293945,21.920000076293945,10599200.0,13.174196243286133
2002-11-15,22.350000381469727,21.459999084472656,21.93000030517578,22.09000015258789,12308100.0,13.276361465454102
2002-11-18,22.399999618530273,21.700000762939453,22.239999771118164,21.889999389648438,9986300.0,13.156159400939941
2002-11-19,22.100000381469727,21.6299991607666,21.65999984741211,21.950000762939453,8207300.0,13.192220687866211
2002-11-20,23.799999237060547,22.149999618530273,22.299999237060547,23.719999313354492,19718200.0,14.256009101867676
2002-11-21,24.889999389648438,23.760000228881836,24.049999237060547,24.889999389648438,20578600.0,14.959198951721191
2002-11-22,25.280000686645508,24.309999465942383,24.309999465942383,24.989999771118164,14654500.0,15.019292831420898
2002-11-25,25.219999313354492,24.510000228881836,25.0,24.950000762939453,10104600.0,14.995261192321777
2002-11-26,24.959999084472656,24.100000381469727,24.899999618530273,24.190000534057617,9448600.0,14.538484573364258
2002-11-27,25.200000762939453,24.399999618530273,24.549999237060547,25.190000534057617,11766600.0,15.139500617980957
2002-11-29,25.700000762939453,25.110000610351562,25.399999618530273,25.170000076293945,4637400.0,15.127483367919922
2002-12-02,26.139999389648438,24.799999237060547,25.989999771118164,25.219999313354492,12493900.0,15.157525062561035
2002-12-03,25.110000610351562,24.399999618530273,25.100000381469727,24.610000610351562,12677900.0,14.790912628173828
2002-12-04,25.200000762939453,24.049999237060547,24.6200008392334,24.700000762939453,9266800.0,14.845001220703125
2002-12-05,24.709999084472656,23.540000915527344,24.700000762939453,23.610000610351562,11451300.0,14.189903259277344
2002-12-06,24.700000762939453,22.799999237060547,22.959999084472656,24.43000030517578,13236200.0,14.682733535766602
2002-12-09,24.0,23.09000015258789,23.860000610351562,23.260000228881836,9414800.0,13.979543685913086
2002-12-10,24.200000762939453,23.270000457763672,23.270000457763672,24.149999618530273,8975700.0,14.514445304870605
2002-12-11,24.299999237060547,23.700000762939453,23.860000610351562,24.09000015258789,6803600.0,14.478389739990234
2002-12-12,24.75,23.8700008392334,24.09000015258789,24.149999618530273,8396500.0,14.514445304870605
2002-12-13,24.049999237060547,23.510000228881836,23.950000762939453,23.6200008392334,8218200.0,14.195908546447754
2002-12-16,24.829999923706055,23.549999237060547,23.799999237060547,24.799999237060547,7942600.0,14.905099868774414
2002-12-17,25.59000015258789,24.65999984741211,24.799999237060547,25.020000457763672,11435100.0,15.037328720092773
2002-12-18,24.579999923706055,23.899999618530273,24.450000762939453,24.0,14182700.0,14.424290657043457
2002-12-19,24.190000534057617,22.860000610351562,24.010000228881836,23.329999923706055,13923400.0,14.021618843078613
2002-12-20,24.8700008392334,23.65999984741211,23.799999237060547,24.8700008392334,15517500.0,14.947178840637207
2002-12-23,24.989999771118164,24.299999237060547,24.399999618530273,24.709999084472656,9285700.0,14.851008415222168
2002-12-24,24.610000610351562,24.030000686645508,24.600000381469727,24.200000762939453,3772400.0,14.544496536254883
2002-12-26,24.8799991607666,24.190000534057617,24.200000762939453,24.450000762939453,5838500.0,14.694753646850586
2002-12-27,24.459999084472656,23.670000076293945,24.450000762939453,23.799999237060547,7220200.0,14.30409049987793
2002-12-30,24.100000381469727,23.610000610351562,24.010000228881836,23.989999771118164,7389700.0,14.418279647827148
2002-12-31,24.149999618530273,23.690000534057617,23.989999771118164,24.0,6215300.0,14.424290657043457
2003-01-02,25.5,24.799999237060547,25.25,25.440000534057617,16739100.0,15.509468078613281
2003-01-03,25.989999771118164,25.200000762939453,25.5,25.940000534057617,12525700.0,15.814295768737793
2003-01-06,28.100000381469727,25.959999084472656,26.0,27.979999542236328,22932400.0,17.05797576904297
2003-01-07,28.290000915527344,27.6200008392334,27.979999542236328,27.84000015258789,17837500.0,16.972620010375977
2003-01-08,27.25,26.510000228881836,27.25,26.770000457763672,15857300.0,16.320297241210938
2003-01-09,27.389999389648438,26.850000381469727,26.850000381469727,27.299999237060547,11205600.0,16.64341926574707
2003-01-10,27.690000534057617,26.75,26.850000381469727,27.09000015258789,8725900.0,16.515392303466797
2003-01-13,27.690000534057617,27.209999084472656,27.399999618530273,27.280000686645508,9290600.0,16.631221771240234
2003-01-14,27.75,27.139999389648438,27.5,27.59000015258789,8216900.0,16.820213317871094
2003-01-15,27.639999389648438,26.81999969482422,27.549999237060547,27.079999923706055,8147800.0,16.509292602539062
2003-01-16,27.31999969482422,26.510000228881836,27.079999923706055,26.780000686645508,7734500.0,16.326398849487305
2003-01-17,26.84000015258789,26.030000686645508,26.350000381469727,26.190000534057617,9809500.0,15.966706275939941
2003-01-21,26.600000381469727,25.270000457763672,26.520000457763672,25.420000076293945,10367800.0,15.497274398803711
2003-01-22,25.420000076293945,24.600000381469727,25.420000076293945,24.700000762939453,16066100.0,15.058327674865723
2003-01-23,25.260000228881836,24.5,25.100000381469727,25.1299991607666,8020000.0,15.320479393005371
2003-01-24,25.1299991607666,23.559999465942383,24.850000381469727,23.809999465942383,11709500.0,14.515742301940918
2003-01-27,24.100000381469727,23.059999465942383,23.75,23.290000915527344,8787500.0,14.198724746704102
2003-01-28,23.950000762939453,23.239999771118164,23.600000381469727,23.510000228881836,10567800.0,14.332844734191895
2003-01-29,23.65999984741211,22.760000228881836,23.200000762939453,23.5,9989200.0,14.32674789428711
2003-01-30,23.850000381469727,22.829999923706055,23.5,23.040000915527344,9122100.0,14.046311378479004
2003-01-31,23.489999771118164,22.700000762939453,22.75,23.34000015258789,9560900.0,14.229201316833496
2003-02-03,23.8700008392334,23.34000015258789,23.5,23.579999923706055,7833000.0,14.375524520874023
2003-02-04,23.59000015258789,22.75,23.59000015258789,23.049999237060547,8152200.0,14.052401542663574
2003-02-05,23.690000534057617,22.780000686645508,23.25,22.940000534057617,8414600.0,13.985345840454102
2003-02-06,22.729999542236328,22.200000762939453,22.670000076293945,22.309999465942383,8906400.0,13.601268768310547
2003-02-07,22.639999389648438,21.799999237060547,22.600000381469727,21.979999542236328,9526700.0,13.400077819824219
2003-02-10,22.299999237060547,21.760000228881836,22.0,22.100000381469727,9080900.0,13.473244667053223
2003-02-11,22.450000762939453,21.940000534057617,22.450000762939453,22.0,12582400.0,13.412276268005371
2003-02-12,22.219999313354492,21.510000228881836,22.0,21.510000228881836,9567700.0,13.113547325134277
2003-02-13,21.530000686645508,20.860000610351562,21.5,21.290000915527344,10872500.0,12.979429244995117
2003-02-14,21.950000762939453,21.170000076293945,21.299999237060547,21.850000381469727,8881000.0,13.320834159851074
2003-02-18,22.860000610351562,22.06999969482422,22.079999923706055,22.5,9225300.0,13.717103004455566
2003-02-19,22.649999618530273,22.299999237060547,22.5,22.5,8084700.0,13.717103004455566
2003-02-20,22.799999237060547,22.3799991607666,22.600000381469727,22.690000534057617,7140000.0,13.832934379577637
2003-02-21,23.100000381469727,22.149999618530273,22.59000015258789,22.8799991607666,8525100.0,13.94876766204834
2003-02-24,22.889999389648438,22.190000534057617,22.889999389648438,22.299999237060547,7695700.0,13.59516716003418
2003-02-25,22.549999237060547,21.719999313354492,22.0,22.549999237060547,10674500.0,13.747590065002441
2003-02-26,22.600000381469727,22.100000381469727,22.350000381469727,22.34000015258789,6608100.0,13.619555473327637
2003-02-27,23.0,22.209999084472656,22.399999618530273,22.65999984741211,8760600.0,13.814642906188965
2003-02-28,23.0,22.510000228881836,22.639999389648438,22.68000030517578,7684900.0,13.826833724975586
2003-03-03,23.329999923706055,22.65999984741211,23.149999618530273,22.850000381469727,8083200.0,13.930481910705566
2003-03-04,22.899999618530273,22.399999618530273,22.850000381469727,22.399999618530273,7706700.0,13.65613842010498
2003-03-05,22.809999465942383,22.350000381469727,22.40999984741211,22.809999465942383,7670600.0,13.906097412109375
2003-03-06,22.530000686645508,21.959999084472656,22.420000076293945,22.0,10613600.0,13.412276268005371
2003-03-07,22.799999237060547,21.56999969482422,21.690000534057617,22.290000915527344,9272100.0,13.589076042175293
2003-03-10,22.190000534057617,21.350000381469727,21.8700008392334,21.440000534057617,8585100.0,13.07087516784668
2003-03-11,21.799999237060547,20.670000076293945,21.549999237060547,20.75,12601900.0,12.650214195251465
2003-03-12,21.0,20.1299991607666,20.5,20.75,16405900.0,12.650214195251465
2003-03-13,21.770000457763672,21.06999969482422,21.25,21.719999313354492,12988100.0,13.24157428741455
2003-03-14,22.100000381469727,21.15999984741211,21.770000457763672,21.260000228881836,13848700.0,12.961138725280762
2003-03-17,22.670000076293945,21.010000228881836,21.25,22.559999465942383,15267800.0,13.753678321838379
2003-03-18,23.0,22.450000762939453,22.8799991607666,22.809999465942383,9193900.0,13.906097412109375
2003-03-19,23.350000381469727,22.700000762939453,22.850000381469727,23.329999923706055,11398700.0,14.223112106323242
2003-03-20,23.65999984741211,22.75,22.780000686645508,23.530000686645508,10698200.0,14.34504508972168
2003-03-21,24.899999618530273,23.760000228881836,23.889999389648438,24.649999618530273,18484800.0,15.027846336364746
2003-03-24,24.040000915527344,23.450000762939453,23.75,23.6299991607666,10964200.0,14.40600299835205
2003-03-25,24.459999084472656,23.56999969482422,23.56999969482422,24.139999389648438,9397300.0,14.71692180633545
2003-03-26,24.350000381469727,23.8799991607666,23.899999618530273,24.170000076293945,6461300.0,14.73521900177002
2003-03-27,24.420000076293945,23.68000030517578,24.010000228881836,24.1200008392334,7552700.0,14.704736709594727
2003-03-28,24.59000015258789,23.8799991607666,24.1200008392334,24.450000762939453,7736700.0,14.90592098236084
2003-03-31,24.100000381469727,23.649999618530273,23.75,23.709999084472656,9251900.0,14.454774856567383
2003-04-01,24.399999618530273,23.75,24.149999618530273,24.229999542236328,9689000.0,14.771793365478516
2003-04-02,25.31999969482422,24.6200008392334,24.799999237060547,25.110000610351562,13884500.0,15.526152610778809
2003-04-03,25.489999771118164,24.899999618530273,25.399999618530273,24.940000534057617,10313700.0,15.421038627624512
2003-04-04,25.649999618530273,25.09000015258789,25.34000015258789,25.579999923706055,10113600.0,15.81676197052002
2003-04-07,26.729999542236328,25.600000381469727,26.459999084472656,25.639999389648438,12796300.0,15.853864669799805
2003-04-08,26.100000381469727,25.450000762939453,25.850000381469727,25.989999771118164,8949700.0,16.070276260375977
2003-04-09,26.40999984741211,25.579999923706055,26.049999237060547,25.729999542236328,10140100.0,15.90951156616211
2003-04-10,25.899999618530273,25.40999984741211,25.729999542236328,25.719999313354492,7215900.0,15.90333080291748
2003-04-11,26.260000228881836,25.420000076293945,26.0,25.59000015258789,8002200.0,15.822948455810547
2003-04-14,26.600000381469727,25.8799991607666,25.979999542236328,26.540000915527344,10041200.0,16.410356521606445
2003-04-15,27.399999618530273,26.280000686645508,26.510000228881836,26.8700008392334,13327300.0,16.61440658569336
2003-04-16,27.700000762939453,26.25,27.540000915527344,26.5,18636300.0,16.3856201171875
2003-04-17,27.469999313354492,26.5,26.5,27.309999465942383,11055000.0,16.88646697998047
2003-04-21,27.739999771118164,27.15999984741211,27.309999465942383,27.450000762939453,8337900.0,16.973026275634766
2003-04-22,28.799999237060547,27.170000076293945,27.31999969482422,28.68000030517578,13899900.0,17.73357391357422
2003-04-23,29.690000534057617,28.649999618530273,28.75,29.440000534057617,15108200.0,18.2034969329834
2003-04-24,28.850000381469727,28.309999465942383,28.729999542236328,28.559999465942383,12139800.0,17.65937614440918
2003-04-25,28.760000228881836,27.649999618530273,28.75,27.959999084472656,11300700.0,17.288373947143555
2003-04-28,28.90999984741211,28.0,28.0,28.809999465942383,9481100.0,17.813949584960938
2003-04-29,29.25,28.6299991607666,28.690000534057617,29.139999389648438,12232300.0,18.017993927001953
2003-04-30,29.649999618530273,28.809999465942383,29.139999389648438,29.350000381469727,14738100.0,18.14785385131836
2003-05-01,29.559999465942383,28.690000534057617,29.350000381469727,29.280000686645508,10261200.0,18.104568481445312
2003-05-02,30.049999237060547,29.09000015258789,29.149999618530273,29.860000610351562,10634900.0,18.46319580078125
2003-05-05,30.950000762939453,30.0,30.0,30.360000610351562,13997200.0,18.772363662719727
2003-05-06,31.049999237060547,29.969999313354492,30.25,30.709999084472656,12208100.0,18.988773345947266
2003-05-07,30.989999771118164,30.15999984741211,30.450000762939453,30.81999969482422,10721500.0,19.05679702758789
2003-05-08,30.530000686645508,29.81999969482422,30.450000762939453,29.959999084472656,10890100.0,18.525026321411133
2003-05-09,30.18000030517578,29.579999923706055,30.079999923706055,30.079999923706055,8820500.0,18.599233627319336
2003-05-12,30.989999771118164,29.770000457763672,30.079999923706055,30.940000534057617,8801900.0,19.130990982055664
2003-05-13,31.049999237060547,30.360000610351562,30.940000534057617,30.719999313354492,7476000.0,18.99496078491211
2003-05-14,30.969999313354492,30.280000686645508,30.729999542236328,30.489999771118164,7515000.0,18.852739334106445
2003-05-15,31.350000381469727,30.760000228881836,30.799999237060547,31.040000915527344,10648700.0,19.192819595336914
2003-05-16,31.5,30.899999618530273,31.040000915527344,31.25,9273900.0,19.32266616821289
2003-05-19,31.25,30.229999542236328,31.25,30.420000076293945,8306200.0,18.80946159362793
2003-05-20,30.790000915527344,30.049999237060547,30.420000076293945,30.43000030517578,8688400.0,18.815641403198242
2003-05-21,30.600000381469727,29.93000030517578,30.100000381469727,30.549999237060547,8389500.0,18.88983917236328
2003-05-22,30.690000534057617,30.270000457763672,30.399999618530273,30.489999771118164,8651800.0,18.852739334106445
2003-05-23,31.010000228881836,30.3700008392334,30.549999237060547,30.899999618530273,5751600.0,19.10625457763672
2003-05-27,32.13999938964844,30.5,30.700000762939453,32.04999923706055,11224800.0,19.817331314086914
2003-05-28,32.83000183105469,32.06999969482422,32.20000076293945,32.54999923706055,12017300.0,20.126497268676758
2003-05-29,32.88999938964844,32.189998626708984,32.75,32.27000045776367,9548300.0,19.953367233276367
2003-05-30,33.06999969482422,32.41999816894531,32.59000015258789,32.86000061035156,10683100.0,20.318174362182617
2003-06-02,34.58000183105469,33.31999969482422,33.349998474121094,33.91999816894531,13337100.0,20.97359848022461
2003-06-03,34.380001068115234,33.7400016784668,33.91999816894531,33.81999969482422,11581300.0,20.911767959594727
2003-06-04,34.83000183105469,33.400001525878906,33.650001525878906,34.689998626708984,13171500.0,21.449708938598633
2003-06-05,35.290000915527344,34.40999984741211,34.689998626708984,35.099998474121094,10380500.0,21.70322608947754
2003-06-06,36.52000045776367,35.0099983215332,35.77000045776367,35.130001068115234,11835400.0,21.72177505493164
2003-06-09,34.779998779296875,33.599998474121094,34.599998474121094,33.7599983215332,10274000.0,20.874662399291992
2003-06-10,34.34000015258789,33.869998931884766,34.0,34.08000183105469,10879300.0,21.07253646850586
2003-06-11,34.790000915527344,33.90999984741211,34.29999923706055,34.540000915527344,9252300.0,21.356956481933594
2003-06-12,35.119998931884766,34.22999954223633,34.9900016784668,34.70000076293945,9632500.0,21.455888748168945
2003-06-13,35.04999923706055,34.34000015258789,34.849998474121094,34.70000076293945,6746500.0,21.455888748168945
2003-06-16,35.95000076293945,34.849998474121094,34.95000076293945,35.95000076293945,9417400.0,22.22879981994629
2003-06-17,36.20000076293945,35.630001068115234,35.9900016784668,36.09000015258789,9515500.0,22.315372467041016
2003-06-18,35.83000183105469,34.79999923706055,35.599998474121094,35.06999969482422,11336300.0,21.684669494628906
2003-06-19,35.29999923706055,34.04999923706055,35.25,34.45000076293945,10874200.0,21.301313400268555
2003-06-20,35.16999816894531,34.58000183105469,34.849998474121094,34.79999923706055,14781400.0,21.51772689819336
2003-06-23,34.75,33.61000061035156,34.54999923706055,33.849998474121094,9876500.0,20.930309295654297
2003-06-24,34.43000030517578,33.5,33.75,34.29999923706055,8236100.0,21.208555221557617
2003-06-25,34.81999969482422,33.790000915527344,34.29999923706055,33.9900016784668,8978200.0,21.016889572143555
2003-06-26,34.400001525878906,33.5,34.0,34.400001525878906,6316400.0,21.270397186279297
2003-06-27,34.439998626708984,33.79999923706055,34.400001525878906,33.900001525878906,6674600.0,20.961227416992188
2003-06-30,34.470001220703125,33.63999938964844,34.25,34.18000030517578,7847900.0,21.13435935974121
2003-07-01,34.209999084472656,33.04999923706055,33.84000015258789,34.209999084472656,10439900.0,21.365436553955078
2003-07-02,34.5099983215332,34.040000915527344,34.2400016784668,34.369998931884766,7459100.0,21.465370178222656
2003-07-03,34.34000015258789,33.70000076293945,33.79999923706055,34.130001068115234,4376600.0,21.31548309326172
2003-07-07,35.2400016784668,34.400001525878906,34.47999954223633,35.06999969482422,9773400.0,21.902544021606445
2003-07-08,35.439998626708984,34.900001525878906,35.06999969482422,35.400001525878906,6165500.0,22.1086483001709
2003-07-09,36.119998931884766,35.400001525878906,35.47999954223633,35.65999984741211,9640700.0,22.27102279663086
2003-07-10,35.630001068115234,34.720001220703125,35.45000076293945,35.0099983215332,7622500.0,21.865074157714844
2003-07-11,35.970001220703125,35.18000030517578,35.209999084472656,35.7599983215332,6973600.0,22.333477020263672
2003-07-14,37.560001373291016,35.779998779296875,36.47999954223633,37.29999923706055,12088000.0,23.295265197753906
2003-07-15,37.880001068115234,37.0099983215332,37.540000915527344,37.290000915527344,11553500.0,23.289016723632812
2003-07-16,38.2599983215332,36.0,38.2599983215332,36.25,14435700.0,22.639507293701172
2003-07-17,36.25,34.81999969482422,36.25,35.040000915527344,12002000.0,21.883806228637695
2003-07-18,35.5,34.849998474121094,35.22999954223633,35.33000183105469,7596000.0,22.064924240112305
2003-07-21,35.11000061035156,33.5,35.099998474121094,34.43000030517578,11938000.0,21.50283432006836
2003-07-22,35.060001373291016,34.2599983215332,34.5,34.939998626708984,9538500.0,21.82135581970215
2003-07-23,35.130001068115234,34.599998474121094,35.099998474121094,34.86000061035156,7764200.0,21.771390914916992
2003-07-24,35.36000061035156,34.52000045776367,35.349998474121094,34.58000183105469,8595200.0,21.596519470214844
2003-07-25,35.5099983215332,34.470001220703125,34.75,35.470001220703125,8693400.0,22.15235137939453
2003-07-28,35.81999969482422,35.15999984741211,35.470001220703125,35.4900016784668,8228700.0,22.16485023498535
2003-07-29,35.59000015258789,34.75,35.58000183105469,35.2400016784668,9207500.0,22.008708953857422
2003-07-30,35.58000183105469,35.029998779296875,35.5,35.060001373291016,5860400.0,21.896297454833984
2003-07-31,35.810001373291016,34.97999954223633,35.650001525878906,35.04999923706055,8761300.0,21.89004898071289
2003-08-01,35.09000015258789,33.22999954223633,35.08000183105469,33.36000061035156,20439300.0,20.8345890045166
2003-08-04,33.79999923706055,32.400001525878906,33.36000061035156,33.72999954223633,15744400.0,21.065664291381836
2003-08-05,33.70000076293945,32.72999954223633,33.650001525878906,32.7599983215332,12309200.0,20.45985984802246
2003-08-06,33.27000045776367,32.5,33.0,32.9900016784668,12232200.0,20.603506088256836
2003-08-07,33.08000183105469,32.52000045776367,32.7599983215332,32.849998474121094,9218200.0,20.516067504882812
2003-08-08,33.2400016784668,32.65999984741211,33.220001220703125,32.9900016784668,6296700.0,20.603506088256836
2003-08-11,33.68000030517578,32.939998626708984,32.9900016784668,33.220001220703125,6982000.0,20.747142791748047
2003-08-12,33.779998779296875,33.29999923706055,33.470001220703125,33.63999938964844,8519300.0,21.00945472717285
2003-08-13,33.83000183105469,33.130001068115234,33.79999923706055,33.43000030517578,6716000.0,20.878292083740234
2003-08-14,33.95000076293945,33.209999084472656,33.43000030517578,33.900001525878906,6993000.0,21.171833038330078
2003-08-15,34.0,33.47999954223633,34.0,33.65999984741211,3542300.0,21.02194595336914
2003-08-18,34.099998474121094,33.65999984741211,34.099998474121094,34.04999923706055,7126400.0,21.26552391052246
2003-08-19,34.40999984741211,33.83000183105469,34.150001525878906,34.189998626708984,8275200.0,21.35295295715332
2003-08-20,35.029998779296875,34.04999923706055,34.68000030517578,34.83000183105469,9319200.0,21.75265121459961
2003-08-21,35.43000030517578,34.380001068115234,35.04999923706055,34.599998474121094,8675600.0,21.609006881713867
2003-08-22,35.150001525878906,33.81999969482422,34.83000183105469,33.91999816894531,8131400.0,21.1843318939209
2003-08-25,33.880001068115234,33.27000045776367,33.720001220703125,33.7400016784668,6126200.0,21.071910858154297
2003-08-26,34.560001373291016,33.0,33.5,33.380001068115234,9840600.0,20.847076416015625
2003-08-27,33.400001525878906,33.060001373291016,33.150001525878906,33.2599983215332,6019800.0,20.772125244140625
2003-08-28,34.06999969482422,33.119998931884766,33.2599983215332,33.90999984741211,5600000.0,21.178083419799805
2003-08-29,34.29999923706055,33.779998779296875,33.959999084472656,34.220001220703125,5862800.0,21.37168312072754
2003-09-02,35.029998779296875,34.08000183105469,34.41999816894531,34.70000076293945,8424200.0,21.67146110534668
2003-09-03,35.040000915527344,34.54999923706055,34.70000076293945,34.86000061035156,7478400.0,21.771390914916992
2003-09-04,34.95000076293945,34.56999969482422,34.869998931884766,34.68000030517578,6254600.0,21.658981323242188
2003-09-05,34.689998626708984,34.15999984741211,34.4900016784668,34.189998626708984,6752900.0,21.35295295715332
2003-09-08,34.79999923706055,34.2599983215332,34.34000015258789,34.650001525878906,5748400.0,21.64023780822754
2003-09-09,34.65999984741211,34.209999084472656,34.5,34.2599983215332,5257900.0,21.39667510986328
2003-09-10,34.27000045776367,33.15999984741211,33.91999816894531,33.380001068115234,9825500.0,20.847076416015625
2003-09-11,34.150001525878906,33.52000045776367,33.75,33.68000030517578,6717500.0,21.034439086914062
2003-09-12,34.130001068115234,33.439998626708984,33.52000045776367,34.0,6251300.0,21.234285354614258
2003-09-15,34.209999084472656,33.720001220703125,34.0,33.970001220703125,5058200.0,21.21555519104004
2003-09-16,34.68000030517578,33.869998931884766,33.88999938964844,34.599998474121094,6846900.0,21.609006881713867
2003-09-17,34.84000015258789,34.52000045776367,34.599998474121094,34.65999984741211,7692500.0,21.646480560302734
2003-09-18,35.869998931884766,34.619998931884766,34.869998931884766,35.7400016784668,14752000.0,22.320987701416016
2003-09-19,35.79999923706055,35.11000061035156,35.5,35.4900016784668,12211800.0,22.16485023498535
2003-09-22,35.060001373291016,34.560001373291016,35.0099983215332,34.9900016784668,9198100.0,21.85257911682129
2003-09-23,35.459999084472656,34.61000061035156,34.9900016784668,35.45000076293945,8583700.0,22.13986587524414
2003-09-24,35.75,34.790000915527344,35.5,34.869998931884766,11445500.0,21.777637481689453
2003-09-25,35.2400016784668,34.43000030517578,35.0,34.47999954223633,8682300.0,21.534059524536133
2003-09-26,34.709999084472656,33.939998626708984,34.52000045776367,34.189998626708984,10336800.0,21.35295295715332
2003-09-29,34.79999923706055,34.119998931884766,34.400001525878906,34.650001525878906,6481500.0,21.64023780822754
2003-09-30,34.70000076293945,33.86000061035156,34.599998474121094,34.33000183105469,9570000.0,21.440387725830078
2003-10-01,35.47999954223633,34.560001373291016,34.70000076293945,35.380001068115234,11368400.0,22.096149444580078
2003-10-02,35.25,34.779998779296875,35.150001525878906,35.02000045776367,7329000.0,22.08354377746582
2003-10-03,35.79999923706055,35.0,35.68000030517578,35.16999816894531,11020900.0,22.17812156677246
2003-10-06,35.709999084472656,35.119998931884766,35.20000076293945,35.54999923706055,7475700.0,22.417757034301758
2003-10-07,36.15999984741211,35.16999816894531,35.54999923706055,36.09000015258789,11345300.0,22.758283615112305
2003-10-08,36.209999084472656,35.560001373291016,36.20000076293945,35.61000061035156,9122600.0,22.455595016479492
2003-10-09,36.150001525878906,35.4900016784668,36.04999923706055,35.70000076293945,9138000.0,22.512344360351562
2003-10-10,35.84000015258789,35.43000030517578,35.70000076293945,35.52000045776367,5649300.0,22.398839950561523
2003-10-13,36.470001220703125,35.560001373291016,35.560001373291016,36.439998626708984,7584400.0,22.978992462158203
2003-10-14,36.779998779296875,36.150001525878906,36.5,36.779998779296875,7239600.0,23.19338607788086
2003-10-15,36.97999954223633,36.2599983215332,36.939998626708984,36.599998474121094,7431100.0,23.079875946044922
2003-10-16,36.9900016784668,36.5,36.54999923706055,36.84000015258789,6902200.0,23.231218338012695
2003-10-17,36.91999816894531,36.15999984741211,36.619998931884766,36.34000015258789,5893700.0,22.91593360900879
2003-10-20,36.599998474121094,35.970001220703125,36.150001525878906,36.599998474121094,7403400.0,23.079875946044922
2003-10-21,36.900001525878906,36.349998474121094,36.599998474121094,36.66999816894531,7525900.0,23.124025344848633
2003-10-22,35.40999984741211,34.689998626708984,35.06999969482422,34.97999954223633,19397500.0,22.058320999145508
2003-10-23,35.400001525878906,34.70000076293945,34.70000076293945,35.0,10030800.0,22.07093048095703
2003-10-24,35.099998474121094,34.630001068115234,35.0,34.77000045776367,7625600.0,21.92588996887207
2003-10-27,35.279998779296875,34.790000915527344,35.25,34.95000076293945,9827700.0,22.03938865661621
2003-10-28,35.689998626708984,34.9900016784668,35.0,35.54999923706055,11744200.0,22.417757034301758
2003-10-29,36.04999923706055,35.36000061035156,35.54999923706055,35.93000030517578,7608300.0,22.657386779785156
2003-10-30,36.20000076293945,35.72999954223633,36.150001525878906,35.84000015258789,6897700.0,22.60062026977539
2003-10-31,36.16999816894531,35.810001373291016,35.900001525878906,35.900001525878906,6287600.0,22.63846778869629
2003-11-03,36.75,36.04999923706055,36.220001220703125,36.709999084472656,8157200.0,23.149253845214844
2003-11-04,36.7599983215332,36.279998779296875,36.29999923706055,36.599998474121094,6485500.0,23.079875946044922
2003-11-05,36.7400016784668,36.29999923706055,36.560001373291016,36.529998779296875,5912300.0,23.035743713378906
2003-11-06,36.540000915527344,36.11000061035156,36.540000915527344,36.310001373291016,9049600.0,22.89701271057129
2003-11-07,36.47999954223633,36.02000045776367,36.34000015258789,36.040000915527344,6347600.0,22.726743698120117
2003-11-10,36.099998474121094,35.650001525878906,36.0099983215332,35.88999938964844,4639500.0,22.63216209411621
2003-11-11,36.16999816894531,35.529998779296875,35.54999923706055,36.040000915527344,4123200.0,22.726743698120117
2003-11-12,36.27000045776367,35.7599983215332,36.099998474121094,35.88999938964844,7141100.0,22.63216209411621
2003-11-13,36.0,35.61000061035156,35.810001373291016,35.86000061035156,4597500.0,22.613237380981445
2003-11-14,35.970001220703125,35.099998474121094,35.70000076293945,35.459999084472656,7224800.0,22.360998153686523
2003-11-17,35.54999923706055,35.06999969482422,35.20000076293945,35.40999984741211,5762000.0,22.329469680786133
2003-11-18,35.54999923706055,34.810001373291016,35.41999816894531,34.88999938964844,6955200.0,22.001562118530273
2003-11-19,35.13999938964844,34.70000076293945,34.88999938964844,34.7599983215332,9797800.0,21.91958236694336
2003-11-20,35.209999084472656,34.45000076293945,34.7400016784668,34.630001068115234,7517200.0,21.837610244750977
2003-11-21,35.13999938964844,34.75,34.849998474121094,35.0,6834200.0,22.07093048095703
2003-11-24,35.36000061035156,34.9900016784668,35.16999816894531,35.27000045776367,7258700.0,22.24118995666504
2003-11-25,35.63999938964844,35.099998474121094,35.150001525878906,35.529998779296875,5539000.0,22.40514373779297
2003-11-26,35.650001525878906,35.20000076293945,35.29999923706055,35.5099983215332,3922400.0,22.392528533935547
2003-11-28,35.4900016784668,35.25,35.29999923706055,35.400001525878906,2447600.0,22.323171615600586
2003-12-01,35.70000076293945,35.36000061035156,35.61000061035156,35.65999984741211,6957000.0,22.487125396728516
2003-12-02,35.900001525878906,35.58000183105469,35.70000076293945,35.810001373291016,6301200.0,22.581707000732422
2003-12-03,35.9900016784668,35.630001068115234,35.810001373291016,35.79999923706055,7612400.0,22.57539939880371
2003-12-04,35.70000076293945,35.22999954223633,35.650001525878906,35.38999938964844,6089700.0,22.316864013671875
2003-12-05,35.33000183105469,34.849998474121094,35.16999816894531,34.959999084472656,6769400.0,22.045703887939453
2003-12-08,35.470001220703125,34.72999954223633,34.72999954223633,35.459999084472656,6070400.0,22.360998153686523
2003-12-09,35.5,34.70000076293945,35.459999084472656,34.83000183105469,7684300.0,21.963722229003906
2003-12-10,35.04999923706055,34.5,34.7599983215332,34.66999816894531,6405900.0,21.86281967163086
2003-12-11,35.130001068115234,34.54999923706055,34.81999969482422,34.97999954223633,7650900.0,22.058320999145508
2003-12-12,35.16999816894531,34.900001525878906,35.15999984741211,35.09000015258789,5457900.0,22.127683639526367
2003-12-15,35.560001373291016,35.11000061035156,35.5,35.2599983215332,8140500.0,22.234878540039062
2003-12-16,35.7400016784668,35.31999969482422,35.400001525878906,35.720001220703125,7330600.0,22.52496337890625
2003-12-17,35.75,35.279998779296875,35.72999954223633,35.65999984741211,7282300.0,22.487125396728516
2003-12-18,35.7400016784668,35.189998626708984,35.7400016784668,35.650001525878906,7733000.0,22.480804443359375
2003-12-19,35.779998779296875,35.34000015258789,35.75,35.779998779296875,12023200.0,22.562793731689453
2003-12-22,36.11000061035156,35.650001525878906,35.77000045776367,36.099998474121094,8872000.0,22.764583587646484
2003-12-23,36.290000915527344,35.9900016784668,36.060001373291016,36.16999816894531,7058300.0,22.808725357055664
2003-12-24,36.25,36.029998779296875,36.18000030517578,36.130001068115234,2007000.0,22.78350067138672
2003-12-26,36.310001373291016,36.119998931884766,36.27000045776367,36.220001220703125,1347300.0,22.840261459350586
2003-12-29,36.540000915527344,36.22999954223633,36.27000045776367,36.529998779296875,5532000.0,23.035743713378906
2003-12-30,36.68000030517578,36.52000045776367,36.540000915527344,36.599998474121094,5358700.0,23.079875946044922
2003-12-31,36.84000015258789,36.599998474121094,36.79999923706055,36.72999954223633,6141100.0,23.161853790283203
2004-01-02,37.06999969482422,36.529998779296875,36.560001373291016,36.619998931884766,9280500.0,23.30825424194336
2004-01-05,36.86000061035156,36.29999923706055,36.65999984741211,36.54999923706055,9715400.0,23.263708114624023
2004-01-06,37.56999969482422,37.09000015258789,37.150001525878906,37.470001220703125,21209800.0,23.84926986694336
2004-01-07,38.09000015258789,37.4900016784668,37.5,38.02000045776367,14472600.0,24.199342727661133
2004-01-08,38.77000045776367,38.060001373291016,38.099998474121094,38.66999816894531,11834300.0,24.613056182861328
2004-01-09,39.13999938964844,38.349998474121094,38.400001525878906,38.7599983215332,10569000.0,24.67033576965332
2004-01-12,39.150001525878906,38.41999816894531,38.5,38.790000915527344,7044400.0,24.689441680908203
2004-01-13,38.95000076293945,38.45000076293945,38.79999923706055,38.900001525878906,7205200.0,24.759450912475586
2004-01-14,39.33000183105469,38.93000030517578,39.08000183105469,39.220001220703125,8672300.0,24.963130950927734
2004-01-15,39.95000076293945,38.70000076293945,39.849998474121094,38.91999816894531,50329900.0,24.77217674255371
2004-01-16,39.279998779296875,38.95000076293945,39.0,39.27000045776367,18767200.0,24.994951248168945
2004-01-20,39.52000045776367,38.880001068115234,39.400001525878906,39.09000015258789,18914100.0,24.880388259887695
2004-01-21,40.099998474121094,38.970001220703125,39.09000015258789,40.099998474121094,20679600.0,25.523229598999023
2004-01-22,40.529998779296875,39.75,40.040000915527344,39.939998626708984,15683600.0,25.421396255493164
2004-01-23,40.290000915527344,39.369998931884766,39.939998626708984,39.599998474121094,10503600.0,25.204992294311523
2004-01-26,40.279998779296875,39.33000183105469,39.45000076293945,40.2599983215332,12289900.0,25.625072479248047
2004-01-27,40.220001220703125,39.88999938964844,40.150001525878906,40.029998779296875,9141000.0,25.478689193725586
2004-01-28,40.18000030517578,38.939998626708984,40.0,39.119998931884766,14578500.0,24.89946746826172
2004-01-29,39.400001525878906,38.400001525878906,39.16999816894531,39.04999923706055,12886900.0,24.854917526245117
2004-01-30,39.130001068115234,38.7400016784668,39.04999923706055,38.88999938964844,8622300.0,24.75308609008789
2004-02-02,39.400001525878906,38.86000061035156,39.099998474121094,39.0099983215332,8810200.0,24.8294677734375
2004-02-03,39.15999984741211,38.7599983215332,39.099998474121094,39.130001068115234,6921800.0,24.90584945678711
2004-02-04,39.22999954223633,38.849998474121094,39.119998931884766,38.91999816894531,7851100.0,24.77217674255371
2004-02-05,39.20000076293945,38.61000061035156,39.11000061035156,38.959999084472656,6487100.0,24.797636032104492
2004-02-06,39.81999969482422,38.90999984741211,39.0,39.72999954223633,7312300.0,25.287723541259766
2004-02-09,39.900001525878906,39.5099983215332,39.849998474121094,39.5099983215332,6090000.0,25.1477108001709
2004-02-10,39.709999084472656,39.31999969482422,39.43000030517578,39.47999954223633,7191400.0,25.128616333007812
2004-02-11,40.38999938964844,39.52000045776367,39.58000183105469,40.27000045776367,11688200.0,25.631444931030273
2004-02-12,40.400001525878906,39.97999954223633,40.220001220703125,40.36000061035156,8121300.0,25.68872833251953
2004-02-13,40.650001525878906,40.0,40.470001220703125,40.15999984741211,6907200.0,25.561431884765625
2004-02-17,40.810001373291016,40.25,40.41999816894531,40.65999984741211,8309400.0,25.87967300415039
2004-02-18,40.7400016784668,40.349998474121094,40.66999816894531,40.47999954223633,7170700.0,25.76510238647461
2004-02-19,41.119998931884766,40.470001220703125,40.72999954223633,40.81999969482422,14877300.0,25.981504440307617
2004-02-20,40.869998931884766,40.34000015258789,40.81999969482422,40.56999969482422,9572100.0,25.82238006591797
2004-02-23,40.66999816894531,40.16999816894531,40.58000183105469,40.310001373291016,8355200.0,25.656902313232422
2004-02-24,40.59000015258789,40.029998779296875,40.099998474121094,40.20000076293945,10757900.0,25.586891174316406
2004-02-25,40.45000076293945,39.95000076293945,40.400001525878906,40.349998474121094,9655500.0,25.682357788085938
2004-02-26,40.65999984741211,40.150001525878906,40.349998474121094,40.560001373291016,6612000.0,25.816022872924805
2004-02-27,41.20000076293945,40.560001373291016,40.65999984741211,41.02000045776367,9295700.0,26.108808517456055
2004-03-01,41.61000061035156,41.119998931884766,41.22999954223633,41.529998779296875,10655400.0,26.433425903320312
2004-03-02,41.97999954223633,41.400001525878906,41.41999816894531,41.66999816894531,8802700.0,26.52252769470215
2004-03-03,42.150001525878906,41.5,41.68000030517578,42.099998474121094,7990900.0,26.796220779418945
2004-03-04,42.650001525878906,42.0,42.0,42.599998474121094,9311600.0,27.11446189880371
2004-03-05,43.84000015258789,42.349998474121094,42.599998474121094,43.0099983215332,16242100.0,27.375410079956055
2004-03-08,43.4900016784668,42.91999816894531,43.040000915527344,42.939998626708984,8789300.0,27.33087158203125
2004-03-09,42.939998626708984,42.290000915527344,42.939998626708984,42.470001220703125,9036700.0,27.031709671020508
2004-03-10,42.4900016784668,41.79999923706055,42.4900016784668,42.029998779296875,10364300.0,26.751663208007812
2004-03-11,42.34000015258789,41.20000076293945,41.75,41.310001373291016,11924500.0,26.293384552001953
2004-03-12,41.63999938964844,41.130001068115234,41.349998474121094,41.52000045776367,10815400.0,26.427053451538086
2004-03-15,41.31999969482422,40.75,41.279998779296875,40.93000030517578,7970000.0,26.051528930664062
2004-03-16,41.5,41.0,41.150001525878906,41.33000183105469,7481600.0,26.306127548217773
2004-03-17,42.45000076293945,41.689998626708984,41.689998626708984,42.279998779296875,8745600.0,26.91078758239746
2004-03-18,42.119998931884766,41.70000076293945,41.79999923706055,42.02000045776367,10219700.0,26.745296478271484
2004-03-19,42.349998474121094,41.150001525878906,42.02000045776367,41.33000183105469,9468900.0,26.306127548217773
2004-03-22,41.25,40.439998626708984,41.25,40.79999923706055,9690300.0,25.968778610229492
2004-03-23,41.400001525878906,40.849998474121094,41.150001525878906,40.97999954223633,10830000.0,26.083345413208008
2004-03-24,41.060001373291016,40.540000915527344,40.9900016784668,40.7400016784668,7835100.0,25.93058967590332
2004-03-25,41.619998931884766,40.70000076293945,40.849998474121094,41.5,8173900.0,26.414318084716797
2004-03-26,41.68000030517578,41.20000076293945,41.29999923706055,41.25,6019400.0,26.25520133972168
2004-03-29,42.16999816894531,41.470001220703125,41.470001220703125,42.060001373291016,7541100.0,26.770753860473633
2004-03-30,42.209999084472656,41.849998474121094,42.060001373291016,41.97999954223633,7785300.0,26.71984100341797
2004-03-31,42.2400016784668,41.7400016784668,42.09000015258789,41.95000076293945,7842800.0,26.700756072998047
2004-04-01,42.400001525878906,41.939998626708984,41.95000076293945,42.2599983215332,10295200.0,26.898052215576172
2004-04-02,42.56999969482422,41.099998474121094,42.5,41.529998779296875,12806900.0,26.647825241088867
2004-04-05,41.75,41.130001068115234,41.279998779296875,41.75,10003200.0,26.788978576660156
2004-04-06,41.599998474121094,41.349998474121094,41.599998474121094,41.5,7845200.0,26.628562927246094
2004-04-07,41.56999969482422,41.220001220703125,41.5,41.369998931884766,7224700.0,26.545154571533203
2004-04-08,41.77000045776367,41.0,41.75,41.150001525878906,4961800.0,26.40397834777832
2004-04-12,41.56999969482422,41.11000061035156,41.15999984741211,41.560001373291016,4989800.0,26.66706085205078
2004-04-13,41.63999938964844,40.0,41.63999938964844,40.040000915527344,11592300.0,25.69174575805664
2004-04-14,40.029998779296875,39.0099983215332,39.65999984741211,39.27000045776367,12978200.0,25.197683334350586
2004-04-15,39.56999969482422,38.2400016784668,39.34000015258789,38.77000045776367,15835000.0,24.876850128173828
2004-04-16,39.560001373291016,38.90999984741211,39.02000045776367,39.2599983215332,9741200.0,25.19125747680664
2004-04-19,39.45000076293945,38.869998931884766,39.25,39.36000061035156,7395300.0,25.25541877746582
2004-04-20,39.4900016784668,38.5,39.41999816894531,38.540000915527344,9028300.0,24.729259490966797
2004-04-21,38.540000915527344,37.45000076293945,38.540000915527344,37.68000030517578,18611600.0,24.17745018005371
2004-04-22,38.68000030517578,37.52000045776367,37.70000076293945,38.380001068115234,14094200.0,24.626604080200195
2004-04-23,38.45000076293945,37.91999816894531,38.400001525878906,38.29999923706055,7214500.0,24.57526969909668
2004-04-26,39.58000183105469,38.2599983215332,38.310001373291016,38.54999923706055,7071300.0,24.73568344116211
2004-04-27,38.95000076293945,38.369998931884766,38.560001373291016,38.619998931884766,8743600.0,24.780607223510742
2004-04-28,38.54999923706055,37.88999938964844,38.54999923706055,37.93000030517578,7048500.0,24.337858200073242
2004-04-29,38.41999816894531,37.459999084472656,37.970001220703125,37.650001525878906,10451500.0,24.158201217651367
2004-04-30,38.0,37.54999923706055,37.79999923706055,37.599998474121094,7720300.0,24.126115798950195
2004-05-03,38.0099983215332,37.470001220703125,38.0099983215332,37.86000061035156,8119800.0,24.29294204711914
2004-05-04,38.75,37.810001373291016,37.93000030517578,38.310001373291016,9740200.0,24.58168601989746
2004-05-05,38.45000076293945,37.900001525878906,38.310001373291016,38.04999923706055,8968500.0,24.414852142333984
2004-05-06,38.04999923706055,37.31999969482422,37.79999923706055,37.599998474121094,7717600.0,24.126115798950195
2004-05-07,37.709999084472656,36.470001220703125,37.4900016784668,36.47999954223633,11997100.0,23.407461166381836
2004-05-10,36.0,34.619998931884766,35.95000076293945,35.40999984741211,21494000.0,22.720897674560547
2004-05-11,35.900001525878906,34.93000030517578,35.900001525878906,35.189998626708984,16613700.0,22.57973289489746
2004-05-12,35.779998779296875,34.7599983215332,35.29999923706055,35.77000045776367,16881200.0,22.951900482177734
2004-05-13,36.38999938964844,35.47999954223633,35.54999923706055,35.75,11896100.0,22.939062118530273
2004-05-14,36.2400016784668,35.33000183105469,35.72999954223633,35.65999984741211,9251400.0,22.881322860717773
2004-05-17,35.470001220703125,34.75,35.060001373291016,35.310001373291016,10311700.0,22.6567440032959
2004-05-18,35.970001220703125,35.4900016784668,35.68000030517578,35.56999969482422,8825600.0,22.82356071472168
2004-05-19,36.29999923706055,35.709999084472656,36.0,35.7400016784668,10945700.0,22.932649612426758
2004-05-20,36.29999923706055,35.75,35.75,35.90999984741211,7384700.0,23.041725158691406
2004-05-21,36.2400016784668,35.869998931884766,35.880001068115234,36.08000183105469,7116500.0,23.15081214904785
2004-05-24,36.470001220703125,35.900001525878906,36.27000045776367,36.08000183105469,6079600.0,23.15081214904785
2004-05-25,36.900001525878906,35.79999923706055,36.09000015258789,36.84000015258789,8236600.0,23.638456344604492
2004-05-26,37.02000045776367,36.5,36.849998474121094,36.83000183105469,6704000.0,23.632036209106445
2004-05-27,37.099998474121094,36.5099983215332,36.9900016784668,36.95000076293945,8163000.0,23.70904541015625
2004-05-28,36.959999084472656,36.65999984741211,36.869998931884766,36.84000015258789,4311000.0,23.638456344604492
2004-06-01,37.04999923706055,36.5,36.84000015258789,36.849998474121094,5619300.0,23.644874572753906
2004-06-02,37.38999938964844,36.75,37.04999923706055,37.29999923706055,6267600.0,23.933622360229492
2004-06-03,37.20000076293945,36.84000015258789,37.150001525878906,36.959999084472656,7280700.0,23.715456008911133
2004-06-04,37.4900016784668,37.150001525878906,37.29999923706055,37.279998779296875,5832100.0,23.920793533325195
2004-06-07,38.150001525878906,37.52000045776367,37.529998779296875,38.13999938964844,7368400.0,24.472612380981445
2004-06-08,38.189998626708984,37.779998779296875,38.04999923706055,38.060001373291016,7042800.0,24.421281814575195
2004-06-09,38.040000915527344,37.599998474121094,37.9900016784668,37.68000030517578,6053000.0,24.17745018005371
2004-06-10,37.79999923706055,37.47999954223633,37.709999084472656,37.79999923706055,5198600.0,24.254446029663086
2004-06-14,37.72999954223633,37.02000045776367,37.72999954223633,37.56999969482422,6317600.0,24.106861114501953
2004-06-15,37.65999984741211,37.189998626708984,37.599998474121094,37.25,8166300.0,23.901535034179688
2004-06-16,37.47999954223633,37.09000015258789,37.279998779296875,37.31999969482422,5895200.0,23.946447372436523
2004-06-17,37.59000015258789,37.130001068115234,37.279998779296875,37.31999969482422,5747200.0,23.946447372436523
2004-06-18,37.65999984741211,37.130001068115234,37.40999984741211,37.22999954223633,12953300.0,23.888704299926758
2004-06-21,37.38999938964844,36.900001525878906,37.20000076293945,37.0,5511700.0,23.741125106811523
2004-06-22,37.02000045776367,36.70000076293945,37.0,36.959999084472656,9628200.0,23.715456008911133
2004-06-23,37.619998931884766,37.06999969482422,37.099998474121094,37.619998931884766,9303600.0,24.138944625854492
2004-06-24,37.93000030517578,37.58000183105469,37.619998931884766,37.77000045776367,10092000.0,24.235198974609375
2004-06-25,38.5099983215332,37.77000045776367,37.779998779296875,37.9900016784668,12499100.0,24.376358032226562
2004-06-28,38.58000183105469,37.849998474121094,38.09000015258789,37.95000076293945,11788300.0,24.350692749023438
2004-06-29,38.380001068115234,37.79999923706055,37.95000076293945,38.290000915527344,9783000.0,24.568857192993164
2004-06-30,38.849998474121094,38.20000076293945,38.380001068115234,38.77000045776367,16628400.0,24.876850128173828
2004-07-01,38.63999938964844,37.70000076293945,38.58000183105469,38.16999816894531,15371800.0,24.708534240722656
2004-07-02,38.4900016784668,37.95000076293945,38.18000030517578,38.08000183105469,8373200.0,24.650283813476562
2004-07-06,38.02000045776367,37.220001220703125,38.0,37.25,15088300.0,24.11300277709961
2004-07-07,37.369998931884766,36.650001525878906,37.2599983215332,36.86000061035156,13643800.0,23.860544204711914
2004-07-08,37.22999954223633,36.65999984741211,36.91999816894531,36.75,9619100.0,23.789344787597656
2004-07-09,37.060001373291016,36.630001068115234,37.040000915527344,36.83000183105469,7199600.0,23.84111976623535
2004-07-12,37.150001525878906,36.720001220703125,37.0,36.900001525878906,9447300.0,23.886442184448242
2004-07-13,37.27000045776367,36.70000076293945,36.70000076293945,37.13999938964844,9633300.0,24.041797637939453
2004-07-14,37.279998779296875,36.290000915527344,36.869998931884766,36.45000076293945,10905200.0,23.59514045715332
2004-07-15,36.63999938964844,35.90999984741211,36.540000915527344,36.0,12141900.0,23.30384635925293
2004-07-16,36.29999923706055,35.7599983215332,36.25,35.869998931884766,10179400.0,23.219696044921875
2004-07-19,36.22999954223633,35.709999084472656,35.95000076293945,36.0,9112000.0,23.30384635925293
2004-07-20,36.619998931884766,35.5,35.93000030517578,36.400001525878906,11567800.0,23.56278419494629
2004-07-21,37.79999923706055,36.70000076293945,37.25,36.81999969482422,18145600.0,23.834657669067383
2004-07-22,36.9900016784668,36.119998931884766,36.529998779296875,36.779998779296875,12868900.0,23.80876350402832
2004-07-23,36.93000030517578,36.369998931884766,36.599998474121094,36.529998779296875,10259500.0,23.646926879882812
2004-07-26,36.630001068115234,36.15999984741211,36.439998626708984,36.470001220703125,8089000.0,23.608089447021484
2004-07-27,37.13999938964844,36.47999954223633,36.630001068115234,36.90999984741211,8491200.0,23.892908096313477
2004-07-28,37.349998474121094,36.36000061035156,37.0,37.06999969482422,8535900.0,23.996482849121094
2004-07-29,37.4900016784668,36.79999923706055,37.25,37.13999938964844,8556300.0,24.041797637939453
2004-07-30,37.38999938964844,36.880001068115234,37.0,37.33000183105469,7910000.0,24.1647891998291
2004-08-02,37.47999954223633,36.90999984741211,37.22999954223633,37.40999984741211,8075700.0,24.21657371520996
2004-08-03,37.5099983215332,36.91999816894531,37.45000076293945,37.06999969482422,9053900.0,23.996482849121094
2004-08-04,37.369998931884766,36.63999938964844,37.0,37.209999084472656,6809800.0,24.087106704711914
2004-08-05,37.290000915527344,36.150001525878906,37.2400016784668,36.279998779296875,8439200.0,23.485095977783203
2004-08-06,36.65999984741211,35.900001525878906,36.150001525878906,36.09000015258789,9666200.0,23.362102508544922
2004-08-09,36.2599983215332,35.95000076293945,36.060001373291016,36.06999969482422,7355900.0,23.349163055419922
2004-08-10,37.0,36.20000076293945,36.20000076293945,36.9900016784668,9031000.0,23.94470977783203
2004-08-11,37.02000045776367,36.5,36.81999969482422,36.900001525878906,7271900.0,23.886442184448242
2004-08-12,36.97999954223633,36.75,36.900001525878906,36.86000061035156,7201400.0,23.860544204711914
2004-08-13,36.93000030517578,36.5,36.81999969482422,36.869998931884766,6165000.0,23.867019653320312
2004-08-16,37.79999923706055,36.93000030517578,36.95000076293945,37.7400016784668,9070700.0,24.43019676208496
2004-08-17,38.25,37.86000061035156,37.95000076293945,37.93000030517578,10501300.0,24.553190231323242
2004-08-18,38.369998931884766,37.83000183105469,37.900001525878906,38.31999969482422,9555700.0,24.80565071105957
2004-08-19,38.31999969482422,37.849998474121094,38.31999969482422,38.0,7859600.0,24.5985107421875
2004-08-20,38.79999923706055,37.91999816894531,37.970001220703125,38.650001525878906,9293600.0,25.01926612854004
2004-08-23,38.880001068115234,38.470001220703125,38.75,38.54999923706055,8000900.0,24.95453643798828
2004-08-24,38.849998474121094,38.34000015258789,38.75,38.59000015258789,6038500.0,24.98041534423828
2004-08-25,39.630001068115234,38.599998474121094,38.599998474121094,39.439998626708984,11953600.0,25.530654907226562
2004-08-26,39.650001525878906,39.099998474121094,39.31999969482422,39.45000076293945,8500300.0,25.53713607788086
2004-08-27,39.79999923706055,39.5,39.54999923706055,39.720001220703125,6590800.0,25.711915969848633
2004-08-30,39.689998626708984,39.099998474121094,39.66999816894531,39.099998474121094,5918800.0,25.310564041137695
2004-08-31,39.58000183105469,38.90999984741211,39.11000061035156,39.58000183105469,6606700.0,25.621280670166016
2004-09-01,39.650001525878906,38.9900016784668,39.52000045776367,39.2599983215332,8253400.0,25.414134979248047
2004-09-02,39.9900016784668,39.27000045776367,39.45000076293945,39.86000061035156,7301300.0,25.80253028869629
2004-09-03,40.0,39.70000076293945,39.75,39.849998474121094,6939300.0,25.796049118041992
2004-09-07,40.099998474121094,39.709999084472656,39.849998474121094,39.869998931884766,10487500.0,25.808998107910156
2004-09-08,39.88999938964844,39.349998474121094,39.619998931884766,39.369998931884766,11362200.0,25.48534393310547
2004-09-09,39.81999969482422,39.349998474121094,39.5099983215332,39.7400016784668,7663900.0,25.724849700927734
2004-09-10,39.91999816894531,39.470001220703125,39.619998931884766,39.79999923706055,6536900.0,25.763700485229492
2004-09-13,39.880001068115234,39.15999984741211,39.689998626708984,39.15999984741211,8320200.0,25.34940528869629
2004-09-14,39.66999816894531,39.290000915527344,39.29999923706055,39.4900016784668,7749300.0,25.56302261352539
2004-09-15,39.45000076293945,39.08000183105469,39.369998931884766,39.08000183105469,7142200.0,25.297626495361328
2004-09-16,39.84000015258789,39.150001525878906,39.310001373291016,39.58000183105469,10947400.0,25.621280670166016
2004-09-17,39.79999923706055,39.5099983215332,39.68000030517578,39.650001525878906,9749500.0,25.666593551635742
2004-09-20,39.65999984741211,39.29999923706055,39.65999984741211,39.380001068115234,7806700.0,25.4918155670166
2004-09-21,40.25,39.5,39.5,40.099998474121094,10296700.0,25.9578800201416
2004-09-22,39.939998626708984,39.349998474121094,39.5,39.849998474121094,12767500.0,25.796049118041992
2004-09-23,39.7599983215332,39.40999984741211,39.75,39.459999084472656,9352100.0,25.543601989746094
2004-09-24,39.93000030517578,39.41999816894531,39.470001220703125,39.75,8779600.0,25.731338500976562
2004-09-27,39.630001068115234,39.060001373291016,39.619998931884766,39.130001068115234,10374800.0,25.329984664916992
2004-09-28,39.470001220703125,38.95000076293945,39.13999938964844,39.380001068115234,8002100.0,25.4918155670166
2004-09-29,39.68000030517578,39.040000915527344,39.380001068115234,39.68000030517578,7725600.0,25.686012268066406
2004-09-30,39.790000915527344,39.41999816894531,39.650001525878906,39.72999954223633,8422700.0,25.718381881713867
2004-10-01,40.400001525878906,39.86000061035156,39.900001525878906,40.34000015258789,11375700.0,26.113252639770508
2004-10-04,40.45000076293945,39.75,40.33000183105469,39.7599983215332,12622200.0,25.95656967163086
2004-10-05,39.810001373291016,39.060001373291016,39.70000076293945,39.459999084472656,12012800.0,25.760725021362305
2004-10-06,39.529998779296875,39.15999984741211,39.310001373291016,39.4900016784668,7631200.0,25.780303955078125
2004-10-07,39.88999938964844,39.40999984741211,39.52000045776367,39.529998779296875,7051800.0,25.806413650512695
2004-10-08,39.77000045776367,39.2599983215332,39.540000915527344,39.650001525878906,6542800.0,25.884756088256836
2004-10-11,39.689998626708984,39.380001068115234,39.5,39.380001068115234,3363700.0,25.7085018157959
2004-10-12,39.63999938964844,39.0099983215332,39.04999923706055,39.5099983215332,8410800.0,25.793365478515625
2004-10-13,39.689998626708984,38.95000076293945,39.599998474121094,39.2400016784668,7602800.0,25.61709976196289
2004-10-14,39.2400016784668,38.20000076293945,39.2400016784668,38.529998779296875,11762100.0,25.153589248657227
2004-10-15,39.099998474121094,38.52000045776367,38.529998779296875,38.7400016784668,8057300.0,25.29068946838379
2004-10-18,39.11000061035156,38.529998779296875,38.54999923706055,39.0,5915300.0,25.460418701171875
2004-10-19,39.380001068115234,37.790000915527344,38.75,37.97999954223633,16571000.0,24.79453468322754
2004-10-20,37.45000076293945,36.31999969482422,36.70000076293945,37.25,23141100.0,24.317960739135742
2004-10-21,37.849998474121094,37.04999923706055,37.08000183105469,37.70000076293945,11568200.0,24.61172866821289
2004-10-22,37.880001068115234,37.400001525878906,37.79999923706055,37.470001220703125,8983300.0,24.461585998535156
2004-10-25,37.529998779296875,36.900001525878906,37.470001220703125,37.02000045776367,11971100.0,24.167814254760742
2004-10-26,37.599998474121094,36.95000076293945,37.02000045776367,37.4900016784668,10566300.0,24.474641799926758
2004-10-27,38.18000030517578,37.029998779296875,37.349998474121094,38.02000045776367,11518800.0,24.820650100708008
2004-10-28,38.54999923706055,37.66999816894531,37.849998474121094,38.47999954223633,8766200.0,25.12094497680664
2004-10-29,38.619998931884766,38.02000045776367,38.41999816894531,38.599998474121094,11215900.0,25.19929313659668
2004-11-01,38.939998626708984,38.43000030517578,38.77000045776367,38.5,10154500.0,25.134004592895508
2004-11-02,39.16999816894531,38.40999984741211,38.5,38.54999923706055,9869300.0,25.166645050048828
2004-11-03,39.43000030517578,38.630001068115234,39.349998474121094,38.849998474121094,11104200.0,25.36248779296875
2004-11-04,39.65999984741211,38.5,38.75,39.63999938964844,12158700.0,25.87824058532715
2004-11-05,39.90999984741211,39.0,39.63999938964844,39.349998474121094,13418700.0,25.68891143798828
2004-11-08,39.45000076293945,39.11000061035156,39.31999969482422,39.279998779296875,7547900.0,25.643203735351562
2004-11-09,39.4900016784668,39.060001373291016,39.33000183105469,39.11000061035156,7004600.0,25.5322322845459
2004-11-10,39.189998626708984,38.849998474121094,39.18000030517578,38.95000076293945,7633400.0,25.427770614624023
2004-11-11,39.41999816894531,38.869998931884766,39.20000076293945,39.18000030517578,8004300.0,25.57793617248535
2004-11-12,39.290000915527344,38.900001525878906,38.93000030517578,39.16999816894531,11168600.0,25.571388244628906
2004-11-15,39.15999984741211,38.95000076293945,39.0,39.15999984741211,8794300.0,25.56487464904785
2004-11-16,38.7599983215332,38.400001525878906,38.5,38.470001220703125,14141300.0,25.11441993713379
2004-11-17,38.83000183105469,38.119998931884766,38.5,38.27000045776367,14438700.0,24.983856201171875
2004-11-18,38.34000015258789,37.790000915527344,38.20000076293945,37.81999969482422,14942800.0,24.6900691986084
2004-11-19,37.97999954223633,37.27000045776367,37.900001525878906,37.41999816894531,14346300.0,24.428939819335938
2004-11-22,37.849998474121094,37.150001525878906,37.41999816894531,37.54999923706055,13073300.0,24.513809204101562
2004-11-23,37.70000076293945,37.2599983215332,37.650001525878906,37.560001373291016,10883200.0,24.520347595214844
2004-11-24,37.79999923706055,37.54999923706055,37.779998779296875,37.70000076293945,6854700.0,24.61172866821289
2004-11-26,37.790000915527344,37.599998474121094,37.70000076293945,37.689998626708984,3143500.0,24.605201721191406
2004-11-29,37.86000061035156,37.11000061035156,37.689998626708984,37.310001373291016,10747600.0,24.357145309448242
2004-11-30,37.70000076293945,37.060001373291016,37.18000030517578,37.650001525878906,13032200.0,24.5790958404541
2004-12-01,38.279998779296875,37.77000045776367,37.79999923706055,38.279998779296875,11122800.0,24.990379333496094
2004-12-02,38.619998931884766,38.20000076293945,38.25,38.439998626708984,8238200.0,25.0948429107666
2004-12-03,38.52000045776367,37.9900016784668,38.380001068115234,38.060001373291016,10918000.0,24.846765518188477
2004-12-06,38.41999816894531,37.77000045776367,37.95000076293945,38.119998931884766,10695800.0,24.885923385620117
2004-12-07,38.29999923706055,37.79999923706055,38.20000076293945,37.810001373291016,8779000.0,24.68354034423828
2004-12-08,37.83000183105469,37.529998779296875,37.810001373291016,37.54999923706055,11421600.0,24.513809204101562
2004-12-09,37.88999938964844,37.25,37.25,37.689998626708984,10360900.0,24.605201721191406
2004-12-10,37.86000061035156,37.4900016784668,37.65999984741211,37.630001068115234,8579000.0,24.5660343170166
2004-12-13,38.400001525878906,37.91999816894531,38.0,38.25,14880100.0,24.970800399780273
2004-12-14,38.79999923706055,38.29999923706055,38.31999969482422,38.7400016784668,12084600.0,25.29068946838379
2004-12-15,39.25,38.7599983215332,38.79999923706055,39.029998779296875,13420900.0,25.479997634887695
2004-12-16,39.0,38.630001068115234,38.79999923706055,38.93000030517578,11590300.0,25.41471290588379
2004-12-17,38.81999969482422,38.189998626708984,38.20000076293945,38.52000045776367,14179700.0,25.147062301635742
2004-12-20,38.880001068115234,38.52000045776367,38.599998474121094,38.599998474121094,8837800.0,25.19929313659668
2004-12-21,39.25,38.63999938964844,38.650001525878906,39.06999969482422,8686400.0,25.506120681762695
2004-12-22,39.22999954223633,38.79999923706055,38.95000076293945,39.029998779296875,9282700.0,25.479997634887695
2004-12-23,39.47999954223633,39.099998474121094,39.119998931884766,39.15999984741211,8556100.0,25.56487464904785
2004-12-27,39.290000915527344,38.93000030517578,39.20000076293945,39.0099983215332,5639800.0,25.466949462890625
2004-12-28,39.29999923706055,38.95000076293945,38.970001220703125,39.209999084472656,5420000.0,25.597509384155273
2004-12-29,39.15999984741211,38.939998626708984,39.0099983215332,39.15999984741211,6008200.0,25.56487464904785
2004-12-30,39.31999969482422,39.04999923706055,39.15999984741211,39.08000183105469,4745700.0,25.512653350830078
2004-12-31,39.16999816894531,38.95000076293945,39.08000183105469,39.0099983215332,5754000.0,25.466949462890625
2005-01-03,39.689998626708984,39.0099983215332,39.47999954223633,39.150001525878906,14957900.0,25.55834197998047
2005-01-04,39.060001373291016,38.31999969482422,38.97999954223633,38.40999984741211,11360900.0,25.294933319091797
2005-01-05,38.91999816894531,38.38999938964844,38.599998474121094,38.4900016784668,9770200.0,25.347610473632812
2005-01-06,38.97999954223633,38.63999938964844,38.77000045776367,38.709999084472656,9115900.0,25.49250030517578
2005-01-07,38.869998931884766,38.38999938964844,38.689998626708984,38.400001525878906,9971200.0,25.288349151611328
2005-01-10,38.5099983215332,38.04999923706055,38.27000045776367,38.27000045776367,9284500.0,25.202726364135742
2005-01-11,38.25,37.900001525878906,38.099998474121094,37.900001525878906,8966300.0,24.959070205688477
2005-01-12,38.029998779296875,37.56999969482422,38.0,37.9900016784668,9075900.0,25.018321990966797
2005-01-13,38.380001068115234,37.709999084472656,38.0,37.77000045776367,9646600.0,24.87345314025879
2005-01-14,37.97999954223633,37.650001525878906,37.779998779296875,37.810001373291016,7346500.0,24.899789810180664
2005-01-18,38.4900016784668,37.52000045776367,37.709999084472656,38.400001525878906,9729100.0,25.288349151611328
2005-01-19,38.45000076293945,37.83000183105469,38.0099983215332,37.84000015258789,15845900.0,24.91954803466797
2005-01-20,37.83000183105469,37.11000061035156,37.79999923706055,37.25,15240300.0,24.531005859375
2005-01-21,37.4900016784668,36.849998474121094,37.25,36.849998474121094,14174400.0,24.267589569091797
2005-01-24,37.220001220703125,36.7599983215332,36.86000061035156,36.880001068115234,12870700.0,24.287349700927734
2005-01-25,37.209999084472656,36.83000183105469,36.9900016784668,36.86000061035156,9986100.0,24.274173736572266
2005-01-26,37.0,36.7599983215332,36.79999923706055,36.83000183105469,14555600.0,24.25441551208496
2005-01-27,36.900001525878906,36.5099983215332,36.619998931884766,36.75,9791100.0,24.20172691345215
2005-01-28,37.0,36.630001068115234,36.880001068115234,37.0,15282000.0,24.366371154785156
2005-01-31,37.400001525878906,37.2400016784668,37.279998779296875,37.33000183105469,14111800.0,24.583696365356445
2005-02-01,37.63999938964844,37.29999923706055,37.5,37.5,14015400.0,24.695642471313477
2005-02-02,37.540000915527344,37.380001068115234,37.5,37.52000045776367,13147400.0,24.708812713623047
2005-02-03,37.529998779296875,37.349998474121094,37.470001220703125,37.38999938964844,10737700.0,24.623205184936523
2005-02-04,37.7400016784668,37.400001525878906,37.439998626708984,37.689998626708984,10662400.0,24.820758819580078
2005-02-07,38.06999969482422,37.599998474121094,37.70000076293945,37.970001220703125,9438000.0,25.005157470703125
2005-02-08,37.9900016784668,37.689998626708984,37.91999816894531,37.7599983215332,7579200.0,24.86686897277832
2005-02-09,37.7400016784668,37.45000076293945,37.61000061035156,37.5,7084500.0,24.695642471313477
2005-02-10,37.65999984741211,37.38999938964844,37.560001373291016,37.45000076293945,8872600.0,24.662717819213867
2005-02-11,37.58000183105469,37.13999938964844,37.29999923706055,37.47999954223633,10676700.0,24.682472229003906
2005-02-14,37.56999969482422,37.27000045776367,37.56999969482422,37.5,6686000.0,24.695642471313477
2005-02-15,37.75,37.45000076293945,37.66999816894531,37.54999923706055,8145300.0,24.72856903076172
2005-02-16,37.43000030517578,37.18000030517578,37.34000015258789,37.33000183105469,9579800.0,24.583696365356445
2005-02-17,37.369998931884766,36.779998779296875,37.279998779296875,36.779998779296875,12155800.0,24.221485137939453
2005-02-18,36.7599983215332,36.29999923706055,36.650001525878906,36.5099983215332,17789700.0,24.043670654296875
2005-02-22,36.630001068115234,35.900001525878906,36.5099983215332,35.93000030517578,14882000.0,23.66170883178711
2005-02-23,36.58000183105469,36.0,36.18000030517578,36.47999954223633,12550200.0,24.02391815185547
2005-02-24,36.88999938964844,36.45000076293945,36.52000045776367,36.68000030517578,9123400.0,24.155635833740234
2005-02-25,37.08000183105469,36.650001525878906,36.68000030517578,36.970001220703125,8776200.0,24.346607208251953
2005-02-28,37.02000045776367,36.52000045776367,36.970001220703125,36.54999923706055,11403900.0,24.070018768310547
2005-03-01,37.34000015258789,36.880001068115234,37.0,37.09000015258789,10170900.0,24.425634384155273
2005-03-02,37.41999816894531,36.869998931884766,37.0,36.9900016784668,9392100.0,24.359792709350586
2005-03-03,37.18000030517578,36.70000076293945,37.150001525878906,37.0099983215332,8372400.0,24.372949600219727
2005-03-04,37.790000915527344,37.119998931884766,37.25,37.5099983215332,12698300.0,24.702224731445312
2005-03-07,37.54999923706055,37.310001373291016,37.5099983215332,37.34000015258789,11265600.0,24.59027862548828
2005-03-08,37.279998779296875,36.90999984741211,37.22999954223633,36.939998626708984,9934400.0,24.326860427856445
2005-03-09,36.81999969482422,36.34000015258789,36.72999954223633,36.470001220703125,17648000.0,24.017335891723633
2005-03-10,36.599998474121094,36.290000915527344,36.47999954223633,36.36000061035156,11903100.0,23.944900512695312
2005-03-11,36.380001068115234,36.0,36.2599983215332,36.11000061035156,9297300.0,23.780263900756836
2005-03-14,36.4900016784668,35.86000061035156,36.11000061035156,36.45000076293945,13097500.0,24.004165649414062
2005-03-15,36.66999816894531,36.189998626708984,36.5099983215332,36.25,8607000.0,23.87245750427246
2005-03-16,36.400001525878906,36.04999923706055,36.25,36.25,13404700.0,23.87245750427246
2005-03-17,36.279998779296875,35.900001525878906,36.220001220703125,36.150001525878906,9034600.0,23.806596755981445
2005-03-18,36.25,35.81999969482422,36.15999984741211,36.0099983215332,18106400.0,23.714391708374023
2005-03-21,35.95000076293945,35.5,35.880001068115234,35.790000915527344,11448100.0,23.56952667236328
2005-03-22,36.0,34.959999084472656,36.0,35.060001373291016,14833000.0,23.088775634765625
2005-03-23,35.290000915527344,34.880001068115234,35.060001373291016,34.93000030517578,17485800.0,23.003171920776367
2005-03-24,35.150001525878906,34.869998931884766,35.099998474121094,34.93000030517578,11987900.0,23.003171920776367
2005-03-28,35.08000183105469,34.72999954223633,34.93000030517578,34.849998474121094,8804800.0,22.95048713684082
2005-03-29,35.099998474121094,34.31999969482422,34.650001525878906,34.58000183105469,14720400.0,22.772672653198242
2005-03-30,34.97999954223633,34.470001220703125,34.52000045776367,34.95000076293945,11279800.0,23.01633071899414
2005-03-31,34.93000030517578,34.529998779296875,34.900001525878906,34.599998474121094,13312200.0,22.785842895507812
2005-04-01,35.11000061035156,33.84000015258789,34.790000915527344,34.25,20140200.0,22.555347442626953
2005-04-04,33.95000076293945,33.349998474121094,33.66999816894531,33.77000045776367,15639300.0,22.46222686767578
2005-04-05,34.7599983215332,33.970001220703125,34.0,34.58000183105469,15200900.0,23.000999450683594
2005-04-06,34.90999984741211,34.619998931884766,34.75,34.68000030517578,10676000.0,23.067522048950195
2005-04-07,35.099998474121094,34.66999816894531,34.75,34.79999923706055,8304500.0,23.14734649658203
2005-04-08,34.95000076293945,34.5,34.86000061035156,34.5,6360800.0,22.947797775268555
2005-04-11,34.810001373291016,34.56999969482422,34.66999816894531,34.619998931884766,7172800.0,23.02761459350586
2005-04-12,35.20000076293945,34.25,34.619998931884766,35.040000915527344,14425600.0,23.306978225708008
2005-04-13,35.09000015258789,34.5,35.04999923706055,34.56999969482422,11500600.0,22.99435806274414
2005-04-14,34.61000061035156,34.189998626708984,34.56999969482422,34.189998626708984,11012300.0,22.74160385131836
2005-04-15,34.70000076293945,33.88999938964844,34.25,33.93000030517578,15012100.0,22.568653106689453
2005-04-18,34.91999816894531,34.209999084472656,34.25,34.63999938964844,16011300.0,23.040916442871094
2005-04-19,35.15999984741211,34.68000030517578,34.72999954223633,34.95000076293945,10932200.0,23.24711036682129
2005-04-20,35.880001068115234,34.72999954223633,35.630001068115234,34.7599983215332,25470000.0,23.1207332611084
2005-04-21,35.16999816894531,34.31999969482422,35.02000045776367,35.040000915527344,16555800.0,23.306978225708008
2005-04-22,35.18000030517578,34.560001373291016,34.77000045776367,34.869998931884766,13476600.0,23.193899154663086
2005-04-25,35.20000076293945,34.88999938964844,34.97999954223633,35.16999816894531,9174600.0,23.39344596862793
2005-04-26,35.43000030517578,35.040000915527344,35.18000030517578,35.08000183105469,8410100.0,23.333581924438477
2005-04-27,35.75,34.970001220703125,35.08000183105469,35.5,11456900.0,23.612951278686523
2005-04-28,35.5099983215332,35.0,35.29999923706055,35.02000045776367,12987700.0,23.293676376342773
2005-04-29,35.5,34.91999816894531,35.029998779296875,35.4900016784668,14205800.0,23.606298446655273
2005-05-02,35.599998474121094,35.119998931884766,35.58000183105469,35.56999969482422,10170400.0,23.659502029418945
2005-05-03,35.81999969482422,35.27000045776367,35.58000183105469,35.5,12748700.0,23.612951278686523
2005-05-04,36.16999816894531,35.45000076293945,35.5099983215332,36.099998474121094,12880000.0,24.012039184570312
2005-05-05,36.189998626708984,35.52000045776367,36.150001525878906,35.900001525878906,8286700.0,23.87900161743164
2005-05-06,36.04999923706055,35.5,36.0,35.61000061035156,7313800.0,23.686115264892578
2005-05-09,36.0,35.540000915527344,35.560001373291016,35.959999084472656,6858100.0,23.91892433166504
2005-05-10,35.619998931884766,35.0,35.599998474121094,35.13999938964844,13667900.0,23.373485565185547
2005-05-11,35.439998626708984,34.86000061035156,35.13999938964844,35.29999923706055,9091900.0,23.479915618896484
2005-05-12,35.38999938964844,34.630001068115234,35.349998474121094,34.83000183105469,11278100.0,23.16729164123535
2005-05-13,34.83000183105469,34.11000061035156,34.83000183105469,34.459999084472656,13913000.0,22.92119026184082
2005-05-16,34.91999816894531,34.529998779296875,34.59000015258789,34.7400016784668,10447100.0,23.10743522644043
2005-05-17,35.2599983215332,34.5,34.5099983215332,35.209999084472656,11668100.0,23.42005157470703
2005-05-18,36.099998474121094,35.459999084472656,35.599998474121094,36.04999923706055,14821100.0,23.97878074645996
2005-05-19,36.29999923706055,35.810001373291016,35.83000183105469,36.189998626708984,10298500.0,24.0718994140625
2005-05-20,36.2599983215332,35.90999984741211,36.189998626708984,36.060001373291016,7475100.0,23.985443115234375
2005-05-23,36.0,35.720001220703125,35.900001525878906,35.90999984741211,7940900.0,23.885663986206055
2005-05-24,36.0,35.65999984741211,35.970001220703125,35.88999938964844,6290700.0,23.872360229492188
2005-05-25,36.0,35.70000076293945,35.790000915527344,35.90999984741211,5064800.0,23.885663986206055
2005-05-26,36.09000015258789,35.720001220703125,36.040000915527344,35.939998626708984,5880200.0,23.90561866760254
2005-05-27,36.040000915527344,35.709999084472656,35.95000076293945,35.79999923706055,6003700.0,23.812490463256836
2005-05-31,36.0,35.63999938964844,35.83000183105469,35.75,7597500.0,23.77924346923828
2005-06-01,36.5,35.560001373291016,35.560001373291016,35.7599983215332,12206800.0,23.785879135131836
2005-06-02,35.779998779296875,35.0099983215332,35.25,35.7400016784668,15578700.0,23.772586822509766
2005-06-03,35.849998474121094,35.40999984741211,35.619998931884766,35.54999923706055,8616400.0,23.64620018005371
2005-06-06,35.59000015258789,35.20000076293945,35.470001220703125,35.5099983215332,5933100.0,23.619600296020508
2005-06-07,35.939998626708984,35.45000076293945,35.52000045776367,35.47999954223633,8578500.0,23.599632263183594
2005-06-08,35.810001373291016,35.47999954223633,35.54999923706055,35.66999816894531,7721800.0,23.72602081298828
2005-06-09,35.70000076293945,35.310001373291016,35.52000045776367,35.5,7090400.0,23.612951278686523
2005-06-10,35.63999938964844,35.2400016784668,35.599998474121094,35.43000030517578,6504700.0,23.566387176513672
2005-06-13,35.7599983215332,35.27000045776367,35.290000915527344,35.5,7127600.0,23.612951278686523
2005-06-14,35.72999954223633,35.38999938964844,35.45000076293945,35.599998474121094,5900100.0,23.679471969604492
2005-06-15,35.900001525878906,35.61000061035156,35.7400016784668,35.709999084472656,9128200.0,23.752635955810547
2005-06-16,36.04999923706055,35.61000061035156,35.65999984741211,35.900001525878906,9775400.0,23.87900161743164
2005-06-17,36.20000076293945,35.880001068115234,36.189998626708984,36.08000183105469,15436700.0,23.998748779296875
2005-06-20,36.189998626708984,35.79999923706055,35.900001525878906,36.04999923706055,8378700.0,23.97878074645996
2005-06-21,36.13999938964844,35.900001525878906,36.04999923706055,36.040000915527344,5783400.0,23.97212791442871
2005-06-22,36.43000030517578,36.060001373291016,36.20000076293945,36.2599983215332,9192700.0,24.11846351623535
2005-06-23,36.43000030517578,35.91999816894531,36.41999816894531,35.93000030517578,10695500.0,23.89896583557129
2005-06-24,36.029998779296875,35.400001525878906,35.900001525878906,35.56999969482422,12273900.0,23.659502029418945
2005-06-27,35.77000045776367,35.52000045776367,35.58000183105469,35.59000015258789,8561800.0,23.67281150817871
2005-06-28,35.91999816894531,35.619998931884766,35.77000045776367,35.91999816894531,5892400.0,23.892309188842773
2005-06-29,36.099998474121094,35.880001068115234,35.97999954223633,35.959999084472656,6204900.0,23.91892433166504
2005-06-30,36.0,35.31999969482422,35.709999084472656,35.31999969482422,10788500.0,23.493223190307617
2005-07-01,35.29999923706055,35.0099983215332,35.220001220703125,35.060001373291016,10686600.0,23.546945571899414
2005-07-05,35.279998779296875,34.810001373291016,35.0,34.970001220703125,7921200.0,23.486507415771484
2005-07-06,35.150001525878906,34.43000030517578,35.0,34.599998474121094,10760500.0,23.238008499145508
2005-07-07,34.599998474121094,34.29999923706055,34.599998474121094,34.459999084472656,10625900.0,23.143980026245117
2005-07-08,35.029998779296875,34.5,34.61000061035156,34.810001373291016,9587000.0,23.379043579101562
2005-07-11,35.33000183105469,34.75,34.810001373291016,34.959999084472656,8455100.0,23.479787826538086
2005-07-12,35.349998474121094,34.86000061035156,34.959999084472656,35.25,14462200.0,23.6745548248291
2005-07-13,35.56999969482422,35.16999816894531,35.25,35.4900016784668,11108900.0,23.83574867248535
2005-07-14,35.86000061035156,35.47999954223633,35.650001525878906,35.689998626708984,8773400.0,23.970069885253906
2005-07-15,35.95000076293945,35.599998474121094,35.689998626708984,35.86000061035156,7631300.0,24.084245681762695
2005-07-18,35.689998626708984,35.380001068115234,35.66999816894531,35.5099983215332,8386100.0,23.849178314208984
2005-07-19,35.709999084472656,35.099998474121094,35.5099983215332,35.209999084472656,12573900.0,23.647689819335938
2005-07-20,35.5099983215332,34.84000015258789,35.220001220703125,35.15999984741211,13308600.0,23.61410903930664
2005-07-21,35.70000076293945,35.0,35.70000076293945,35.400001525878906,9322000.0,23.77530860900879
2005-07-22,35.599998474121094,35.31999969482422,35.400001525878906,35.599998474121094,6976600.0,23.90962791442871
2005-07-25,35.599998474121094,35.2400016784668,35.54999923706055,35.439998626708984,5979400.0,23.802162170410156
2005-07-26,35.650001525878906,35.310001373291016,35.63999938964844,35.369998931884766,6473500.0,23.75515365600586
2005-07-27,35.529998779296875,35.06999969482422,35.52000045776367,35.349998474121094,8414600.0,23.741724014282227
2005-07-28,35.4900016784668,35.18000030517578,35.36000061035156,35.459999084472656,7518400.0,23.815589904785156
2005-07-29,35.45000076293945,35.11000061035156,35.45000076293945,35.13999938964844,8494900.0,23.600675582885742
2005-08-01,35.439998626708984,35.150001525878906,35.31999969482422,35.29999923706055,7263000.0,23.70813751220703
2005-08-02,35.63999938964844,35.29999923706055,35.470001220703125,35.54999923706055,6646600.0,23.87603759765625
2005-08-03,35.650001525878906,35.41999816894531,35.560001373291016,35.61000061035156,9788200.0,23.916339874267578
2005-08-04,35.52000045776367,35.349998474121094,35.41999816894531,35.459999084472656,9565300.0,23.815589904785156
2005-08-05,35.5,35.209999084472656,35.349998474121094,35.25,9288400.0,23.6745548248291
2005-08-08,35.43000030517578,34.939998626708984,35.310001373291016,34.9900016784668,5770300.0,23.499940872192383
2005-08-09,35.31999969482422,34.90999984741211,35.06999969482422,35.029998779296875,5923500.0,23.526796340942383
2005-08-10,35.36000061035156,34.630001068115234,35.2599983215332,34.79999923706055,9726700.0,23.37233543395996
2005-08-11,34.970001220703125,34.459999084472656,34.79999923706055,34.810001373291016,9605300.0,23.379043579101562
2005-08-12,34.70000076293945,34.290000915527344,34.63999938964844,34.310001373291016,8664400.0,23.04323387145996
2005-08-15,34.790000915527344,34.25,34.27000045776367,34.650001525878906,7604000.0,23.271589279174805
2005-08-16,34.9900016784668,34.52000045776367,34.65999984741211,34.58000183105469,8645900.0,23.224563598632812
2005-08-17,34.709999084472656,34.400001525878906,34.650001525878906,34.459999084472656,11000800.0,23.143980026245117
2005-08-18,34.77000045776367,34.380001068115234,34.459999084472656,34.65999984741211,6676300.0,23.278305053710938
2005-08-19,34.79999923706055,34.52000045776367,34.79999923706055,34.540000915527344,6186900.0,23.197704315185547
2005-08-22,34.779998779296875,34.40999984741211,34.59000015258789,34.5099983215332,6593100.0,23.177555084228516
2005-08-23,34.65999984741211,34.310001373291016,34.5099983215332,34.349998474121094,7900100.0,23.07010841369629
2005-08-24,34.59000015258789,33.81999969482422,34.310001373291016,33.849998474121094,13530100.0,22.734283447265625
2005-08-25,34.18000030517578,33.86000061035156,33.9900016784668,34.119998931884766,6982000.0,22.91562843322754
2005-08-26,34.189998626708984,33.630001068115234,34.13999938964844,33.650001525878906,9644200.0,22.59996223449707
2005-08-29,34.09000015258789,33.380001068115234,33.43000030517578,33.90999984741211,7483200.0,22.774593353271484
2005-08-30,33.72999954223633,33.310001373291016,33.720001220703125,33.58000183105469,8907800.0,22.552955627441406
2005-08-31,33.91999816894531,33.36000061035156,33.59000015258789,33.88999938964844,10076800.0,22.761150360107422
2005-09-01,34.279998779296875,33.720001220703125,33.75,34.060001373291016,9768700.0,22.875329971313477
2005-09-02,34.41999816894531,34.06999969482422,34.279998779296875,34.11000061035156,7100200.0,22.90890884399414
2005-09-06,34.599998474121094,34.25,34.25,34.56999969482422,7289600.0,23.217863082885742
2005-09-07,34.90999984741211,34.630001068115234,34.900001525878906,34.88999938964844,10212300.0,23.432777404785156
2005-09-08,34.939998626708984,34.5099983215332,34.939998626708984,34.63999938964844,9160300.0,23.264873504638672
2005-09-09,34.900001525878906,34.61000061035156,34.630001068115234,34.81999969482422,9107300.0,23.385772705078125
2005-09-12,34.88999938964844,34.5,34.790000915527344,34.56999969482422,9714100.0,23.217863082885742
2005-09-13,34.4900016784668,34.150001525878906,34.400001525878906,34.150001525878906,13029900.0,22.935779571533203
2005-09-14,34.4900016784668,34.18000030517578,34.400001525878906,34.2400016784668,8136800.0,22.996213912963867
2005-09-15,34.43000030517578,34.04999923706055,34.349998474121094,34.130001068115234,8574400.0,22.92234992980957
2005-09-16,35.0,34.220001220703125,34.22999954223633,34.9900016784668,19557400.0,23.499940872192383
2005-09-19,34.95000076293945,34.41999816894531,34.880001068115234,34.59000015258789,10208200.0,23.231287002563477
2005-09-20,34.95000076293945,34.45000076293945,34.52000045776367,34.529998779296875,12550200.0,23.19099235534668
2005-09-21,34.349998474121094,33.91999816894531,34.290000915527344,34.0099983215332,10551200.0,22.841753005981445
2005-09-22,34.38999938964844,33.790000915527344,33.900001525878906,34.25,8108600.0,23.002933502197266
2005-09-23,34.279998779296875,33.90999984741211,34.220001220703125,34.06999969482422,9615200.0,22.882047653198242
2005-09-26,34.25,33.88999938964844,34.25,33.91999816894531,9849000.0,22.781307220458984
2005-09-27,34.13999938964844,33.7400016784668,34.04999923706055,33.880001068115234,8734600.0,22.754440307617188
2005-09-28,34.2599983215332,33.7599983215332,33.88999938964844,33.91999816894531,8838600.0,22.781307220458984
2005-09-29,34.380001068115234,33.5,33.849998474121094,34.349998474121094,10701100.0,23.07010841369629
2005-09-30,34.29999923706055,33.779998779296875,34.22999954223633,33.93000030517578,10533700.0,22.78801727294922
2005-10-03,34.43000030517578,33.75,34.189998626708984,34.119998931884766,14619200.0,22.91562843322754
2005-10-04,34.279998779296875,33.560001373291016,34.119998931884766,33.599998474121094,14992300.0,22.793519973754883
2005-10-05,33.849998474121094,33.439998626708984,33.72999954223633,33.45000076293945,11652000.0,22.6917667388916
2005-10-06,33.97999954223633,33.41999816894531,33.5099983215332,33.65999984741211,12637200.0,22.834217071533203
2005-10-07,34.06999969482422,33.7400016784668,33.880001068115234,33.900001525878906,9923000.0,22.997047424316406
2005-10-10,34.04999923706055,33.5099983215332,34.0,33.52000045776367,6499600.0,22.7392520904541
2005-10-11,33.66999816894531,33.11000061035156,33.4900016784668,33.310001373291016,10166000.0,22.5967960357666
2005-10-12,33.52000045776367,33.0099983215332,33.150001525878906,33.27000045776367,15446600.0,22.569658279418945
2005-10-13,33.779998779296875,32.91999816894531,32.97999954223633,33.75,13003500.0,22.8952693939209
2005-10-14,34.189998626708984,33.7599983215332,33.97999954223633,34.08000183105469,11165800.0,23.1191463470459
2005-10-17,34.33000183105469,33.779998779296875,34.209999084472656,34.0,8469300.0,23.06487464904785
2005-10-18,34.150001525878906,33.7400016784668,33.97999954223633,33.77000045776367,8777600.0,22.90884017944336
2005-10-19,34.75,33.90999984741211,34.150001525878906,34.72999954223633,19372600.0,23.560089111328125
2005-10-20,35.099998474121094,34.45000076293945,34.88999938964844,34.75,18561300.0,23.573652267456055
2005-10-21,35.189998626708984,34.77000045776367,34.77000045776367,35.130001068115234,15313700.0,23.831445693969727
2005-10-24,35.790000915527344,35.25,35.2599983215332,35.7599983215332,14340400.0,24.258808135986328
2005-10-25,35.90999984741211,35.5099983215332,35.70000076293945,35.720001220703125,10839200.0,24.23168182373047
2005-10-26,36.380001068115234,35.630001068115234,35.709999084472656,36.099998474121094,16107000.0,24.489465713500977
2005-10-27,36.310001373291016,35.939998626708984,36.099998474121094,36.029998779296875,10161100.0,24.44197654724121
2005-10-28,36.47999954223633,36.0,36.220001220703125,36.439998626708984,12044700.0,24.720115661621094
2005-10-31,36.79999923706055,36.400001525878906,36.5,36.619998931884766,14962500.0,24.842220306396484
2005-11-01,36.9900016784668,36.58000183105469,36.790000915527344,36.849998474121094,19177200.0,24.99825096130371
2005-11-02,37.4900016784668,36.70000076293945,36.709999084472656,37.20000076293945,12955100.0,25.235689163208008
2005-11-03,37.4900016784668,36.97999954223633,37.2599983215332,37.09000015258789,10366900.0,25.161056518554688
2005-11-04,37.34000015258789,37.060001373291016,37.099998474121094,37.310001373291016,11269800.0,25.310304641723633
2005-11-07,37.72999954223633,37.380001068115234,37.459999084472656,37.68000030517578,8644600.0,25.561307907104492
2005-11-08,37.58000183105469,37.25,37.439998626708984,37.34000015258789,7807400.0,25.33066177368164
2005-11-09,37.72999954223633,37.209999084472656,37.349998474121094,37.720001220703125,11315500.0,25.58844757080078
2005-11-10,38.40999984741211,37.68000030517578,37.75,38.31999969482422,16843700.0,25.995464324951172
2005-11-11,38.380001068115234,37.9900016784668,38.16999816894531,38.2599983215332,8195900.0,25.95475959777832
2005-11-14,38.220001220703125,37.97999954223633,37.97999954223633,38.130001068115234,8725900.0,25.8665828704834
2005-11-15,38.25,37.650001525878906,38.02000045776367,37.72999954223633,10030500.0,25.595218658447266
2005-11-16,37.95000076293945,37.45000076293945,37.90999984741211,37.810001373291016,10959700.0,25.64948844909668
2005-11-17,38.0,37.70000076293945,37.70000076293945,37.93000030517578,9583900.0,25.730899810791016
2005-11-18,38.130001068115234,37.619998931884766,38.0,38.029998779296875,14886200.0,25.798744201660156
2005-11-21,38.060001373291016,37.77000045776367,38.0,37.81999969482422,10634100.0,25.656272888183594
2005-11-22,38.2599983215332,37.52000045776367,37.66999816894531,38.20000076293945,11501000.0,25.914066314697266
2005-11-23,38.9900016784668,38.13999938964844,38.209999084472656,38.779998779296875,11983100.0,26.30752182006836
2005-11-25,38.9900016784668,38.75,38.97999954223633,38.86000061035156,3775300.0,26.361787796020508
2005-11-28,39.150001525878906,38.75,39.0,38.900001525878906,11353900.0,26.388933181762695
2005-11-29,39.18000030517578,38.79999923706055,38.86000061035156,38.959999084472656,14807000.0,26.429628372192383
2005-11-30,39.11000061035156,38.220001220703125,39.02000045776367,38.25,12823600.0,25.947986602783203
2005-12-01,38.779998779296875,38.400001525878906,38.52000045776367,38.56999969482422,12194100.0,26.16507339477539
2005-12-02,39.06999969482422,38.38999938964844,38.38999938964844,38.9900016784668,9823600.0,26.449975967407227
2005-12-05,38.880001068115234,38.56999969482422,38.83000183105469,38.849998474121094,6495100.0,26.354999542236328
2005-12-06,39.279998779296875,38.790000915527344,39.150001525878906,38.849998474121094,12369500.0,26.354999542236328
2005-12-07,38.88999938964844,38.31999969482422,38.849998474121094,38.470001220703125,9663000.0,26.09722137451172
2005-12-08,38.88999938964844,38.41999816894531,38.470001220703125,38.650001525878906,8597600.0,26.219335556030273
2005-12-09,39.29999923706055,38.650001525878906,38.65999984741211,39.119998931884766,8492400.0,26.53817367553711
2005-12-12,39.279998779296875,38.88999938964844,39.13999938964844,39.150001525878906,8013600.0,26.558521270751953
2005-12-13,39.59000015258789,39.0,39.02000045776367,39.40999984741211,10624800.0,26.734905242919922
2005-12-14,39.720001220703125,39.2599983215332,39.40999984741211,39.54999923706055,8511200.0,26.829866409301758
2005-12-15,39.75,39.40999984741211,39.560001373291016,39.58000183105469,8737000.0,26.850229263305664
2005-12-16,39.880001068115234,39.63999938964844,39.72999954223633,39.790000915527344,12066400.0,26.992685317993164
2005-12-19,39.90999984741211,39.4900016784668,39.709999084472656,39.599998474121094,15601200.0,26.86379051208496
2005-12-20,39.779998779296875,39.41999816894531,39.689998626708984,39.599998474121094,7655500.0,26.86379051208496
2005-12-21,39.97999954223633,39.599998474121094,39.65999984741211,39.83000183105469,11624300.0,27.019817352294922
2005-12-22,40.11000061035156,39.86000061035156,39.939998626708984,40.04999923706055,10147300.0,27.169052124023438
2005-12-23,40.41999816894531,40.0099983215332,40.119998931884766,40.20000076293945,7005900.0,27.270828247070312
2005-12-27,40.560001373291016,39.970001220703125,40.400001525878906,40.099998474121094,7752400.0,27.202970504760742
2005-12-28,40.22999954223633,39.81999969482422,40.11000061035156,39.90999984741211,9526900.0,27.074085235595703
2005-12-29,40.04999923706055,39.79999923706055,39.86000061035156,39.86000061035156,7390000.0,27.0401611328125
2005-12-30,39.790000915527344,39.47999954223633,39.709999084472656,39.689998626708984,8567500.0,26.924840927124023
2006-01-03,40.36000061035156,39.29999923706055,39.83000183105469,40.189998626708984,12838600.0,27.2640438079834
2006-01-04,40.13999938964844,39.41999816894531,39.779998779296875,39.619998931884766,13491500.0,27.106679916381836
2006-01-05,39.810001373291016,39.5,39.61000061035156,39.7400016784668,8109400.0,27.188777923583984
2006-01-06,40.2400016784668,39.54999923706055,39.91999816894531,40.02000045776367,7966900.0,27.38035011291504
2006-01-09,40.720001220703125,39.880001068115234,39.880001068115234,40.66999816894531,16575200.0,27.825054168701172
2006-01-10,40.75,40.06999969482422,40.5,40.72999954223633,16614800.0,27.866106033325195
2006-01-11,40.869998931884766,40.61000061035156,40.72999954223633,40.70000076293945,12332300.0,27.845577239990234
2006-01-12,40.41999816894531,39.900001525878906,40.25,39.95000076293945,12230000.0,27.332454681396484
2006-01-13,40.029998779296875,39.650001525878906,39.779998779296875,39.91999816894531,10961200.0,27.311925888061523
2006-01-17,39.81999969482422,39.40999984741211,39.47999954223633,39.709999084472656,9941100.0,27.16825294494629
2006-01-18,39.709999084472656,38.95000076293945,39.11000061035156,39.279998779296875,17813100.0,26.87405014038086
2006-01-19,39.470001220703125,38.79999923706055,39.34000015258789,39.060001373291016,12091800.0,26.723541259765625
2006-01-20,38.81999969482422,37.880001068115234,38.810001373291016,38.04999923706055,20902400.0,26.032529830932617
2006-01-23,38.70000076293945,37.970001220703125,38.13999938964844,38.27000045776367,13172300.0,26.18305015563965
2006-01-24,38.529998779296875,38.09000015258789,38.27000045776367,38.11000061035156,9781500.0,26.073583602905273
2006-01-25,38.68000030517578,38.060001373291016,38.15999984741211,38.47999954223633,14248700.0,26.326730728149414
2006-01-26,39.810001373291016,38.709999084472656,38.709999084472656,39.59000015258789,16187900.0,27.086158752441406
2006-01-27,40.040000915527344,39.16999816894531,39.25,39.75,12929400.0,27.195613861083984
2006-01-30,39.970001220703125,39.41999816894531,39.52000045776367,39.849998474121094,8701700.0,27.264039993286133
2006-01-31,40.189998626708984,39.7400016784668,40.029998779296875,39.75,15582100.0,27.195613861083984
2006-02-01,40.220001220703125,39.66999816894531,39.880001068115234,39.880001068115234,11429800.0,27.284557342529297
2006-02-02,40.15999984741211,39.59000015258789,39.880001068115234,39.9900016784668,10309100.0,27.359819412231445
2006-02-03,40.099998474121094,39.400001525878906,39.45000076293945,39.529998779296875,10440700.0,27.045101165771484
2006-02-06,39.599998474121094,39.310001373291016,39.400001525878906,39.439998626708984,6591800.0,26.983516693115234
2006-02-07,39.599998474121094,39.04999923706055,39.20000076293945,39.2599983215332,8590500.0,26.860368728637695
2006-02-08,39.619998931884766,39.25,39.279998779296875,39.599998474121094,10065200.0,27.09299087524414
2006-02-09,40.029998779296875,39.439998626708984,39.529998779296875,39.77000045776367,8496300.0,27.20930290222168
2006-02-10,39.97999954223633,39.290000915527344,39.619998931884766,39.91999816894531,8790500.0,27.311925888061523
2006-02-13,40.310001373291016,39.61000061035156,39.77000045776367,39.77000045776367,7791600.0,27.20930290222168
2006-02-14,40.33000183105469,39.650001525878906,39.65999984741211,40.099998474121094,12904100.0,27.435081481933594
2006-02-15,40.5,39.970001220703125,39.970001220703125,40.31999969482422,12685700.0,27.585594177246094
2006-02-16,40.81999969482422,40.2400016784668,40.45000076293945,40.81999969482422,11572000.0,27.92767333984375
2006-02-17,40.81999969482422,40.400001525878906,40.65999984741211,40.779998779296875,11518600.0,27.900314331054688
2006-02-21,40.95000076293945,40.54999923706055,40.630001068115234,40.70000076293945,7324500.0,27.845577239990234
2006-02-22,41.54999923706055,40.7400016784668,40.88999938964844,41.40999984741211,13151400.0,28.33133316040039
2006-02-23,41.56999969482422,41.0,41.2599983215332,41.11000061035156,8739500.0,28.126079559326172
2006-02-24,41.83000183105469,40.869998931884766,40.939998626708984,41.65999984741211,9294300.0,28.502368927001953
2006-02-27,41.95000076293945,41.54999923706055,41.54999923706055,41.58000183105469,8541700.0,28.447643280029297
2006-02-28,41.599998474121094,40.970001220703125,41.59000015258789,41.13999938964844,11716200.0,28.146608352661133
2006-03-01,41.939998626708984,41.130001068115234,41.15999984741211,41.630001068115234,10527700.0,28.481847763061523
2006-03-02,41.84000015258789,41.369998931884766,41.630001068115234,41.65999984741211,10939800.0,28.502368927001953
2006-03-03,42.09000015258789,41.43000030517578,41.5,41.59000015258789,12290600.0,28.454477310180664
2006-03-06,41.810001373291016,41.13999938964844,41.47999954223633,41.43000030517578,9777800.0,28.34501075744629
2006-03-07,41.65999984741211,41.02000045776367,41.02000045776367,41.47999954223633,9441300.0,28.379213333129883
2006-03-08,41.7400016784668,41.20000076293945,41.4900016784668,41.599998474121094,9147100.0,28.46132469177246
2006-03-09,41.7400016784668,40.959999084472656,41.5,41.04999923706055,9767500.0,28.085039138793945
2006-03-10,41.400001525878906,40.869998931884766,41.060001373291016,41.130001068115234,11175700.0,28.139766693115234
2006-03-13,41.47999954223633,40.97999954223633,41.45000076293945,41.060001373291016,10626100.0,28.091886520385742
2006-03-14,41.5,41.25,41.2599983215332,41.380001068115234,16221500.0,28.310810089111328
2006-03-15,41.34000015258789,40.9900016784668,41.15999984741211,41.220001220703125,14011200.0,28.20134162902832
2006-03-16,41.529998779296875,41.2599983215332,41.41999816894531,41.31999969482422,10045600.0,28.269756317138672
2006-03-17,41.5,41.25,41.349998474121094,41.400001525878906,13042300.0,28.324493408203125
2006-03-20,41.54999923706055,41.150001525878906,41.310001373291016,41.45000076293945,9418000.0,28.35870933532715
2006-03-21,41.709999084472656,41.040000915527344,41.27000045776367,41.20000076293945,13473600.0,28.187660217285156
2006-03-22,42.20000076293945,41.0,41.189998626708984,42.04999923706055,13516100.0,28.76921272277832
2006-03-23,42.20000076293945,41.81999969482422,42.04999923706055,42.040000915527344,12986800.0,28.762365341186523
2006-03-24,42.43000030517578,41.90999984741211,41.9900016784668,42.099998474121094,7212800.0,28.80341339111328
2006-03-27,42.20000076293945,41.779998779296875,41.86000061035156,42.11000061035156,7836200.0,28.810253143310547
2006-03-28,42.20000076293945,41.5,41.93000030517578,41.560001373291016,15562700.0,28.43394660949707
2006-03-29,42.08000183105469,41.310001373291016,41.72999954223633,41.68000030517578,7822900.0,28.516056060791016
2006-03-30,42.040000915527344,41.119998931884766,41.540000915527344,41.529998779296875,9323500.0,28.413427352905273
2006-03-31,41.939998626708984,41.5,41.779998779296875,41.63999938964844,10371300.0,28.48870086669922
2006-04-03,42.459999084472656,41.880001068115234,41.95000076293945,41.93000030517578,10872900.0,28.687103271484375
2006-04-04,42.459999084472656,41.5,41.599998474121094,42.27000045776367,14008500.0,29.156137466430664
2006-04-05,42.65999984741211,42.040000915527344,42.16999816894531,42.540000915527344,9494600.0,29.34237289428711
2006-04-06,42.470001220703125,42.02000045776367,42.38999938964844,42.290000915527344,6226600.0,29.169931411743164
2006-04-07,42.439998626708984,41.630001068115234,42.25,41.70000076293945,10753900.0,28.762971878051758
2006-04-10,42.2599983215332,41.689998626708984,41.93000030517578,41.880001068115234,7409300.0,28.88714027404785
2006-04-11,42.349998474121094,41.47999954223633,42.0,41.61000061035156,8828400.0,28.70090675354004
2006-04-12,41.97999954223633,41.70000076293945,41.83000183105469,41.900001525878906,5873900.0,28.900915145874023
2006-04-13,42.41999816894531,41.90999984741211,41.959999084472656,42.189998626708984,6554700.0,29.100955963134766
2006-04-17,42.380001068115234,41.83000183105469,42.279998779296875,42.0,7986200.0,28.96990203857422
2006-04-18,42.75,42.06999969482422,42.220001220703125,42.599998474121094,11079200.0,29.383750915527344
2006-04-19,42.9900016784668,42.29999923706055,42.400001525878906,42.619998931884766,9448100.0,29.39755630493164
2006-04-20,42.95000076293945,42.380001068115234,42.5,42.599998474121094,8435900.0,29.383750915527344
2006-04-21,42.880001068115234,42.400001525878906,42.880001068115234,42.5,13733100.0,29.314790725708008
2006-04-24,42.779998779296875,42.15999984741211,42.5099983215332,42.68000030517578,9475900.0,29.438940048217773
2006-04-25,42.81999969482422,42.11000061035156,42.529998779296875,42.220001220703125,11649000.0,29.121654510498047
2006-04-26,42.7400016784668,42.15999984741211,42.38999938964844,42.65999984741211,10647800.0,29.425155639648438
2006-04-27,44.060001373291016,42.529998779296875,42.65999984741211,43.95000076293945,17465000.0,30.31494140625
2006-04-28,45.900001525878906,44.099998474121094,44.099998474121094,45.380001068115234,28234900.0,31.301288604736328
2006-05-01,45.59000015258789,44.72999954223633,45.380001068115234,44.779998779296875,16235100.0,30.88742446899414
2006-05-02,45.5099983215332,44.90999984741211,45.0,45.5,12964500.0,31.384057998657227
2006-05-03,45.70000076293945,45.220001220703125,45.59000015258789,45.459999084472656,15589600.0,31.35646629333496
2006-05-04,45.810001373291016,45.5,45.5099983215332,45.689998626708984,10550700.0,31.51511001586914
2006-05-05,46.79999923706055,45.689998626708984,45.90999984741211,46.650001525878906,17297800.0,32.17727279663086
2006-05-08,46.650001525878906,46.040000915527344,46.599998474121094,46.099998474121094,10283900.0,31.79790496826172
2006-05-09,46.349998474121094,45.849998474121094,45.939998626708984,46.02000045776367,7931000.0,31.74273681640625
2006-05-10,46.119998931884766,45.5099983215332,45.7400016784668,45.91999816894531,7213600.0,31.67375373840332
2006-05-11,45.959999084472656,44.959999084472656,45.91999816894531,45.150001525878906,10532900.0,31.14264488220215
2006-05-12,44.959999084472656,44.2599983215332,44.95000076293945,44.31999969482422,18204900.0,30.570144653320312
2006-05-15,44.75,44.25,44.33000183105469,44.540000915527344,11229400.0,30.721893310546875
2006-05-16,44.79999923706055,44.130001068115234,44.599998474121094,44.31999969482422,8263600.0,30.570144653320312
2006-05-17,44.04999923706055,43.09000015258789,43.79999923706055,43.25,13005200.0,29.832094192504883
2006-05-18,43.40999984741211,42.689998626708984,43.290000915527344,42.7400016784668,10905200.0,29.480314254760742
2006-05-19,43.04999923706055,42.5,42.900001525878906,42.75,13351300.0,29.487220764160156
2006-05-22,42.95000076293945,42.34000015258789,42.75,42.63999938964844,14742200.0,29.411361694335938
2006-05-23,42.88999938964844,42.119998931884766,42.7400016784668,42.16999816894531,13249400.0,29.087156295776367
2006-05-24,42.47999954223633,41.59000015258789,42.099998474121094,42.150001525878906,12944000.0,29.07337188720703
2006-05-25,42.900001525878906,42.31999969482422,42.650001525878906,42.849998474121094,9902400.0,29.556196212768555
2006-05-26,43.380001068115234,42.95000076293945,43.099998474121094,43.22999954223633,7918100.0,29.818307876586914
2006-05-30,42.9900016784668,42.439998626708984,42.900001525878906,42.439998626708984,8680900.0,29.273387908935547
2006-05-31,42.970001220703125,42.16999816894531,42.65999984741211,42.63999938964844,11348000.0,29.411361694335938
2006-06-01,43.68000030517578,42.7400016784668,42.75,43.58000183105469,9034900.0,30.05971908569336
2006-06-02,44.20000076293945,43.529998779296875,43.79999923706055,43.810001373291016,9637700.0,30.218364715576172
2006-06-05,43.93000030517578,42.90999984741211,43.65999984741211,42.970001220703125,7867200.0,29.638952255249023
2006-06-06,43.18000030517578,42.0099983215332,42.970001220703125,42.380001068115234,12679200.0,29.232019424438477
2006-06-07,42.77000045776367,42.130001068115234,42.369998931884766,42.25,9958000.0,29.1423397064209
2006-06-08,42.5,41.25,42.0,42.349998474121094,14402700.0,29.21131134033203
2006-06-09,42.59000015258789,42.02000045776367,42.349998474121094,42.099998474121094,8106100.0,29.038883209228516
2006-06-12,42.22999954223633,41.59000015258789,42.099998474121094,41.599998474121094,9059600.0,28.69399642944336
2006-06-13,41.880001068115234,40.34000015258789,41.349998474121094,40.529998779296875,16522300.0,27.95595932006836
2006-06-14,40.849998474121094,39.33000183105469,40.63999938964844,39.970001220703125,16879100.0,27.569690704345703
2006-06-15,40.81999969482422,40.0,40.099998474121094,40.599998474121094,18481200.0,28.004241943359375
2006-06-16,40.70000076293945,40.0099983215332,40.599998474121094,40.15999984741211,15754500.0,27.700742721557617
2006-06-19,40.459999084472656,39.75,40.16999816894531,39.95000076293945,9087100.0,27.555898666381836
2006-06-20,40.779998779296875,40.040000915527344,40.13999938964844,40.4900016784668,11176100.0,27.92836570739746
2006-06-21,41.459999084472656,40.099998474121094,40.130001068115234,41.209999084472656,15242300.0,28.42498779296875
2006-06-22,41.66999816894531,41.0,41.119998931884766,41.06999969482422,10466300.0,28.32843017578125
2006-06-23,41.29999923706055,39.849998474121094,40.83000183105469,40.869998931884766,9954700.0,28.190471649169922
2006-06-26,41.5,40.61000061035156,40.66999816894531,41.5,11183300.0,28.625028610229492
2006-06-27,41.56999969482422,40.689998626708984,40.689998626708984,40.84000015258789,14116000.0,28.16977882385254
2006-06-28,41.310001373291016,40.939998626708984,41.16999816894531,41.27000045776367,8540100.0,28.46637725830078
2006-06-29,42.86000061035156,41.61000061035156,41.68000030517578,42.68000030517578,17320000.0,29.438940048217773
2006-06-30,42.9900016784668,42.0,42.93000030517578,42.0,16247700.0,28.96990203857422
2006-07-03,42.869998931884766,42.0,42.04999923706055,42.869998931884766,6828300.0,29.81132698059082
2006-07-05,42.869998931884766,42.040000915527344,42.869998931884766,42.40999984741211,10451000.0,29.49143409729004
2006-07-06,42.66999816894531,42.27000045776367,42.400001525878906,42.45000076293945,10831500.0,29.519264221191406
2006-07-07,42.75,42.290000915527344,42.45000076293945,42.40999984741211,6736400.0,29.49143409729004
2006-07-10,42.689998626708984,42.43000030517578,42.540000915527344,42.58000183105469,5332100.0,29.609668731689453
2006-07-11,42.9900016784668,42.150001525878906,42.36000061035156,42.869998931884766,8814500.0,29.81132698059082
2006-07-12,43.22999954223633,42.220001220703125,42.880001068115234,42.25,7025300.0,29.380189895629883
2006-07-13,41.959999084472656,41.209999084472656,41.95000076293945,41.38999938964844,11099000.0,28.782148361206055
2006-07-14,41.5099983215332,40.61000061035156,41.25,40.88999938964844,10439300.0,28.434444427490234
2006-07-17,40.939998626708984,40.400001525878906,40.810001373291016,40.72999954223633,10806600.0,28.32318878173828
2006-07-18,41.11000061035156,40.52000045776367,40.95000076293945,40.709999084472656,10760800.0,28.309284210205078
2006-07-19,43.060001373291016,41.7400016784668,41.900001525878906,43.04999923706055,27046400.0,29.936492919921875
2006-07-20,43.369998931884766,42.75,43.04999923706055,42.97999954223633,16362600.0,29.887813568115234
2006-07-21,43.470001220703125,42.790000915527344,43.16999816894531,43.150001525878906,15203300.0,30.006044387817383
2006-07-24,44.349998474121094,43.349998474121094,43.400001525878906,44.20000076293945,12629200.0,30.736196517944336
2006-07-25,44.86000061035156,44.0099983215332,44.150001525878906,44.630001068115234,12536000.0,31.03520965576172
2006-07-26,44.84000015258789,44.369998931884766,44.5,44.650001525878906,14170000.0,31.04913330078125
2006-07-27,44.970001220703125,44.20000076293945,44.68000030517578,44.70000076293945,13841100.0,31.083881378173828
2006-07-28,45.540000915527344,44.79999923706055,44.880001068115234,45.47999954223633,14184400.0,31.62628936767578
2006-07-31,45.709999084472656,45.040000915527344,45.099998474121094,45.619998931884766,14621600.0,31.723642349243164
2006-08-01,45.790000915527344,45.25,45.790000915527344,45.5099983215332,13402300.0,31.647138595581055
2006-08-02,45.90999984741211,45.20000076293945,45.900001525878906,45.4900016784668,11051900.0,31.63323974609375
2006-08-03,45.79999923706055,45.099998474121094,45.150001525878906,45.65999984741211,9045400.0,31.751455307006836
2006-08-04,46.099998474121094,44.119998931884766,45.959999084472656,45.119998931884766,14113100.0,31.37595558166504
2006-08-07,45.33000183105469,44.84000015258789,45.0,45.27000045776367,5925500.0,31.480247497558594
2006-08-08,45.720001220703125,44.939998626708984,45.47999954223633,44.9900016784668,11025900.0,31.285551071166992
2006-08-09,45.380001068115234,44.33000183105469,45.119998931884766,44.349998474121094,10452800.0,30.840490341186523
2006-08-10,44.349998474121094,43.66999816894531,44.25,44.04999923706055,10392300.0,30.631881713867188
2006-08-11,44.150001525878906,43.5,44.04999923706055,43.93000030517578,6868600.0,30.548423767089844
2006-08-14,44.5,43.709999084472656,44.29999923706055,43.88999938964844,6985600.0,30.520627975463867
2006-08-15,45.11000061035156,44.150001525878906,44.150001525878906,45.040000915527344,11078300.0,31.3203125
2006-08-16,45.650001525878906,45.119998931884766,45.439998626708984,45.470001220703125,8814800.0,31.619321823120117
2006-08-17,45.68000030517578,45.25,45.279998779296875,45.459999084472656,6163700.0,31.612382888793945
2006-08-18,45.709999084472656,45.27000045776367,45.68000030517578,45.709999084472656,9213600.0,31.78622817993164
2006-08-21,45.599998474121094,45.33000183105469,45.40999984741211,45.459999084472656,5649000.0,31.612382888793945
2006-08-22,45.59000015258789,45.11000061035156,45.27000045776367,45.349998474121094,6252400.0,31.535886764526367
2006-08-23,45.63999938964844,45.15999984741211,45.20000076293945,45.52000045776367,8730200.0,31.654109954833984
2006-08-24,45.970001220703125,45.630001068115234,45.70000076293945,45.68000030517578,8682800.0,31.7653751373291
2006-08-25,45.689998626708984,45.29999923706055,45.68000030517578,45.52000045776367,4450900.0,31.654109954833984
2006-08-28,46.040000915527344,45.310001373291016,45.400001525878906,46.02000045776367,7324900.0,32.001792907714844
2006-08-29,46.02000045776367,45.41999816894531,45.880001068115234,45.970001220703125,8050800.0,31.967042922973633
2006-08-30,46.06999969482422,45.70000076293945,45.88999938964844,45.72999954223633,8596400.0,31.80014419555664
2006-08-31,45.869998931884766,45.58000183105469,45.70000076293945,45.65999984741211,6245400.0,31.751455307006836
2006-09-01,45.900001525878906,45.31999969482422,45.849998474121094,45.72999954223633,6703300.0,31.80014419555664
2006-09-05,45.939998626708984,45.439998626708984,45.63999938964844,45.79999923706055,6134000.0,31.84880828857422
2006-09-06,46.04999923706055,45.47999954223633,45.650001525878906,45.880001068115234,7126400.0,31.904443740844727
2006-09-07,45.90999984741211,45.130001068115234,45.88999938964844,45.20000076293945,7278400.0,31.43159294128418
2006-09-08,45.439998626708984,44.68000030517578,45.0,45.2599983215332,7728200.0,31.473310470581055
2006-09-11,45.59000015258789,45.119998931884766,45.59000015258789,45.38999938964844,7173200.0,31.56369400024414
2006-09-12,46.02000045776367,45.290000915527344,45.38999938964844,46.0099983215332,11555700.0,31.994842529296875
2006-09-13,46.72999954223633,45.72999954223633,46.0099983215332,46.400001525878906,11745700.0,32.266056060791016
2006-09-14,46.560001373291016,46.099998474121094,46.40999984741211,46.5,7622400.0,32.3355827331543
2006-09-15,47.349998474121094,46.7599983215332,46.86000061035156,46.95000076293945,15421000.0,32.64850997924805
2006-09-18,46.95000076293945,46.470001220703125,46.70000076293945,46.58000183105469,11125300.0,32.39121627807617
2006-09-19,46.849998474121094,46.220001220703125,46.72999954223633,46.79999923706055,6768700.0,32.5442008972168
2006-09-20,47.4900016784668,46.95000076293945,46.95000076293945,47.220001220703125,9084200.0,32.83625411987305
2006-09-21,47.349998474121094,46.66999816894531,47.08000183105469,46.810001373291016,7782700.0,32.551151275634766
2006-09-22,46.939998626708984,46.5099983215332,46.70000076293945,46.81999969482422,6046700.0,32.55809783935547
2006-09-25,47.29999923706055,46.75,47.11000061035156,46.90999984741211,15329800.0,32.620689392089844
2006-09-26,46.95000076293945,46.38999938964844,46.90999984741211,46.900001525878906,12381400.0,32.61373519897461
2006-09-27,47.209999084472656,46.619998931884766,46.790000915527344,46.84000015258789,8884200.0,32.57200622558594
2006-09-28,47.31999969482422,46.900001525878906,47.0,47.150001525878906,6165100.0,32.78758239746094
2006-09-29,47.459999084472656,46.84000015258789,47.150001525878906,46.959999084472656,10115300.0,32.65546417236328
2006-10-02,47.33000183105469,46.7400016784668,46.959999084472656,46.869998931884766,7382800.0,32.592872619628906
2006-10-03,47.91999816894531,46.939998626708984,46.95000076293945,47.75,11801200.0,33.20482635498047
2006-10-04,47.540000915527344,46.95000076293945,47.04999923706055,47.4900016784668,20650500.0,33.2608642578125
2006-10-05,47.459999084472656,47.0,47.290000915527344,47.40999984741211,12915100.0,33.20482635498047
2006-10-06,47.20000076293945,46.779998779296875,47.099998474121094,46.86000061035156,10748900.0,32.81962966918945
2006-10-09,47.209999084472656,46.689998626708984,46.86000061035156,47.11000061035156,7252800.0,32.99469757080078
2006-10-10,47.65999984741211,47.09000015258789,47.290000915527344,47.529998779296875,14164900.0,33.28887939453125
2006-10-11,47.70000076293945,47.16999816894531,47.29999923706055,47.63999938964844,10288100.0,33.36591339111328
2006-10-12,48.56999969482422,47.54999923706055,47.70000076293945,48.2599983215332,14979300.0,33.8001594543457
2006-10-13,48.459999084472656,47.7400016784668,48.02000045776367,48.15999984741211,7298000.0,33.7301025390625
2006-10-16,48.099998474121094,47.5,47.97999954223633,47.72999954223633,7330200.0,33.42894744873047
2006-10-17,48.209999084472656,47.0,47.04999923706055,47.9900016784668,8880100.0,33.611045837402344
2006-10-18,48.0,46.61000061035156,47.84000015258789,47.209999084472656,21532700.0,33.06474304199219
2006-10-19,47.209999084472656,46.369998931884766,47.209999084472656,46.869998931884766,11986700.0,32.826622009277344
2006-10-20,47.130001068115234,46.540000915527344,46.880001068115234,47.119998931884766,10979200.0,33.001712799072266
2006-10-23,47.470001220703125,46.81999969482422,46.83000183105469,47.38999938964844,8838300.0,33.19081115722656
2006-10-24,47.209999084472656,46.75,47.06999969482422,47.13999938964844,13431500.0,33.015724182128906
2006-10-25,47.5,46.91999816894531,47.29999923706055,47.27000045776367,9021700.0,33.10676574707031
2006-10-26,47.95000076293945,47.310001373291016,47.349998474121094,47.77000045776367,7644300.0,33.456966400146484
2006-10-27,47.709999084472656,47.15999984741211,47.56999969482422,47.290000915527344,7112500.0,33.12077331542969
2006-10-30,47.66999816894531,47.08000183105469,47.34000015258789,47.45000076293945,10222600.0,33.232845306396484
2006-10-31,48.08000183105469,47.43000030517578,47.779998779296875,47.439998626708984,12564200.0,33.225830078125
2006-11-01,47.81999969482422,46.709999084472656,47.75,46.93000030517578,11490200.0,32.86863708496094
2006-11-02,47.08000183105469,46.689998626708984,46.93000030517578,46.900001525878906,7059000.0,32.84762191772461
2006-11-03,47.25,46.5,47.150001525878906,46.88999938964844,7984100.0,32.84062576293945
2006-11-06,47.720001220703125,47.04999923706055,47.18000030517578,47.650001525878906,8633700.0,33.372901916503906
2006-11-07,48.0,47.470001220703125,47.5,47.4900016784668,8535500.0,33.2608642578125
2006-11-08,47.900001525878906,47.20000076293945,47.4900016784668,47.63999938964844,7511200.0,33.36591339111328
2006-11-09,47.75,47.18000030517578,47.650001525878906,47.2400016784668,6836700.0,33.085750579833984
2006-11-10,47.61000061035156,47.310001373291016,47.45000076293945,47.61000061035156,5849900.0,33.34489822387695
2006-11-13,47.88999938964844,47.36000061035156,47.400001525878906,47.65999984741211,7664600.0,33.37991714477539
2006-11-14,47.810001373291016,47.060001373291016,47.4900016784668,47.75,8276800.0,33.44295120239258
2006-11-15,47.66999816894531,46.9900016784668,47.56999969482422,47.45000076293945,11340700.0,33.232845306396484
2006-11-16,47.97999954223633,47.369998931884766,47.5,47.849998474121094,8192500.0,33.512977600097656
2006-11-17,47.9900016784668,47.59000015258789,47.9900016784668,47.65999984741211,12991600.0,33.37991714477539
2006-11-20,48.04999923706055,47.54999923706055,47.65999984741211,47.900001525878906,8614500.0,33.547996520996094
2006-11-21,47.939998626708984,47.400001525878906,47.779998779296875,47.75,7423800.0,33.44295120239258
2006-11-22,47.88999938964844,47.380001068115234,47.599998474121094,47.59000015258789,5916100.0,33.330894470214844
2006-11-24,47.529998779296875,47.18000030517578,47.220001220703125,47.27000045776367,2926400.0,33.10676574707031
2006-11-27,47.2599983215332,46.45000076293945,47.13999938964844,46.630001068115234,11109800.0,32.658531188964844
2006-11-28,46.59000015258789,45.779998779296875,46.459999084472656,46.20000076293945,13415600.0,32.35736846923828
2006-11-29,46.869998931884766,46.209999084472656,46.209999084472656,46.66999816894531,9414400.0,32.68653869628906
2006-11-30,46.7400016784668,46.04999923706055,46.720001220703125,46.279998779296875,13058500.0,32.413394927978516
2006-12-01,46.5099983215332,45.5099983215332,46.5,46.0099983215332,14731400.0,32.22428894042969
2006-12-04,47.130001068115234,46.15999984741211,46.279998779296875,46.84000015258789,13148100.0,32.805606842041016
2006-12-05,47.25,46.77000045776367,46.900001525878906,47.20000076293945,10747700.0,33.0577392578125
2006-12-06,47.25,46.7599983215332,47.06999969482422,46.83000183105469,14162400.0,32.798614501953125
2006-12-07,47.08000183105469,46.560001373291016,47.08000183105469,46.630001068115234,7394600.0,32.658531188964844
2006-12-08,47.13999938964844,46.349998474121094,46.65999984741211,46.7599983215332,9120100.0,32.74958038330078
2006-12-11,47.84000015258789,46.70000076293945,46.70000076293945,47.54999923706055,11221600.0,33.302852630615234
2006-12-12,47.970001220703125,47.349998474121094,47.560001373291016,47.630001068115234,15958400.0,33.35890197753906
2006-12-13,47.900001525878906,47.5,47.779998779296875,47.599998474121094,11353700.0,33.337886810302734
2006-12-14,48.040000915527344,47.29999923706055,47.61000061035156,47.95000076293945,10052600.0,33.58301544189453
2006-12-15,48.650001525878906,48.0,48.20000076293945,48.29999923706055,16172100.0,33.82815933227539
2006-12-18,48.599998474121094,48.029998779296875,48.29999923706055,48.22999954223633,8538200.0,33.77914047241211
2006-12-19,48.47999954223633,47.95000076293945,48.029998779296875,48.27000045776367,9291400.0,33.80714416503906
2006-12-20,48.369998931884766,48.13999938964844,48.33000183105469,48.220001220703125,6036400.0,33.77212142944336
2006-12-21,48.970001220703125,48.33000183105469,48.41999816894531,48.650001525878906,10782200.0,34.07328796386719
2006-12-22,48.79999923706055,47.619998931884766,48.63999938964844,47.88999938964844,8342000.0,33.540992736816406
2006-12-26,48.369998931884766,47.95000076293945,47.97999954223633,48.310001373291016,4101200.0,33.83517074584961
2006-12-27,49.0,47.81999969482422,48.540000915527344,48.95000076293945,7716200.0,34.283390045166016
2006-12-28,49.0,48.63999938964844,48.79999923706055,48.91999816894531,6525200.0,34.26239013671875
2006-12-29,48.90999984741211,48.27000045776367,48.75,48.29999923706055,9601100.0,33.82815933227539
2007-01-03,48.369998931884766,47.59000015258789,48.0,48.06999969482422,14244700.0,33.9057502746582
2007-01-04,48.54999923706055,47.75,48.04999923706055,48.189998626708984,9471500.0,33.990386962890625
2007-01-05,48.25,47.630001068115234,48.16999816894531,47.790000915527344,10760500.0,33.70823669433594
2007-01-08,48.060001373291016,47.31999969482422,47.56999969482422,47.95000076293945,8239200.0,33.82109451293945
2007-01-09,48.11000061035156,47.36000061035156,47.900001525878906,47.75,9276700.0,33.68003463745117
2007-01-10,48.119998931884766,47.439998626708984,47.470001220703125,48.099998474121094,15597000.0,33.92689514160156
2007-01-11,48.41999816894531,47.939998626708984,48.0,48.310001373291016,8049200.0,34.07502746582031
2007-01-12,48.2599983215332,47.900001525878906,48.099998474121094,47.9900016784668,10646700.0,33.84931945800781
2007-01-16,48.459999084472656,48.099998474121094,48.15999984741211,48.38999938964844,8696500.0,34.131446838378906
2007-01-17,48.88999938964844,48.119998931884766,48.650001525878906,48.43000030517578,16291400.0,34.15966033935547
2007-01-18,48.58000183105469,47.91999816894531,48.04999923706055,48.150001525878906,12654200.0,33.96217727661133
2007-01-19,48.83000183105469,48.13999938964844,48.29999923706055,48.7599983215332,14649200.0,34.39242172241211
2007-01-22,49.86000061035156,48.70000076293945,48.869998931884766,49.65999984741211,18325500.0,35.02724075317383
2007-01-23,49.86000061035156,49.279998779296875,49.56999969482422,49.83000183105469,12845300.0,35.147151947021484
2007-01-24,50.400001525878906,49.5099983215332,49.68000030517578,50.36000061035156,13857500.0,35.52096176147461
2007-01-25,50.68000030517578,49.93000030517578,50.2400016784668,50.209999084472656,14855900.0,35.41516876220703
2007-01-26,50.25,49.5,50.0,49.70000076293945,13990300.0,35.05545425415039
2007-01-29,49.650001525878906,49.11000061035156,49.56999969482422,49.470001220703125,12085000.0,34.89321517944336
2007-01-30,50.25,49.369998931884766,49.70000076293945,50.18000030517578,12325700.0,35.39400863647461
2007-01-31,51.15999984741211,49.849998474121094,50.06999969482422,50.93000030517578,18460500.0,35.92301940917969
2007-02-01,51.2400016784668,50.86000061035156,50.959999084472656,51.209999084472656,13420400.0,36.120513916015625
2007-02-02,51.33000183105469,50.72999954223633,51.220001220703125,50.93000030517578,15443400.0,35.92301940917969
2007-02-05,51.150001525878906,50.540000915527344,50.810001373291016,50.959999084472656,8079900.0,35.944175720214844
2007-02-06,51.31999969482422,50.7599983215332,50.849998474121094,51.0,9849200.0,35.97239685058594
2007-02-07,51.220001220703125,50.79999923706055,50.84000015258789,51.209999084472656,7537400.0,36.120513916015625
2007-02-08,51.060001373291016,50.52000045776367,51.060001373291016,50.93000030517578,10312300.0,35.92301940917969
2007-02-09,51.189998626708984,50.08000183105469,51.02000045776367,50.41999816894531,9489000.0,35.56327819824219
2007-02-12,50.650001525878906,50.25,50.59000015258789,50.439998626708984,7889000.0,35.57741165161133
2007-02-13,51.02000045776367,50.33000183105469,50.349998474121094,50.95000076293945,8374100.0,35.937129974365234
2007-02-14,51.54999923706055,51.0,51.09000015258789,51.41999816894531,10745900.0,36.268619537353516
2007-02-15,51.470001220703125,50.88999938964844,51.04999923706055,51.209999084472656,13339600.0,36.120513916015625
2007-02-16,51.349998474121094,51.0099983215332,51.15999984741211,51.25,11291900.0,36.14872741699219
2007-02-20,51.75,51.119998931884766,51.150001525878906,51.630001068115234,9171500.0,36.41675567626953
2007-02-21,51.849998474121094,51.27000045776367,51.45000076293945,51.650001525878906,9337100.0,36.43085861206055
2007-02-22,51.95000076293945,51.380001068115234,51.79999923706055,51.63999938964844,9111600.0,36.4238166809082
2007-02-23,51.75,50.720001220703125,51.54999923706055,51.029998779296875,10042600.0,35.993560791015625
2007-02-26,51.41999816894531,50.43000030517578,51.16999816894531,50.810001373291016,13342800.0,35.83837127685547
2007-02-27,50.61000061035156,47.599998474121094,50.61000061035156,49.220001220703125,21228500.0,34.716880798339844
2007-02-28,49.88999938964844,48.88999938964844,49.06999969482422,49.38999938964844,19180400.0,34.836788177490234
2007-03-01,49.439998626708984,48.29999923706055,48.97999954223633,49.20000076293945,22648000.0,34.702781677246094
2007-03-02,49.0,48.11000061035156,48.95000076293945,48.189998626708984,16922400.0,33.990386962890625
2007-03-05,48.15999984741211,47.20000076293945,47.599998474121094,47.540000915527344,20199600.0,33.531925201416016
2007-03-06,48.68000030517578,47.43000030517578,47.970001220703125,48.52000045776367,17751900.0,34.223140716552734
2007-03-07,48.869998931884766,48.2599983215332,48.689998626708984,48.36000061035156,13664500.0,34.11029052734375
2007-03-08,49.349998474121094,48.619998931884766,48.790000915527344,48.7400016784668,11979500.0,34.37833023071289
2007-03-09,49.349998474121094,48.529998779296875,49.119998931884766,48.81999969482422,9452900.0,34.43476104736328
2007-03-12,48.97999954223633,48.599998474121094,48.63999938964844,48.84000015258789,10445700.0,34.448856353759766
2007-03-13,48.5,46.560001373291016,48.45000076293945,46.70000076293945,25294400.0,32.939430236816406
2007-03-14,47.54999923706055,45.90999984741211,46.720001220703125,47.29999923706055,25043400.0,33.36262893676758
2007-03-15,48.189998626708984,47.13999938964844,47.13999938964844,47.70000076293945,15828300.0,33.6447639465332
2007-03-16,47.83000183105469,46.97999954223633,47.619998931884766,47.029998779296875,24746900.0,33.17219161987305
2007-03-19,47.79999923706055,47.15999984741211,47.20000076293945,47.58000183105469,14448200.0,33.56013488769531
2007-03-20,47.880001068115234,47.33000183105469,47.5099983215332,47.75,14507400.0,33.68003463745117
2007-03-21,49.650001525878906,47.810001373291016,47.810001373291016,49.04999923706055,20747600.0,34.59697723388672
2007-03-22,49.099998474121094,48.36000061035156,49.060001373291016,48.470001220703125,18906700.0,34.187870025634766
2007-03-23,48.88999938964844,48.43000030517578,48.59000015258789,48.52000045776367,11748200.0,34.223140716552734
2007-03-26,48.779998779296875,47.939998626708984,48.54999923706055,48.70000076293945,11851000.0,34.35011672973633
2007-03-27,48.81999969482422,48.349998474121094,48.59000015258789,48.56999969482422,11183500.0,34.25841522216797
2007-03-28,48.47999954223633,47.790000915527344,48.290000915527344,47.9900016784668,13176700.0,33.84931945800781
2007-03-29,48.63999938964844,48.02000045776367,48.2400016784668,48.5,10837100.0,34.20903396606445
2007-03-30,49.02000045776367,47.95000076293945,48.61000061035156,48.380001068115234,12674800.0,34.12441635131836
2007-04-02,48.4900016784668,47.70000076293945,48.380001068115234,48.2400016784668,13834500.0,34.02564239501953
2007-04-03,48.59000015258789,48.09000015258789,48.25,48.560001373291016,13572200.0,34.494468688964844
2007-04-04,48.709999084472656,48.27000045776367,48.560001373291016,48.560001373291016,9163600.0,34.494468688964844
2007-04-05,48.88999938964844,48.34000015258789,48.349998474121094,48.77000045776367,7991000.0,34.64365005493164
2007-04-09,49.130001068115234,48.65999984741211,48.779998779296875,49.0,7509000.0,34.80704116821289
2007-04-10,49.34000015258789,48.97999954223633,49.0099983215332,49.2400016784668,8200100.0,34.97751235961914
2007-04-11,49.34000015258789,48.97999954223633,49.099998474121094,49.150001525878906,11971300.0,34.91358947753906
2007-04-12,49.52000045776367,48.72999954223633,49.52000045776367,49.20000076293945,9472400.0,34.949100494384766
2007-04-13,49.45000076293945,48.65999984741211,49.45000076293945,49.09000015258789,11266300.0,34.8709602355957
2007-04-16,50.25,49.31999969482422,49.470001220703125,49.970001220703125,15765000.0,35.496070861816406
2007-04-17,50.41999816894531,49.709999084472656,49.970001220703125,50.18000030517578,12238500.0,35.645240783691406
2007-04-18,52.66999816894531,51.43000030517578,51.56999969482422,52.06999969482422,39198500.0,36.987796783447266
2007-04-19,52.22999954223633,51.349998474121094,52.029998779296875,52.09000015258789,20708700.0,37.00199508666992
2007-04-20,52.709999084472656,52.099998474121094,52.650001525878906,52.540000915527344,21166800.0,37.32167053222656
2007-04-23,52.70000076293945,52.04999923706055,52.349998474121094,52.279998779296875,12675600.0,37.136966705322266
2007-04-24,52.279998779296875,51.650001525878906,52.060001373291016,52.15999984741211,10315700.0,37.051727294921875
2007-04-25,52.939998626708984,52.18000030517578,52.2400016784668,52.81999969482422,18088100.0,37.52055358886719
2007-04-26,53.0,52.560001373291016,52.77000045776367,52.939998626708984,14440500.0,37.60579299926758
2007-04-27,52.79999923706055,52.13999938964844,52.77000045776367,52.54999923706055,14428600.0,37.328773498535156
2007-04-30,53.060001373291016,51.9900016784668,52.459999084472656,52.099998474121094,29900000.0,37.009098052978516
2007-05-01,52.5,51.599998474121094,52.400001525878906,52.2599983215332,13859000.0,37.122764587402344
2007-05-02,52.77000045776367,52.0,52.0,52.54999923706055,12968600.0,37.328773498535156
2007-05-03,52.91999816894531,52.369998931884766,52.83000183105469,52.70000076293945,9700300.0,37.435325622558594
2007-05-04,53.04999923706055,52.59000015258789,52.79999923706055,52.630001068115234,11974600.0,37.3856086730957
2007-05-07,52.95000076293945,52.54999923706055,52.810001373291016,52.72999954223633,7375400.0,37.456626892089844
2007-05-08,52.650001525878906,52.22999954223633,52.47999954223633,52.45000076293945,9028200.0,37.25774002075195
2007-05-09,53.25,52.43000030517578,52.54999923706055,53.20000076293945,12561700.0,37.79048538208008
2007-05-10,53.029998779296875,51.95000076293945,52.790000915527344,52.0,13478400.0,36.938087463378906
2007-05-11,52.380001068115234,51.720001220703125,52.119998931884766,52.150001525878906,12419400.0,37.04462814331055
2007-05-14,52.15999984741211,51.54999923706055,52.0,51.83000183105469,9328300.0,36.81731414794922
2007-05-15,52.709999084472656,52.0,52.09000015258789,52.029998779296875,11105000.0,36.95937728881836
2007-05-16,53.06999969482422,52.20000076293945,52.369998931884766,52.97999954223633,12924700.0,37.63422393798828
2007-05-17,53.0,52.5,52.779998779296875,52.560001373291016,9049900.0,37.335872650146484
2007-05-18,52.93000030517578,52.45000076293945,52.619998931884766,52.540000915527344,11115100.0,37.32167053222656
2007-05-21,52.810001373291016,52.310001373291016,52.380001068115234,52.560001373291016,10408300.0,37.335872650146484
2007-05-22,52.68000030517578,52.09000015258789,52.560001373291016,52.290000915527344,9665800.0,37.144081115722656
2007-05-23,52.63999938964844,51.93000030517578,52.33000183105469,51.9900016784668,11246900.0,36.93096160888672
2007-05-24,52.2400016784668,51.45000076293945,52.0,51.59000015258789,13105800.0,36.646827697753906
2007-05-25,51.849998474121094,51.2599983215332,51.529998779296875,51.63999938964844,10761300.0,36.682350158691406
2007-05-29,51.91999816894531,51.45000076293945,51.650001525878906,51.81999969482422,9552300.0,36.810203552246094
2007-05-30,52.060001373291016,51.349998474121094,51.43000030517578,52.060001373291016,10243400.0,36.980690002441406
2007-05-31,52.310001373291016,51.66999816894531,52.25,51.83000183105469,10976300.0,36.81731414794922
2007-06-01,52.08000183105469,51.65999984741211,51.91999816894531,51.900001525878906,12104800.0,36.86705017089844
2007-06-04,51.79999923706055,51.540000915527344,51.560001373291016,51.56999969482422,11095500.0,36.63262176513672
2007-06-05,51.4900016784668,51.189998626708984,51.2400016784668,51.220001220703125,13615700.0,36.384002685546875
2007-06-06,51.22999954223633,50.2599983215332,51.22999954223633,50.560001373291016,13877400.0,35.9151725769043
2007-06-07,50.650001525878906,49.7400016784668,50.29999923706055,49.81999969482422,17409400.0,35.3895263671875
2007-06-08,50.47999954223633,49.540000915527344,49.83000183105469,50.40999984741211,13508100.0,35.808631896972656
2007-06-11,50.84000015258789,50.029998779296875,50.40999984741211,50.43000030517578,11252000.0,35.82282638549805
2007-06-12,50.400001525878906,49.34000015258789,50.220001220703125,49.349998474121094,15388300.0,35.05564880371094
2007-06-13,50.38999938964844,49.52000045776367,49.630001068115234,50.290000915527344,14507600.0,35.72338104248047
2007-06-14,50.83000183105469,49.93000030517578,49.93000030517578,50.31999969482422,12440700.0,35.744693756103516
2007-06-15,50.9900016784668,50.41999816894531,50.63999938964844,50.560001373291016,18351900.0,35.9151725769043
2007-06-18,50.849998474121094,50.33000183105469,50.83000183105469,50.43000030517578,9290300.0,35.82282638549805
2007-06-19,50.880001068115234,50.290000915527344,50.439998626708984,50.849998474121094,12251900.0,36.12117385864258
2007-06-20,50.9900016784668,49.41999816894531,50.90999984741211,49.459999084472656,14920700.0,35.13380432128906
2007-06-21,49.880001068115234,48.68000030517578,49.689998626708984,49.84000015258789,19429500.0,35.40372848510742
2007-06-22,49.75,48.58000183105469,49.560001373291016,48.720001220703125,25110400.0,34.60811996459961
2007-06-25,49.209999084472656,48.060001373291016,48.720001220703125,48.36000061035156,17240200.0,34.3524055480957
2007-06-26,49.04999923706055,48.29999923706055,48.45000076293945,48.599998474121094,18963800.0,34.522884368896484
2007-06-27,49.29999923706055,48.08000183105469,48.2599983215332,49.2400016784668,16354200.0,34.97751235961914
2007-06-28,49.47999954223633,48.560001373291016,49.25,48.959999084472656,14430900.0,34.77861785888672
2007-06-29,49.29999923706055,48.099998474121094,49.22999954223633,48.45000076293945,21764700.0,34.41633987426758
2007-07-02,49.25,48.56999969482422,48.900001525878906,49.150001525878906,15717900.0,34.91358947753906
2007-07-03,49.58000183105469,49.040000915527344,49.189998626708984,49.34000015258789,7444000.0,35.3216438293457
2007-07-05,49.349998474121094,48.650001525878906,49.099998474121094,48.790000915527344,11613000.0,34.92789840698242
2007-07-06,49.15999984741211,48.45000076293945,48.619998931884766,48.970001220703125,10792400.0,35.056766510009766
2007-07-09,49.279998779296875,48.529998779296875,49.209999084472656,48.790000915527344,10577700.0,34.92789840698242
2007-07-10,48.56999969482422,47.459999084472656,48.29999923706055,47.5099983215332,21881800.0,34.011566162109375
2007-07-11,48.439998626708984,47.119998931884766,47.52000045776367,48.130001068115234,27232500.0,34.45541763305664
2007-07-12,49.630001068115234,48.130001068115234,48.689998626708984,49.529998779296875,19172800.0,35.45765686035156
2007-07-13,50.220001220703125,49.27000045776367,49.68000030517578,50.04999923706055,16393800.0,35.829917907714844
2007-07-16,50.459999084472656,49.72999954223633,49.90999984741211,49.83000183105469,12263900.0,35.67243194580078
2007-07-17,50.47999954223633,49.83000183105469,49.95000076293945,49.91999816894531,18302200.0,35.736846923828125
2007-07-18,49.290000915527344,47.83000183105469,48.810001373291016,48.880001068115234,35535600.0,34.99232482910156
2007-07-19,49.689998626708984,47.84000015258789,49.5,48.619998931884766,26199400.0,34.80620193481445
2007-07-20,48.810001373291016,47.380001068115234,48.810001373291016,47.560001373291016,30677800.0,34.047367095947266
2007-07-23,47.869998931884766,47.060001373291016,47.75,47.150001525878906,20520200.0,33.75385284423828
2007-07-24,46.95000076293945,45.119998931884766,46.630001068115234,45.34000015258789,35706200.0,32.45810317993164
2007-07-25,46.209999084472656,44.290000915527344,45.66999816894531,45.27000045776367,40175100.0,32.40800094604492
2007-07-26,44.54999923706055,43.5,44.29999923706055,44.08000183105469,51202000.0,31.55608558654785
2007-07-27,45.2400016784668,43.70000076293945,44.09000015258789,44.22999954223633,40020600.0,31.66347312927246
2007-07-30,45.13999938964844,43.61000061035156,44.75,44.75,32316300.0,32.035728454589844
2007-07-31,45.970001220703125,43.939998626708984,45.06999969482422,44.0099983215332,34080900.0,31.505979537963867
2007-08-01,44.439998626708984,43.20000076293945,43.70000076293945,44.380001068115234,44504500.0,31.770858764648438
2007-08-02,44.7599983215332,44.0,44.40999984741211,44.59000015258789,28297400.0,31.921201705932617
2007-08-03,44.95000076293945,43.38999938964844,44.599998474121094,43.650001525878906,36628500.0,31.248266220092773
2007-08-06,45.11000061035156,43.279998779296875,43.7599983215332,45.11000061035156,34200000.0,32.2934455871582
2007-08-07,46.04999923706055,44.150001525878906,44.9900016784668,45.34000015258789,30556500.0,32.45810317993164
2007-08-08,47.22999954223633,45.27000045776367,45.75,46.5099983215332,27447200.0,33.295684814453125
2007-08-09,45.939998626708984,44.16999816894531,45.040000915527344,44.16999816894531,39278200.0,31.62051773071289
2007-08-10,44.79999923706055,42.5099983215332,43.36000061035156,44.25,32549000.0,31.677812576293945
2007-08-13,45.43000030517578,43.68000030517578,45.22999954223633,43.83000183105469,21357600.0,31.377120971679688
2007-08-14,44.02000045776367,43.130001068115234,43.939998626708984,43.29999923706055,25217200.0,30.997709274291992
2007-08-15,44.41999816894531,42.810001373291016,43.130001068115234,43.0,27726700.0,30.782943725585938
2007-08-16,45.900001525878906,42.15999984741211,42.75,45.470001220703125,51414800.0,32.55116271972656
2007-08-17,48.290000915527344,46.150001525878906,48.08000183105469,47.0099983215332,57869900.0,33.65361785888672
2007-08-20,47.5099983215332,45.06999969482422,47.16999816894531,46.4900016784668,32691300.0,33.281368255615234
2007-08-21,47.08000183105469,45.75,46.119998931884766,46.20000076293945,23582300.0,33.07376480102539
2007-08-22,46.83000183105469,45.029998779296875,46.66999816894531,46.0,30844900.0,32.93057632446289
2007-08-23,46.58000183105469,45.150001525878906,46.45000076293945,45.66999816894531,21476600.0,32.6943359375
2007-08-24,46.0,45.029998779296875,45.5,45.95000076293945,13248000.0,32.89479446411133
2007-08-27,45.900001525878906,44.88999938964844,45.75,44.90999984741211,13527200.0,32.15027618408203
2007-08-28,44.47999954223633,43.459999084472656,44.47999954223633,43.599998474121094,23516300.0,31.21247673034668
2007-08-29,44.22999954223633,43.150001525878906,43.880001068115234,44.130001068115234,21605200.0,31.591890335083008
2007-08-30,44.36000061035156,43.34000015258789,43.63999938964844,43.970001220703125,15581500.0,31.477359771728516
2007-08-31,45.130001068115234,44.27000045776367,45.0,44.52000045776367,16937800.0,31.871076583862305
2007-09-04,45.619998931884766,44.2599983215332,44.400001525878906,45.29999923706055,15416800.0,32.42947769165039
2007-09-05,44.970001220703125,44.06999969482422,44.83000183105469,44.16999816894531,15556800.0,31.62051773071289
2007-09-06,44.54999923706055,43.83000183105469,44.2400016784668,44.209999084472656,18994400.0,31.649166107177734
2007-09-07,43.9900016784668,43.20000076293945,43.27000045776367,43.52000045776367,21526200.0,31.155210494995117
2007-09-10,44.45000076293945,43.349998474121094,43.75,43.93000030517578,17181500.0,31.4487247467041
2007-09-11,44.84000015258789,43.66999816894531,43.959999084472656,44.540000915527344,15148000.0,31.885391235351562
2007-09-12,44.7400016784668,44.150001525878906,44.5,44.470001220703125,13896800.0,31.835285186767578
2007-09-13,45.779998779296875,44.380001068115234,44.41999816894531,45.599998474121094,20262100.0,32.64423751831055
2007-09-14,45.63999938964844,45.0099983215332,45.22999954223633,45.540000915527344,12482300.0,32.60129165649414
2007-09-17,45.630001068115234,44.88999938964844,45.38999938964844,45.290000915527344,17958300.0,32.422306060791016
2007-09-18,47.86000061035156,45.119998931884766,45.68000030517578,47.81999969482422,27267800.0,34.23348617553711
2007-09-19,48.060001373291016,47.16999816894531,47.970001220703125,47.56999969482422,31807800.0,34.05451965332031
2007-09-20,47.75,46.72999954223633,47.619998931884766,46.959999084472656,19553500.0,33.61783218383789
2007-09-21,47.540000915527344,46.630001068115234,47.5,47.130001068115234,20535000.0,33.739540100097656
2007-09-24,47.20000076293945,46.16999816894531,47.20000076293945,46.34000015258789,17346800.0,33.173988342285156
2007-09-25,46.25,45.650001525878906,46.25,46.099998474121094,16405200.0,33.00218200683594
2007-09-26,46.689998626708984,45.7400016784668,46.2599983215332,46.130001068115234,17485400.0,33.023651123046875
2007-09-27,46.279998779296875,45.68000030517578,46.20000076293945,46.209999084472656,12840300.0,33.0809326171875
2007-09-28,46.209999084472656,45.58000183105469,46.04999923706055,45.81999969482422,15587900.0,32.80173110961914
2007-10-01,47.040000915527344,45.41999816894531,45.470001220703125,46.810001373291016,17276200.0,33.510467529296875
2007-10-02,47.349998474121094,46.81999969482422,46.9900016784668,47.15999984741211,16003200.0,33.76102066040039
2007-10-03,47.459999084472656,46.650001525878906,46.709999084472656,47.0,12675700.0,33.91979217529297
2007-10-04,47.43000030517578,46.97999954223633,47.20000076293945,47.25,11132400.0,34.100215911865234
2007-10-05,47.880001068115234,47.279998779296875,47.45000076293945,47.58000183105469,13435600.0,34.338382720947266
2007-10-08,47.58000183105469,47.04999923706055,47.310001373291016,47.439998626708984,8305500.0,34.237335205078125
2007-10-09,47.70000076293945,46.9900016784668,47.59000015258789,47.56999969482422,12967500.0,34.331146240234375
2007-10-10,47.470001220703125,46.54999923706055,47.470001220703125,46.90999984741211,18858500.0,33.854835510253906
2007-10-11,47.619998931884766,46.529998779296875,47.0099983215332,46.65999984741211,27920400.0,33.674407958984375
2007-10-12,47.099998474121094,46.540000915527344,46.66999816894531,46.81999969482422,12507000.0,33.789886474609375
2007-10-15,46.81999969482422,45.790000915527344,46.77000045776367,46.27000045776367,16575300.0,33.39295196533203
2007-10-16,46.400001525878906,44.599998474121094,46.0,45.11000061035156,22510200.0,32.55577087402344
2007-10-17,47.119998931884766,45.75,47.040000915527344,46.369998931884766,34659600.0,33.465126037597656
2007-10-18,46.130001068115234,45.45000076293945,46.099998474121094,45.900001525878906,19397900.0,33.12591552734375
2007-10-19,46.599998474121094,44.959999084472656,45.790000915527344,45.02000045776367,29500400.0,32.4908332824707
2007-10-22,45.93000030517578,44.65999984741211,44.900001525878906,45.369998931884766,18094100.0,32.7434196472168
2007-10-23,45.9900016784668,45.130001068115234,45.91999816894531,45.939998626708984,13519100.0,33.15477752685547
2007-10-24,46.439998626708984,44.7400016784668,45.72999954223633,46.27000045776367,27352800.0,33.39295196533203
2007-10-25,46.54999923706055,45.150001525878906,46.099998474121094,46.04999923706055,20076400.0,33.23417282104492
2007-10-26,47.45000076293945,45.93000030517578,46.959999084472656,47.31999969482422,18851700.0,34.150733947753906
2007-10-29,47.5,46.5099983215332,47.38999938964844,46.66999816894531,18861900.0,33.68162155151367
2007-10-30,46.88999938964844,46.04999923706055,46.400001525878906,46.560001373291016,13131400.0,33.60224151611328
2007-10-31,47.54999923706055,46.040000915527344,46.95000076293945,47.0,23899100.0,33.91979217529297
2007-11-01,46.31999969482422,44.20000076293945,45.650001525878906,44.31999969482422,31730100.0,31.98563003540039
2007-11-02,44.47999954223633,42.060001373291016,44.45000076293945,43.150001525878906,39570300.0,31.141254425048828
2007-11-05,43.20000076293945,41.66999816894531,42.689998626708984,42.77000045776367,28852800.0,30.867008209228516
2007-11-06,44.34000015258789,42.689998626708984,42.689998626708984,44.11000061035156,28756400.0,31.834081649780273
2007-11-07,43.810001373291016,42.150001525878906,42.93000030517578,42.2400016784668,28980700.0,30.4844970703125
2007-11-08,42.91999816894531,40.68000030517578,42.5099983215332,42.61000061035156,37342800.0,30.751535415649414
2007-11-09,43.290000915527344,41.16999816894531,41.400001525878906,42.310001373291016,43587300.0,30.5350341796875
2007-11-12,43.68000030517578,41.86000061035156,42.11000061035156,42.38999938964844,27691800.0,30.592775344848633
2007-11-13,45.400001525878906,42.630001068115234,43.29999923706055,45.04999923706055,35927500.0,32.51246643066406
2007-11-14,46.02000045776367,44.439998626708984,45.900001525878906,45.150001525878906,25367400.0,32.58464813232422
2007-11-15,45.189998626708984,43.08000183105469,44.599998474121094,43.529998779296875,23434200.0,31.41550064086914
2007-11-16,44.11000061035156,42.47999954223633,43.7400016784668,43.09000015258789,29021800.0,31.097946166992188
2007-11-19,42.84000015258789,41.189998626708984,42.70000076293945,41.369998931884766,29656500.0,29.856632232666016
2007-11-20,42.349998474121094,40.279998779296875,41.369998931884766,41.630001068115234,33277800.0,30.044269561767578
2007-11-21,42.0,40.150001525878906,40.810001373291016,40.68000030517578,26759300.0,29.358654022216797
2007-11-23,42.20000076293945,40.959999084472656,41.5,41.95000076293945,10808400.0,30.275218963623047
2007-11-26,42.4900016784668,40.33000183105469,41.869998931884766,40.459999084472656,27132300.0,29.199893951416016
2007-11-27,42.47999954223633,40.56999969482422,40.91999816894531,42.349998474121094,28501100.0,30.563888549804688
2007-11-28,44.130001068115234,42.560001373291016,42.72999954223633,43.959999084472656,32246500.0,31.725830078125
2007-11-29,44.09000015258789,43.0099983215332,43.380001068115234,43.650001525878906,23553600.0,31.502098083496094
2007-11-30,46.09000015258789,45.0099983215332,45.380001068115234,45.619998931884766,40113500.0,32.92383575439453
2007-12-03,45.91999816894531,44.95000076293945,45.900001525878906,45.209999084472656,21417200.0,32.62793731689453
2007-12-04,45.09000015258789,44.0,44.31999969482422,44.150001525878906,19315200.0,31.862953186035156
2007-12-05,45.189998626708984,43.93000030517578,44.540000915527344,44.900001525878906,20627900.0,32.40421676635742
2007-12-06,46.25,44.529998779296875,44.880001068115234,46.209999084472656,19130200.0,33.34965515136719
2007-12-07,46.810001373291016,45.849998474121094,46.209999084472656,46.08000183105469,15286600.0,33.255828857421875
2007-12-10,47.869998931884766,46.54999923706055,46.79999923706055,47.41999816894531,23388400.0,34.22289276123047
2007-12-11,48.02000045776367,45.5,47.11000061035156,45.939998626708984,38455700.0,33.15477752685547
2007-12-12,47.790000915527344,45.18000030517578,47.029998779296875,46.150001525878906,44364000.0,33.30635070800781
2007-12-13,46.2599983215332,44.72999954223633,45.83000183105469,45.7599983215332,41261000.0,33.024879455566406
2007-12-14,45.790000915527344,44.68000030517578,45.2400016784668,45.20000076293945,27651800.0,32.620731353759766
2007-12-17,45.5,44.36000061035156,44.81999969482422,44.529998779296875,19965700.0,32.13718795776367
2007-12-18,44.95000076293945,43.130001068115234,44.77000045776367,43.900001525878906,25224900.0,31.682525634765625
2007-12-19,45.099998474121094,43.65999984741211,43.900001525878906,43.97999954223633,21293700.0,31.740270614624023
2007-12-20,44.540000915527344,43.04999923706055,44.33000183105469,43.33000183105469,27147500.0,31.27115821838379
2007-12-21,44.18000030517578,43.33000183105469,43.91999816894531,44.11000061035156,26363000.0,31.834081649780273
2007-12-24,45.11000061035156,44.13999938964844,44.13999938964844,44.83000183105469,7679700.0,32.35370635986328
2007-12-26,44.9900016784668,44.2400016784668,44.720001220703125,44.939998626708984,14578700.0,32.43309020996094
2007-12-27,44.70000076293945,43.5099983215332,44.599998474121094,43.63999938964844,16530000.0,31.494882583618164
2007-12-28,44.27000045776367,42.81999969482422,44.189998626708984,43.2599983215332,16852200.0,31.22063636779785
2007-12-31,44.13999938964844,42.790000915527344,43.06999969482422,43.650001525878906,16361200.0,31.502098083496094
2008-01-02,43.790000915527344,42.0,43.54999923706055,42.16999816894531,22122300.0,30.701271057128906
2008-01-03,42.650001525878906,41.7599983215332,42.34000015258789,41.880001068115234,17150700.0,30.490137100219727
2008-01-04,41.79999923706055,40.630001068115234,41.40999984741211,40.93000030517578,25873800.0,29.798492431640625
2008-01-07,41.58000183105469,40.15999984741211,41.099998474121094,41.34000015258789,25644100.0,30.09699249267578
2008-01-08,41.58000183105469,39.41999816894531,41.459999084472656,39.70000076293945,33646000.0,28.90302085876465
2008-01-09,40.34000015258789,38.540000915527344,39.59000015258789,40.2599983215332,33546300.0,29.310712814331055
2008-01-10,42.13999938964844,39.29999923706055,39.77000045776367,41.33000183105469,41863600.0,30.089710235595703
2008-01-11,42.099998474121094,40.38999938964844,40.880001068115234,40.86000061035156,37520500.0,29.74752426147461
2008-01-14,41.75,40.599998474121094,41.27000045776367,41.36000061035156,22817000.0,30.111543655395508
2008-01-15,40.72999954223633,38.849998474121094,40.72999954223633,39.16999816894531,45240000.0,28.517154693603516
2008-01-16,42.650001525878906,40.209999084472656,40.459999084472656,41.43000030517578,63183100.0,30.162525177001953
2008-01-17,41.68000030517578,39.79999923706055,41.56999969482422,40.040000915527344,39647200.0,29.150545120239258
2008-01-18,40.66999816894531,38.52000045776367,40.2400016784668,39.59000015258789,51919100.0,28.82293701171875
2008-01-22,42.0,37.65999984741211,37.65999984741211,40.86000061035156,57178600.0,29.74752426147461
2008-01-23,46.150001525878906,40.0,40.400001525878906,45.720001220703125,77137000.0,33.285797119140625
2008-01-24,46.0099983215332,44.2599983215332,45.83000183105469,44.959999084472656,52062600.0,32.732479095458984
2008-01-25,45.84000015258789,43.209999084472656,45.66999816894531,43.63999938964844,38410900.0,31.771467208862305
2008-01-28,45.61000061035156,43.400001525878906,43.790000915527344,45.56999969482422,29739100.0,33.17658615112305
2008-01-29,47.79999923706055,44.75,45.939998626708984,47.45000076293945,56112700.0,34.545291900634766
2008-01-30,49.290000915527344,46.31999969482422,47.099998474121094,47.349998474121094,68343800.0,34.47248840332031
2008-01-31,48.189998626708984,45.849998474121094,46.40999984741211,47.400001525878906,55500600.0,34.50889205932617
2008-02-01,48.70000076293945,46.900001525878906,47.2599983215332,48.25,48834500.0,35.12772750854492
2008-02-04,48.13999938964844,46.029998779296875,47.83000183105469,46.220001220703125,28310200.0,33.649818420410156
2008-02-05,45.47999954223633,43.849998474121094,45.04999923706055,43.88999938964844,39045100.0,31.953489303588867
2008-02-06,44.7400016784668,43.27000045776367,44.27000045776367,43.720001220703125,27274800.0,31.829708099365234
2008-02-07,45.58000183105469,43.25,43.38999938964844,45.11000061035156,36818000.0,32.84169006347656
2008-02-08,44.959999084472656,43.2599983215332,44.959999084472656,43.81999969482422,26058300.0,31.902509689331055
2008-02-11,44.0,42.81999969482422,43.88999938964844,43.349998474121094,25874000.0,31.560346603393555
2008-02-12,44.45000076293945,42.75,43.65999984741211,43.310001373291016,27193400.0,31.531227111816406
2008-02-13,44.16999816894531,43.0099983215332,43.54999923706055,44.099998474121094,26533400.0,32.106380462646484
2008-02-14,44.099998474121094,42.470001220703125,44.04999923706055,42.61000061035156,31180000.0,31.021595001220703
2008-02-15,43.25,42.0099983215332,42.40999984741211,43.25,29031400.0,31.48753547668457
2008-02-19,44.04999923706055,42.16999816894531,43.540000915527344,42.83000183105469,25811900.0,31.1817626953125
2008-02-20,43.34000015258789,41.849998474121094,42.369998931884766,43.150001525878906,30149700.0,31.414735794067383
2008-02-21,43.689998626708984,42.220001220703125,43.13999938964844,43.06999969482422,32878200.0,31.35649871826172
2008-02-22,44.02000045776367,41.90999984741211,43.060001373291016,43.93000030517578,30452700.0,31.982606887817383
2008-02-25,44.459999084472656,42.7599983215332,43.43000030517578,44.029998779296875,27917200.0,32.055397033691406
2008-02-26,44.540000915527344,43.40999984741211,43.72999954223633,43.720001220703125,24989300.0,31.829708099365234
2008-02-27,44.4900016784668,42.619998931884766,43.06999969482422,44.40999984741211,38566000.0,32.332069396972656
2008-02-28,44.02000045776367,42.38999938964844,44.0,42.439998626708984,36606500.0,30.8978328704834
2008-02-29,41.970001220703125,40.380001068115234,41.880001068115234,40.650001525878906,36856600.0,29.594650268554688
2008-03-03,40.630001068115234,39.43000030517578,40.54999923706055,39.81999969482422,31481900.0,28.990373611450195
2008-03-04,39.58000183105469,38.220001220703125,39.369998931884766,39.189998626708984,56449300.0,28.531713485717773
2008-03-05,39.58000183105469,38.11000061035156,39.36000061035156,38.7400016784668,36325600.0,28.204097747802734
2008-03-06,38.22999954223633,37.150001525878906,38.18000030517578,37.369998931884766,44356900.0,27.20668601989746
2008-03-07,39.08000183105469,36.61000061035156,36.88999938964844,37.560001373291016,43258700.0,27.345014572143555
2008-03-10,38.2599983215332,36.310001373291016,37.72999954223633,36.47999954223633,41281300.0,26.55874252319336
2008-03-11,39.2599983215332,37.15999984741211,38.47999954223633,38.84000015258789,58401200.0,28.276897430419922
2008-03-12,40.22999954223633,38.400001525878906,38.849998474121094,38.61000061035156,44572400.0,28.109445571899414
2008-03-13,38.95000076293945,36.630001068115234,37.84000015258789,38.11000061035156,45537900.0,27.745431900024414
2008-03-14,38.79999923706055,36.0099983215332,38.79999923706055,36.540000915527344,77776000.0,26.602420806884766
2008-03-17,41.09000015258789,37.0,37.0,40.310001373291016,125296300.0,29.347124099731445
2008-03-18,42.880001068115234,41.25,42.189998626708984,42.709999084472656,76994300.0,31.094404220581055
2008-03-19,44.88999938964844,42.439998626708984,43.2599983215332,42.470001220703125,70593300.0,30.91966438293457
2008-03-20,46.45000076293945,42.849998474121094,42.90999984741211,45.970001220703125,72777200.0,33.46779251098633
2008-03-24,48.15999984741211,45.02000045776367,45.41999816894531,46.54999923706055,66011200.0,33.890052795410156
2008-03-25,46.650001525878906,44.90999984741211,46.02000045776367,46.060001373291016,54485500.0,33.53330993652344
2008-03-26,45.369998931884766,43.970001220703125,45.27000045776367,44.11000061035156,41122700.0,32.1136360168457
2008-03-27,44.4900016784668,42.86000061035156,44.220001220703125,42.86000061035156,32154500.0,31.20359992980957
2008-03-28,43.84000015258789,42.650001525878906,43.20000076293945,42.709999084472656,29011900.0,31.094404220581055
2008-03-31,44.25,42.61000061035156,42.709999084472656,42.95000076293945,28920400.0,31.26913070678711
2008-04-01,47.0,44.65999984741211,45.130001068115234,47.0,54562600.0,34.217674255371094
2008-04-02,47.560001373291016,45.939998626708984,47.08000183105469,46.2400016784668,36597900.0,33.93878173828125
2008-04-03,47.029998779296875,45.31999969482422,45.369998931884766,46.279998779296875,30314400.0,33.968116760253906
2008-04-04,46.439998626708984,45.119998931884766,45.849998474121094,45.56999969482422,29875900.0,33.4470100402832
2008-04-07,46.7400016784668,45.470001220703125,46.43000030517578,45.540000915527344,24069200.0,33.424991607666016
2008-04-08,45.61000061035156,44.43000030517578,45.2400016784668,44.86000061035156,29187700.0,32.925880432128906
2008-04-09,45.18000030517578,44.08000183105469,45.18000030517578,44.29999923706055,28476400.0,32.514854431152344
2008-04-10,44.810001373291016,43.58000183105469,44.20000076293945,43.86000061035156,30230100.0,32.19192123413086
2008-04-11,43.900001525878906,42.43000030517578,43.31999969482422,42.529998779296875,41959900.0,31.215730667114258
2008-04-14,42.79999923706055,41.16999816894531,42.400001525878906,41.5,33774900.0,30.459754943847656
2008-04-15,42.70000076293945,41.279998779296875,42.18000030517578,42.119998931884766,37271800.0,30.914813995361328
2008-04-16,44.959999084472656,43.099998474121094,43.529998779296875,44.959999084472656,52568400.0,32.99928283691406
2008-04-17,45.31999969482422,44.16999816894531,44.34000015258789,45.119998931884766,30302500.0,33.11672592163086
2008-04-18,46.86000061035156,45.41999816894531,46.33000183105469,45.7599983215332,31398100.0,33.586448669433594
2008-04-21,45.47999954223633,44.599998474121094,45.290000915527344,45.22999954223633,23513400.0,33.19746017456055
2008-04-22,45.79999923706055,44.75,44.959999084472656,45.650001525878906,23703800.0,33.50571823120117
2008-04-23,46.040000915527344,44.689998626708984,45.40999984741211,45.150001525878906,23260300.0,33.13874053955078
2008-04-24,47.34000015258789,45.34000015258789,45.369998931884766,46.970001220703125,37769300.0,34.47455978393555
2008-04-25,47.869998931884766,46.540000915527344,47.290000915527344,47.790000915527344,24266600.0,35.0764045715332
2008-04-28,48.09000015258789,46.810001373291016,47.66999816894531,47.34000015258789,27175000.0,34.74613952636719
2008-04-29,47.7400016784668,46.619998931884766,47.34000015258789,47.08000183105469,20738700.0,34.55530548095703
2008-04-30,48.63999938964844,46.72999954223633,47.25,47.650001525878906,36280800.0,34.97365188598633
2008-05-01,49.47999954223633,47.68000030517578,47.68000030517578,49.25,31723700.0,36.14802169799805
2008-05-02,49.95000076293945,48.029998779296875,49.900001525878906,48.65999984741211,27942900.0,35.714962005615234
2008-05-05,48.63999938964844,47.849998474121094,48.31999969482422,48.0,19276100.0,35.230552673339844
2008-05-06,48.70000076293945,47.25,47.34000015258789,48.20000076293945,25441400.0,35.37734603881836
2008-05-07,48.43000030517578,46.38999938964844,48.220001220703125,46.56999969482422,27636400.0,34.18097686767578
2008-05-08,47.0,45.310001373291016,46.97999954223633,46.04999923706055,26106000.0,33.799320220947266
2008-05-09,46.93000030517578,45.52000045776367,45.75,46.56999969482422,21730400.0,34.18097686767578
2008-05-12,47.290000915527344,46.5099983215332,46.81999969482422,47.2400016784668,20295600.0,34.672733306884766
2008-05-13,47.2400016784668,45.220001220703125,47.040000915527344,45.47999954223633,27485300.0,33.38093948364258
2008-05-14,46.369998931884766,45.29999923706055,46.0,45.90999984741211,24138200.0,33.69655990600586
2008-05-15,47.040000915527344,45.58000183105469,46.04999923706055,47.02000045776367,27289500.0,34.511268615722656
2008-05-16,47.31999969482422,46.04999923706055,47.31999969482422,46.529998779296875,20871400.0,34.151611328125
2008-05-19,47.220001220703125,45.869998931884766,46.54999923706055,45.9900016784668,19402200.0,33.755279541015625
2008-05-20,45.65999984741211,43.5,45.65999984741211,43.70000076293945,48996100.0,32.074485778808594
2008-05-21,44.04999923706055,42.33000183105469,43.79999923706055,42.41999816894531,40611900.0,31.1350040435791
2008-05-22,43.72999954223633,42.099998474121094,42.400001525878906,43.04999923706055,28883300.0,31.597393035888672
2008-05-23,42.900001525878906,42.119998931884766,42.720001220703125,42.31999969482422,21440900.0,31.061595916748047
2008-05-27,43.400001525878906,42.29999923706055,42.400001525878906,43.0099983215332,28457800.0,31.56803321838379
2008-05-28,43.43000030517578,41.900001525878906,43.38999938964844,42.86000061035156,31688700.0,31.45794105529785
2008-05-29,44.060001373291016,42.290000915527344,42.689998626708984,43.56999969482422,22789000.0,31.97906494140625
2008-05-30,43.9900016784668,42.869998931884766,43.959999084472656,43.0,21391600.0,31.560705184936523
2008-06-02,42.77000045776367,41.65999984741211,42.630001068115234,42.150001525878906,30620500.0,30.936832427978516
2008-06-03,42.689998626708984,41.189998626708984,42.529998779296875,41.88999938964844,28503100.0,30.74599266052246
2008-06-04,42.349998474121094,41.15999984741211,41.7400016784668,41.630001068115234,30800100.0,30.555171966552734
2008-06-05,42.31999969482422,41.400001525878906,41.900001525878906,42.099998474121094,27755300.0,30.90011978149414
2008-06-06,41.790000915527344,39.95000076293945,41.790000915527344,40.09000015258789,39887900.0,29.42484474182129
2008-06-09,40.33000183105469,36.41999816894531,40.31999969482422,37.5099983215332,74856700.0,27.531208038330078
2008-06-10,39.22999954223633,37.15999984741211,37.22999954223633,38.290000915527344,54412400.0,28.103708267211914
2008-06-11,38.75,37.06999969482422,38.5,37.130001068115234,50965800.0,27.25229835510254
2008-06-12,38.75,37.630001068115234,37.709999084472656,38.0099983215332,53247700.0,27.8981990814209
2008-06-13,39.59000015258789,37.79999923706055,38.38999938964844,39.58000183105469,40465600.0,29.050521850585938
2008-06-16,40.650001525878906,39.099998474121094,39.47999954223633,39.939998626708984,34860200.0,29.31475830078125
2008-06-17,40.75,38.95000076293945,40.36000061035156,39.040000915527344,32510200.0,28.654186248779297
2008-06-18,39.25,37.93000030517578,38.529998779296875,38.7400016784668,35513700.0,28.433990478515625
2008-06-19,39.029998779296875,36.81999969482422,38.790000915527344,38.650001525878906,59944400.0,28.36792755126953
2008-06-20,39.189998626708984,36.95000076293945,37.689998626708984,37.86000061035156,55374100.0,27.788095474243164
2008-06-23,37.9900016784668,36.5099983215332,37.9900016784668,36.869998931884766,37741100.0,27.061464309692383
2008-06-24,38.2599983215332,36.25,36.810001373291016,37.720001220703125,43526200.0,27.68534278869629
2008-06-25,39.31999969482422,37.5,37.939998626708984,37.90999984741211,42317900.0,27.824787139892578
2008-06-26,37.58000183105469,36.20000076293945,37.15999984741211,36.31999969482422,45708400.0,26.657787322998047
2008-06-27,36.88999938964844,34.20000076293945,36.45000076293945,35.04999923706055,69316700.0,25.72564125061035
2008-06-30,35.5,33.959999084472656,34.86000061035156,34.310001373291016,50792600.0,25.182512283325195
2008-07-01,34.34000015258789,32.33000183105469,33.689998626708984,34.02000045776367,74620100.0,25.249300003051758
2008-07-02,35.75,34.22999954223633,34.36000061035156,34.599998474121094,51750200.0,25.67977523803711
2008-07-03,36.09000015258789,34.4900016784668,35.119998931884766,35.310001373291016,33028500.0,26.206722259521484
2008-07-07,35.95000076293945,33.560001373291016,35.5,34.040000915527344,48883600.0,25.264148712158203
2008-07-08,36.04999923706055,33.41999816894531,34.29999923706055,35.77000045776367,62285100.0,26.548137664794922
2008-07-09,36.7400016784668,34.09000015258789,35.7400016784668,34.279998779296875,50971000.0,25.442270278930664
2008-07-10,35.79999923706055,33.54999923706055,34.0,34.5099983215332,47807900.0,25.61298179626465
2008-07-11,34.45000076293945,32.09000015258789,33.380001068115234,33.15999984741211,71316700.0,24.61101722717285
2008-07-14,34.349998474121094,31.68000030517578,34.189998626708984,31.690000534057617,50370200.0,23.520002365112305
2008-07-15,32.81999969482422,29.239999771118164,30.729999542236328,31.020000457763672,88717800.0,23.022735595703125
2008-07-16,35.939998626708984,31.5,32.29999923706055,35.939998626708984,79957800.0,26.674304962158203
2008-07-17,40.9900016784668,37.79999923706055,38.04999923706055,40.79999923706055,132114600.0,30.281341552734375
2008-07-18,41.31999969482422,39.20000076293945,41.20000076293945,40.02000045776367,65409900.0,29.70243263244629
2008-07-21,40.95000076293945,38.349998474121094,40.34000015258789,38.650001525878906,41354400.0,28.68564224243164
2008-07-22,41.040000915527344,37.61000061035156,38.15999984741211,40.86000061035156,50104200.0,30.325876235961914
2008-07-23,43.0,39.369998931884766,40.90999984741211,41.959999084472656,59345600.0,31.142290115356445
2008-07-24,42.279998779296875,39.040000915527344,42.060001373291016,39.13999938964844,47454600.0,29.0493106842041
2008-07-25,40.439998626708984,38.47999954223633,39.16999816894531,39.52000045776367,35188000.0,29.331340789794922
2008-07-28,40.650001525878906,37.40999984741211,39.40999984741211,37.65999984741211,41673200.0,27.950868606567383
2008-07-29,40.75,37.18000030517578,37.939998626708984,40.75,50527400.0,30.244239807128906
2008-07-30,42.06999969482422,39.970001220703125,41.40999984741211,41.56999969482422,47954900.0,30.852828979492188
2008-07-31,41.959999084472656,40.29999923706055,40.630001068115234,40.630001068115234,37394100.0,30.155181884765625
2008-08-01,41.75,39.77000045776367,41.11000061035156,40.7599983215332,30773300.0,30.25165367126465
2008-08-04,40.88999938964844,38.90999984741211,40.13999938964844,40.13999938964844,27748000.0,29.791505813598633
2008-08-05,42.0,40.209999084472656,41.27000045776367,41.88999938964844,35763100.0,31.090335845947266
2008-08-06,42.27000045776367,40.34000015258789,41.349998474121094,41.38999938964844,33009400.0,30.719242095947266
2008-08-07,41.54999923706055,39.47999954223633,40.68000030517578,39.810001373291016,42712200.0,29.54658317565918
2008-08-08,41.650001525878906,39.400001525878906,39.5099983215332,41.06999969482422,37174200.0,30.48173713684082
2008-08-11,42.849998474121094,40.369998931884766,40.790000915527344,41.88999938964844,34643900.0,31.090335845947266
2008-08-12,41.0099983215332,37.02000045776367,40.9900016784668,37.91999816894531,65248300.0,28.143840789794922
2008-08-13,37.650001525878906,36.150001525878906,37.63999938964844,36.90999984741211,48575900.0,27.39422607421875
2008-08-14,38.43000030517578,36.41999816894531,36.59000015258789,37.810001373291016,41142300.0,28.062206268310547
2008-08-15,38.709999084472656,37.369998931884766,38.04999923706055,38.06999969482422,36656900.0,28.255168914794922
2008-08-18,38.029998779296875,36.650001525878906,37.91999816894531,36.7400016784668,32193100.0,27.26805877685547
2008-08-19,36.400001525878906,35.0,36.0099983215332,35.58000183105469,41424300.0,26.407119750976562
2008-08-20,37.06999969482422,35.02000045776367,35.52000045776367,37.0,39065000.0,27.46103286743164
2008-08-21,36.599998474121094,35.790000915527344,36.18000030517578,36.2599983215332,30564500.0,26.911815643310547
2008-08-22,38.25,36.86000061035156,37.220001220703125,37.66999816894531,36022700.0,27.958297729492188
2008-08-25,37.45000076293945,36.08000183105469,37.400001525878906,36.130001068115234,27081000.0,26.815322875976562
2008-08-26,37.119998931884766,35.900001525878906,36.16999816894531,36.61000061035156,28810800.0,27.17156982421875
2008-08-27,37.220001220703125,35.869998931884766,36.54999923706055,37.13999938964844,23812300.0,27.56493377685547
2008-08-28,38.880001068115234,37.22999954223633,37.65999984741211,38.880001068115234,34724300.0,28.856342315673828
2008-08-29,38.939998626708984,38.09000015258789,38.5099983215332,38.4900016784668,23327100.0,28.566896438598633
2008-09-02,40.02000045776367,38.5,39.560001373291016,38.9900016784668,33267600.0,28.937990188598633
2008-09-03,39.75,38.439998626708984,38.90999984741211,39.709999084472656,28787600.0,29.472368240356445
2008-09-04,39.779998779296875,37.83000183105469,39.29999923706055,37.90999984741211,41510300.0,28.136415481567383
2008-09-05,39.75,37.349998474121094,37.5,39.599998474121094,42100300.0,29.39072608947754
2008-09-08,43.65999984741211,40.0,42.38999938964844,41.54999923706055,85629900.0,30.837993621826172
2008-09-09,41.939998626708984,39.45000076293945,40.810001373291016,39.470001220703125,56435300.0,29.29424285888672
2008-09-10,40.439998626708984,38.790000915527344,39.9900016784668,39.400001525878906,46100400.0,29.242273330688477
2008-09-11,41.689998626708984,37.91999816894531,38.25,41.650001525878906,57012300.0,30.912212371826172
2008-09-12,41.959999084472656,40.189998626708984,40.84000015258789,41.16999816894531,51417100.0,30.555965423583984
2008-09-15,41.849998474121094,37.0,38.38999938964844,37.0,92112900.0,27.46103286743164
2008-09-16,40.95000076293945,35.02000045776367,35.58000183105469,40.7400016784668,90368100.0,30.23682403564453
2008-09-17,40.68000030517578,35.5,39.08000183105469,35.77000045776367,104396300.0,26.548137664794922
2008-09-18,41.04999923706055,34.040000915527344,36.529998779296875,40.29999923706055,132982000.0,29.910259246826172
2008-09-19,48.0,42.54999923706055,47.0,47.04999923706055,88523900.0,34.9200439453125
2008-09-22,45.900001525878906,40.75,45.689998626708984,40.79999923706055,44934200.0,30.281341552734375
2008-09-23,42.18000030517578,40.060001373291016,40.54999923706055,40.560001373291016,32404400.0,30.10323143005371
2008-09-24,42.5,40.220001220703125,41.5,40.5,27186400.0,30.058700561523438
2008-09-25,45.0,41.29999923706055,42.25,43.459999084472656,36831300.0,32.255584716796875
2008-09-26,49.0,40.47999954223633,40.54999923706055,48.2400016784668,148081400.0,35.80324935913086
2008-09-29,47.5,41.0,46.58000183105469,41.0,79528000.0,30.429792404174805
2008-09-30,47.38999938964844,43.77000045776367,44.630001068115234,46.70000076293945,66987800.0,34.66025924682617
2008-10-01,50.0,46.29999923706055,46.90999984741211,49.630001068115234,59424300.0,36.83489227294922
2008-10-02,49.849998474121094,46.720001220703125,49.25,49.849998474121094,53944700.0,37.283634185791016
2008-10-03,50.630001068115234,45.22999954223633,50.310001373291016,45.900001525878906,68639000.0,34.329368591308594
2008-10-06,45.150001525878906,41.70000076293945,43.4900016784668,44.0,63065300.0,32.90833282470703
2008-10-07,45.7400016784668,39.310001373291016,45.43000030517578,39.31999969482422,62396200.0,29.40808868408203
2008-10-08,43.54999923706055,38.5,38.93000030517578,39.29999923706055,75686800.0,29.393117904663086
2008-10-09,42.689998626708984,36.68000030517578,41.029998779296875,36.68000030517578,88790300.0,27.43357276916504
2008-10-10,42.0,35.02000045776367,35.029998779296875,41.63999938964844,112976400.0,31.14324951171875
2008-10-13,44.08000183105469,39.65999984741211,43.90999984741211,41.9900016784668,81628900.0,31.405010223388672
2008-10-14,43.54999923706055,39.65999984741211,43.33000183105469,40.709999084472656,95288900.0,30.44767951965332
2008-10-15,41.790000915527344,38.0,39.33000183105469,38.4900016784668,84755700.0,28.78731346130371
2008-10-16,41.0,36.310001373291016,39.02000045776367,40.4900016784668,75112400.0,30.283130645751953
2008-10-17,41.38999938964844,39.060001373291016,39.630001068115234,39.33000183105469,60991200.0,29.415557861328125
2008-10-20,40.70000076293945,38.79999923706055,40.0099983215332,40.65999984741211,44732100.0,30.41029167175293
2008-10-21,41.27000045776367,39.599998474121094,39.91999816894531,39.7400016784668,41780700.0,29.722209930419922
2008-10-22,40.04999923706055,36.0099983215332,39.150001525878906,37.16999816894531,60825200.0,27.800052642822266
2008-10-23,38.75,35.81999969482422,37.36000061035156,37.849998474121094,63917000.0,28.308631896972656
2008-10-24,37.72999954223633,34.5099983215332,35.119998931884766,35.43000030517578,61968800.0,26.498674392700195
2008-10-27,35.900001525878906,33.33000183105469,35.099998474121094,34.0,62712700.0,25.429157257080078
2008-10-28,37.720001220703125,32.52000045776367,34.95000076293945,37.599998474121094,73082500.0,28.121652603149414
2008-10-29,38.380001068115234,35.5099983215332,37.11000061035156,35.709999084472656,61823300.0,26.708097457885742
2008-10-30,38.0,36.029998779296875,36.88999938964844,37.619998931884766,47372000.0,28.136619567871094
2008-10-31,41.25,37.279998779296875,37.290000915527344,41.25,86948900.0,30.851560592651367
2008-11-03,41.25,40.20000076293945,41.25,40.72999954223633,45059900.0,30.462650299072266
2008-11-04,42.41999816894531,40.880001068115234,41.25,42.16999816894531,48917100.0,31.539644241333008
2008-11-05,42.5,38.619998931884766,41.72999954223633,39.220001220703125,53524900.0,29.333297729492188
2008-11-06,39.7599983215332,37.86000061035156,38.959999084472656,38.2599983215332,56467100.0,28.61528968811035
2008-11-07,38.52000045776367,36.470001220703125,38.22999954223633,37.75,50210800.0,28.233842849731445
2008-11-10,38.47999954223633,35.650001525878906,38.279998779296875,36.40999984741211,41558500.0,27.231630325317383
2008-11-11,37.45000076293945,35.27000045776367,35.81999969482422,36.349998474121094,61577400.0,27.18675994873047
2008-11-12,36.29999923706055,34.310001373291016,35.41999816894531,34.56999969482422,56726100.0,25.85546875
2008-11-13,37.5,33.5,34.650001525878906,37.189998626708984,74523600.0,27.81501579284668
2008-11-14,36.90999984741211,34.15999984741211,36.33000183105469,34.470001220703125,55941000.0,25.780683517456055
2008-11-17,34.869998931884766,32.5,33.81999969482422,32.77000045776367,57560400.0,24.509218215942383
2008-11-18,33.099998474121094,30.360000610351562,32.7599983215332,32.13999938964844,67807700.0,24.03803253173828
2008-11-19,32.02000045776367,28.280000686645508,31.690000534057617,28.469999313354492,90226200.0,21.293180465698242
2008-11-20,28.709999084472656,22.31999969482422,27.739999771118164,23.3799991607666,160729900.0,17.486291885375977
2008-11-21,24.420000076293945,19.690000534057617,23.739999771118164,22.719999313354492,194075000.0,16.99266242980957
2008-11-24,28.34000015258789,22.5,23.920000076293945,27.579999923706055,137382200.0,20.627534866333008
2008-11-25,30.709999084472656,28.5,29.6299991607666,29.770000457763672,105430800.0,22.26547622680664
2008-11-26,30.75,28.170000076293945,28.760000228881836,30.6200008392334,55644900.0,22.901199340820312
2008-11-28,31.93000030517578,30.1299991607666,30.360000610351562,31.65999984741211,22787500.0,23.679031372070312
2008-12-01,30.700000762939453,26.020000457763672,30.670000076293945,26.1200008392334,70984500.0,19.53557777404785
2008-12-02,28.899999618530273,24.610000610351562,26.540000915527344,28.530000686645508,81316000.0,21.338056564331055
2008-12-03,30.739999771118164,27.040000915527344,27.440000534057617,30.25,64914200.0,22.62447738647461
2008-12-04,32.900001525878906,29.75,29.84000015258789,31.079999923706055,80719600.0,23.245241165161133
2008-12-05,34.0,29.729999542236328,30.40999984741211,33.349998474121094,73599200.0,24.94301414489746
2008-12-08,37.70000076293945,33.599998474121094,33.970001220703125,36.4900016784668,84589300.0,27.29147720336914
2008-12-09,35.70000076293945,33.65999984741211,35.66999816894531,33.959999084472656,65827700.0,25.39924430847168
2008-12-10,34.959999084472656,33.08000183105469,34.400001525878906,33.52000045776367,47919600.0,25.07015609741211
2008-12-11,32.7599983215332,29.739999771118164,32.599998474121094,29.940000534057617,70746400.0,22.392614364624023
2008-12-12,31.219999313354492,28.010000228881836,28.440000534057617,30.940000534057617,59939000.0,23.14052963256836
2008-12-15,29.780000686645508,28.170000076293945,29.34000015258789,28.6299991607666,51629100.0,21.412841796875
2008-12-16,32.75,28.84000015258789,29.010000228881836,32.349998474121094,75822100.0,24.19509506225586
2008-12-17,32.88999938964844,31.049999237060547,31.5,31.860000610351562,46719900.0,23.82862091064453
2008-12-18,32.59000015258789,30.1200008392334,32.15999984741211,30.209999084472656,57491500.0,22.594554901123047
2008-12-19,31.25,29.780000686645508,30.110000610351562,30.31999969482422,55696800.0,22.67682647705078
2008-12-22,31.190000534057617,29.510000228881836,30.639999389648438,29.81999969482422,36378400.0,22.302867889404297
2008-12-23,30.399999618530273,29.110000610351562,30.229999542236328,29.110000610351562,26931700.0,21.771852493286133
2008-12-24,29.8799991607666,28.649999618530273,28.649999618530273,29.850000381469727,12339700.0,22.32530975341797
2008-12-26,30.260000228881836,29.25,30.049999237060547,29.799999237060547,12630500.0,22.287914276123047
2008-12-29,30.020000457763672,28.799999237060547,29.989999771118164,29.780000686645508,22318000.0,22.272953033447266
2008-12-30,31.049999237060547,29.8799991607666,29.889999389648438,31.010000228881836,29842400.0,23.192888259887695
2008-12-31,31.940000534057617,30.440000534057617,30.700000762939453,31.530000686645508,25891700.0,23.581806182861328
2009-01-02,31.639999389648438,30.469999313354492,31.190000534057617,31.350000381469727,32494900.0,23.733217239379883
2009-01-05,30.770000457763672,29.079999923706055,30.729999542236328,29.25,44069400.0,22.1434268951416
2009-01-06,30.420000076293945,29.510000228881836,29.790000915527344,29.8799991607666,44216300.0,22.620359420776367
2009-01-07,29.399999618530273,28.0,29.149999618530273,28.09000015258789,42156500.0,21.265262603759766
2009-01-08,27.950000762939453,26.860000610351562,27.899999618530273,27.219999313354492,52075800.0,20.606630325317383
2009-01-09,27.549999237060547,25.809999465942383,27.549999237060547,25.969999313354492,42597500.0,19.66033363342285
2009-01-12,26.149999618530273,24.5,25.920000076293945,24.90999984741211,59360000.0,18.857872009277344
2009-01-13,26.59000015258789,24.270000457763672,25.209999084472656,26.350000381469727,73422800.0,19.948017120361328
2009-01-14,26.280000686645508,24.760000228881836,25.59000015258789,25.90999984741211,73907300.0,19.61492347717285
2009-01-15,27.049999237060547,23.760000228881836,26.540000915527344,24.34000015258789,136759300.0,18.426361083984375
2009-01-16,25.0,20.530000686645508,24.829999923706055,22.81999969482422,156843400.0,17.275663375854492
2009-01-20,21.270000457763672,17.700000762939453,21.0,18.09000015258789,142090400.0,13.694859504699707
2009-01-21,22.84000015258789,18.8799991607666,19.290000915527344,22.6299991607666,136421400.0,17.131824493408203
2009-01-22,23.829999923706055,21.209999084472656,22.360000610351562,23.100000381469727,110240800.0,17.48763656616211
2009-01-23,24.579999923706055,21.809999465942383,21.920000076293945,24.280000686645508,74369200.0,18.38094139099121
2009-01-26,25.75,23.739999771118164,25.0,24.5,74278400.0,18.547487258911133
2009-01-27,25.170000076293945,24.059999465942383,25.1200008392334,25.059999465942383,50766500.0,18.971431732177734
2009-01-28,27.770000457763672,26.34000015258789,27.190000534057617,27.65999984741211,91373900.0,20.939739227294922
2009-01-29,27.18000030517578,25.25,26.739999771118164,25.43000030517578,58624200.0,19.25153160095215
2009-01-30,26.979999542236328,24.600000381469727,25.809999465942383,25.510000228881836,74937200.0,19.312097549438477
2009-02-02,25.68000030517578,24.350000381469727,25.0,25.200000762939453,51532900.0,19.07741928100586
2009-02-03,25.450000762939453,23.700000762939453,25.030000686645508,24.049999237060547,66166300.0,18.206823348999023
2009-02-04,25.5,23.739999771118164,24.25,24.040000915527344,55330300.0,18.199256896972656
2009-02-05,25.31999969482422,22.489999771118164,23.739999771118164,24.540000915527344,79815500.0,18.577768325805664
2009-02-06,27.799999237060547,25.299999237060547,25.510000228881836,27.6299991607666,76845200.0,20.917024612426758
2009-02-09,27.969999313354492,26.299999237060547,26.649999618530273,27.280000686645508,54360000.0,20.65205955505371
2009-02-10,27.610000610351562,24.299999237060547,26.860000610351562,24.6200008392334,91948700.0,18.638334274291992
2009-02-11,26.6200008392334,25.139999389648438,25.25,26.09000015258789,64712000.0,19.751184463500977
2009-02-12,26.219999313354492,24.170000076293945,25.350000381469727,26.190000534057617,80536400.0,19.826894760131836
2009-02-13,25.889999389648438,24.65999984741211,25.25,24.690000534057617,58580600.0,18.691322326660156
2009-02-17,23.200000762939453,21.649999618530273,22.799999237060547,21.649999618530273,91424800.0,16.389921188354492
2009-02-18,22.299999237060547,21.0,22.18000030517578,21.510000228881836,82868300.0,16.2839298248291
2009-02-19,22.299999237060547,20.540000915527344,22.06999969482422,20.600000381469727,66502700.0,15.595030784606934
2009-02-20,21.0,18.75,19.709999084472656,19.899999618530273,135941600.0,15.065103530883789
2009-02-23,21.559999465942383,19.479999542236328,20.899999618530273,19.510000228881836,101615400.0,14.769857406616211
2009-02-24,21.100000381469727,18.959999084472656,20.1299991607666,21.020000457763672,186379900.0,15.91298770904541
2009-02-25,23.219999313354492,20.1200008392334,20.829999923706055,21.729999542236328,135790100.0,16.45048713684082
2009-02-26,24.18000030517578,22.799999237060547,23.31999969482422,23.049999237060547,125043400.0,17.449783325195312
2009-02-27,23.600000381469727,21.549999237060547,21.6299991607666,22.850000381469727,109872500.0,17.298370361328125
2009-03-02,22.43000030517578,21.06999969482422,21.700000762939453,21.15999984741211,94984900.0,16.01897430419922
2009-03-03,21.899999618530273,20.600000381469727,21.68000030517578,21.010000228881836,85590100.0,15.905415534973145
2009-03-04,21.739999771118164,18.799999237060547,21.739999771118164,19.299999237060547,145009700.0,14.610875129699707
2009-03-05,19.0,16.040000915527344,18.5,16.600000381469727,153808900.0,12.56686782836914
2009-03-06,17.670000076293945,14.960000038146973,17.190000534057617,15.930000305175781,155154800.0,12.059654235839844
2009-03-09,17.290000915527344,15.020000457763672,15.369999885559082,15.899999618530273,132882900.0,12.03693962097168
2009-03-10,19.5,17.1299991607666,17.350000381469727,19.5,149090800.0,14.762289047241211
2009-03-11,20.90999984741211,19.1200008392334,20.350000381469727,20.399999618530273,155421000.0,15.443620681762695
2009-03-12,23.329999923706055,20.0,20.149999618530273,23.200000762939453,151894700.0,17.563335418701172
2009-03-13,24.329999923706055,22.90999984741211,23.59000015258789,23.75,120464600.0,17.97970962524414
2009-03-16,25.270000457763672,22.959999084472656,24.309999465942383,23.09000015258789,125001900.0,17.480056762695312
2009-03-17,25.219999313354492,22.270000457763672,23.299999237060547,25.139999389648438,99884700.0,19.03199577331543
2009-03-18,27.329999923706055,24.18000030517578,24.81999969482422,27.110000610351562,142105800.0,20.52336311340332
2009-03-19,27.40999984741211,24.59000015258789,27.25,24.950000762939453,124920200.0,18.888154983520508
2009-03-20,24.780000686645508,23.149999618530273,24.65999984741211,23.149999618530273,108922700.0,17.525482177734375
2009-03-23,29.170000076293945,25.1299991607666,25.299999237060547,28.860000610351562,146776000.0,21.848182678222656
2009-03-24,29.299999237060547,26.200000762939453,28.049999237060547,26.399999618530273,133143000.0,19.985864639282227
2009-03-25,28.709999084472656,25.93000030517578,27.190000534057617,28.559999465942383,149452500.0,21.62107276916504
2009-03-26,29.600000381469727,27.649999618530273,29.049999237060547,29.100000381469727,133663400.0,22.029874801635742
2009-03-27,29.200000762939453,27.280000686645508,28.270000457763672,27.399999618530273,108610200.0,20.742910385131836
2009-03-30,26.3700008392334,24.780000686645508,25.670000076293945,24.850000381469727,104860500.0,18.812456130981445
2009-03-31,27.100000381469727,24.850000381469727,25.729999542236328,26.579999923706055,84307400.0,20.122129440307617
2009-04-01,28.280000686645508,25.290000915527344,25.290000915527344,28.139999389648438,106016900.0,21.303119659423828
2009-04-02,29.670000076293945,27.40999984741211,29.579999923706055,28.15999984741211,131840800.0,21.3562068939209
2009-04-03,29.280000686645508,27.5,27.979999542236328,29.280000686645508,80949500.0,22.205596923828125
2009-04-06,28.899999618530273,27.68000030517578,28.270000457763672,28.200000762939453,72188000.0,21.386537551879883
2009-04-07,28.049999237060547,27.010000228881836,27.280000686645508,27.25,73652600.0,20.66606903076172
2009-04-08,27.829999923706055,26.510000228881836,27.450000762939453,27.43000030517578,66538300.0,20.80257797241211
2009-04-09,33.09000015258789,30.200000762939453,30.440000534057617,32.75,147913000.0,24.83719825744629
2009-04-13,34.150001525878906,31.809999465942383,32.0099983215332,33.70000076293945,110196200.0,25.55767250061035
2009-04-14,33.25,30.649999618530273,33.040000915527344,30.700000762939453,109541400.0,23.282506942749023
2009-04-15,32.970001220703125,30.270000457763672,30.6200008392334,32.560001373291016,108069400.0,24.693099975585938
2009-04-16,34.0099983215332,32.36000061035156,34.0099983215332,33.2400016784668,132956000.0,25.208816528320312
2009-04-17,33.97999954223633,32.529998779296875,33.349998474121094,33.2599983215332,104962100.0,25.223979949951172
2009-04-20,32.41999816894531,29.639999389648438,31.780000686645508,29.690000534057617,109372200.0,22.516529083251953
2009-04-21,32.90999984741211,28.8700008392334,29.06999969482422,32.529998779296875,115629300.0,24.67035484313965
2009-04-22,34.13999938964844,31.31999969482422,31.639999389648438,31.899999618530273,124080300.0,24.19257354736328
2009-04-23,33.75,31.65999984741211,32.22999954223633,33.209999084472656,89366500.0,25.186054229736328
2009-04-24,34.5,32.25,33.65999984741211,33.380001068115234,117098100.0,25.31498908996582
2009-04-27,33.77000045776367,32.400001525878906,32.529998779296875,32.779998779296875,67832500.0,24.859947204589844
2009-04-28,33.720001220703125,32.279998779296875,32.349998474121094,32.790000915527344,65809900.0,24.86754035949707
2009-04-29,34.560001373291016,33.25,33.439998626708984,34.47999954223633,84731300.0,26.149215698242188
2009-04-30,35.209999084472656,32.75,35.0099983215332,33.0,94556900.0,25.02680015563965
2009-05-01,33.77000045776367,32.060001373291016,32.849998474121094,32.4900016784668,68254100.0,24.64002227783203
2009-05-04,35.97999954223633,32.900001525878906,33.060001373291016,35.790000915527344,100918400.0,27.142704010009766
2009-05-05,35.95000076293945,34.459999084472656,35.45000076293945,34.81999969482422,63488200.0,26.407062530517578
2009-05-06,37.349998474121094,35.560001373291016,35.81999969482422,37.220001220703125,102644800.0,28.22719955444336
2009-05-07,38.720001220703125,34.72999954223633,38.5,35.2400016784668,113228400.0,26.7255859375
2009-05-08,38.939998626708984,36.20000076293945,36.79999923706055,38.939998626708984,110026400.0,29.53162384033203
2009-05-11,38.18000030517578,35.83000183105469,37.349998474121094,35.83000183105469,86808000.0,27.17304039001465
2009-05-12,36.2599983215332,34.060001373291016,36.2400016784668,35.36000061035156,94148900.0,26.81659507751465
2009-05-13,35.27000045776367,33.68000030517578,34.70000076293945,34.04999923706055,82160700.0,25.823108673095703
2009-05-14,35.619998931884766,33.81999969482422,34.119998931884766,35.540000915527344,68764300.0,26.953107833862305
2009-05-15,35.68000030517578,34.400001525878906,35.45000076293945,34.90999984741211,68301000.0,26.475313186645508
2009-05-18,37.349998474121094,35.20000076293945,35.709999084472656,37.2599983215332,71730900.0,28.257537841796875
2009-05-19,37.68000030517578,35.77000045776367,37.29999923706055,35.810001373291016,59860600.0,27.157869338989258
2009-05-20,36.7599983215332,34.2599983215332,36.61000061035156,34.54999923706055,77073900.0,26.20230484008789
2009-05-21,35.36000061035156,33.66999816894531,34.189998626708984,34.900001525878906,65068100.0,26.46773910522461
2009-05-22,35.29999923706055,34.40999984741211,35.2599983215332,34.40999984741211,39227200.0,26.09613037109375
2009-05-26,36.560001373291016,34.119998931884766,34.119998931884766,36.540000915527344,65462400.0,27.71149253845215
2009-05-27,36.720001220703125,34.65999984741211,36.5,34.65999984741211,76374100.0,26.28572654724121
2009-05-28,36.66999816894531,34.599998474121094,35.13999938964844,36.650001525878906,66107300.0,27.79490852355957
2009-05-29,37.06999969482422,35.68000030517578,36.349998474121094,36.900001525878906,61932300.0,27.98451042175293
2009-06-01,37.72999954223633,35.77000045776367,37.400001525878906,36.11000061035156,90184500.0,27.385391235351562
2009-06-02,35.52000045776367,34.45000076293945,35.06999969482422,34.5,159381700.0,26.16438102722168
2009-06-03,34.970001220703125,33.650001525878906,34.400001525878906,33.97999954223633,72136300.0,25.77001953125
2009-06-04,35.439998626708984,34.22999954223633,34.400001525878906,35.349998474121094,70954200.0,26.809011459350586
2009-06-05,35.7599983215332,34.5,35.720001220703125,34.54999923706055,61583800.0,26.20230484008789
2009-06-08,35.72999954223633,34.54999923706055,34.54999923706055,35.38999938964844,61615100.0,26.83934211730957
2009-06-09,35.779998779296875,35.09000015258789,35.720001220703125,35.2599983215332,58992300.0,26.740753173828125
2009-06-10,35.66999816894531,34.369998931884766,35.56999969482422,34.84000015258789,60176100.0,26.4222354888916
2009-06-11,35.869998931884766,34.540000915527344,35.06999969482422,34.939998626708984,66560900.0,26.498064041137695
2009-06-12,35.439998626708984,34.79999923706055,34.86000061035156,35.130001068115234,41157300.0,26.642168045043945
2009-06-15,35.040000915527344,33.93000030517578,34.880001068115234,34.0,55388500.0,25.785181045532227
2009-06-16,34.38999938964844,33.380001068115234,34.27000045776367,33.5,56344000.0,25.405988693237305
2009-06-17,33.52000045776367,32.18000030517578,33.43000030517578,32.72999954223633,65456600.0,24.82204246520996
2009-06-18,34.310001373291016,32.84000015258789,32.849998474121094,34.16999816894531,63861500.0,25.91411781311035
2009-06-19,35.119998931884766,33.790000915527344,34.650001525878906,35.0,77009100.0,26.54356575012207
2009-06-22,35.0,32.86000061035156,34.689998626708984,32.869998931884766,70388300.0,24.928205490112305
2009-06-23,34.09000015258789,32.93000030517578,33.11000061035156,33.56999969482422,59046500.0,25.45908546447754
2009-06-24,33.93000030517578,33.06999969482422,33.779998779296875,33.459999084472656,50429500.0,25.375656127929688
2009-06-25,34.18000030517578,32.810001373291016,33.47999954223633,34.13999938964844,57205700.0,25.891359329223633
2009-06-26,34.7400016784668,33.47999954223633,33.880001068115234,34.45000076293945,46722500.0,26.12646484375
2009-06-29,34.70000076293945,34.040000915527344,34.54999923706055,34.599998474121094,34914800.0,26.240222930908203
2009-06-30,34.790000915527344,33.869998931884766,34.599998474121094,34.11000061035156,39470600.0,25.868608474731445
2009-07-01,34.56999969482422,33.650001525878906,34.27000045776367,33.77000045776367,36463700.0,25.648359298706055
2009-07-02,33.77000045776367,32.27000045776367,33.36000061035156,32.27000045776367,38352200.0,24.50910758972168
2009-07-06,32.599998474121094,31.59000015258789,32.029998779296875,32.599998474121094,60664000.0,24.75973892211914
2009-07-07,33.400001525878906,32.130001068115234,32.630001068115234,32.810001373291016,56704900.0,24.919233322143555
2009-07-08,33.4900016784668,31.790000915527344,32.93000030517578,32.709999084472656,71784600.0,24.843284606933594
2009-07-09,33.75,32.869998931884766,32.88999938964844,33.619998931884766,41655600.0,25.5344181060791
2009-07-10,33.66999816894531,32.209999084472656,33.310001373291016,32.34000015258789,51037400.0,24.562271118164062
2009-07-13,34.709999084472656,32.43000030517578,32.869998931884766,34.709999084472656,70454200.0,26.36228370666504
2009-07-14,35.09000015258789,34.060001373291016,34.529998779296875,34.70000076293945,52924000.0,26.354692459106445
2009-07-15,36.77000045776367,35.0099983215332,35.11000061035156,36.2599983215332,84050100.0,27.53951072692871
2009-07-16,36.40999984741211,35.220001220703125,35.5,36.130001068115234,71465100.0,27.440773010253906
2009-07-17,37.20000076293945,36.18000030517578,36.41999816894531,36.88999938964844,61742300.0,28.01800537109375
2009-07-20,37.439998626708984,36.59000015258789,37.02000045776367,36.97999954223633,43554400.0,28.086349487304688
2009-07-21,37.310001373291016,36.599998474121094,37.20000076293945,36.939998626708984,43509400.0,28.05596923828125
2009-07-22,37.33000183105469,36.209999084472656,36.400001525878906,36.83000183105469,40137700.0,27.972423553466797
2009-07-23,38.470001220703125,36.56999969482422,36.95000076293945,38.150001525878906,56528800.0,28.974960327148438
2009-07-24,38.25,37.400001525878906,38.04999923706055,37.91999816894531,35328600.0,28.800273895263672
2009-07-27,39.470001220703125,37.56999969482422,37.970001220703125,38.130001068115234,30479300.0,28.959774017333984
2009-07-28,38.20000076293945,37.650001525878906,37.7400016784668,38.08000183105469,29035900.0,28.92180633544922
2009-07-29,38.2400016784668,37.439998626708984,37.790000915527344,37.77000045776367,29931400.0,28.68636131286621
2009-07-30,39.279998779296875,37.900001525878906,38.130001068115234,38.470001220703125,38531000.0,29.218013763427734
2009-07-31,38.650001525878906,37.93000030517578,38.380001068115234,38.650001525878906,39085700.0,29.35472297668457
2009-08-03,39.75,38.9900016784668,39.119998931884766,39.599998474121094,42957800.0,30.076257705688477
2009-08-04,40.5,39.16999816894531,39.27000045776367,40.209999084472656,43363800.0,30.539531707763672
2009-08-05,42.20000076293945,40.2599983215332,40.34000015258789,41.779998779296875,63334100.0,31.731956481933594
2009-08-06,42.459999084472656,40.220001220703125,42.279998779296875,40.75,54175600.0,30.949668884277344
2009-08-07,43.130001068115234,41.18000030517578,41.279998779296875,42.36000061035156,65696000.0,32.17247009277344
2009-08-10,43.220001220703125,42.0099983215332,42.029998779296875,42.689998626708984,43700600.0,32.42311477661133
2009-08-11,42.5099983215332,40.939998626708984,42.279998779296875,41.2400016784668,50698800.0,31.321828842163086
2009-08-12,42.45000076293945,41.029998779296875,41.189998626708984,42.209999084472656,43077100.0,32.05853271484375
2009-08-13,43.0,41.810001373291016,42.72999954223633,42.900001525878906,40385300.0,32.58258819580078
2009-08-14,42.849998474121094,41.79999923706055,42.630001068115234,42.45000076293945,38413900.0,32.24082946777344
2009-08-17,41.58000183105469,40.709999084472656,41.209999084472656,40.72999954223633,39162800.0,30.93447494506836
2009-08-18,41.880001068115234,41.060001373291016,41.099998474121094,41.70000076293945,29053600.0,31.671194076538086
2009-08-19,41.900001525878906,41.0,41.150001525878906,41.40999984741211,29394100.0,31.450939178466797
2009-08-20,42.630001068115234,41.47999954223633,41.529998779296875,42.41999816894531,29634300.0,32.21803665161133
2009-08-21,43.810001373291016,42.529998779296875,42.86000061035156,43.65999984741211,42863600.0,33.159820556640625
2009-08-24,44.2400016784668,42.95000076293945,43.86000061035156,43.0099983215332,40385200.0,32.666133880615234
2009-08-25,44.13999938964844,43.29999923706055,43.38999938964844,43.58000183105469,34835700.0,33.09907150268555
2009-08-26,43.779998779296875,42.91999816894531,43.38999938964844,43.29999923706055,31908400.0,32.88640213012695
2009-08-27,43.630001068115234,42.540000915527344,43.04999923706055,43.45000076293945,28975700.0,33.00032043457031
2009-08-28,43.86000061035156,42.5099983215332,43.810001373291016,42.91999816894531,27263600.0,32.59779357910156
2009-08-31,43.599998474121094,42.060001373291016,42.439998626708984,43.459999084472656,32251100.0,33.00791931152344
2009-09-01,43.81999969482422,41.560001373291016,43.08000183105469,41.66999816894531,51475400.0,31.648405075073242
2009-09-02,42.11000061035156,40.75,41.5099983215332,40.86000061035156,35898500.0,31.033222198486328
2009-09-03,42.25,41.11000061035156,41.22999954223633,42.11000061035156,35019600.0,31.982589721679688
2009-09-04,42.4900016784668,41.790000915527344,42.33000183105469,42.34000015258789,21880200.0,32.15726852416992
2009-09-08,43.040000915527344,41.849998474121094,42.790000915527344,42.540000915527344,28089300.0,32.30918502807617
2009-09-09,43.06999969482422,42.38999938964844,42.599998474121094,42.86000061035156,29031600.0,32.55221939086914
2009-09-10,43.150001525878906,42.20000076293945,42.72999954223633,43.02000045776367,25112100.0,32.673744201660156
2009-09-11,43.38999938964844,42.47999954223633,43.130001068115234,42.5,27289900.0,32.2787971496582
2009-09-14,43.849998474121094,42.0099983215332,42.08000183105469,43.75,28945000.0,33.22817611694336
2009-09-15,44.20000076293945,42.54999923706055,43.61000061035156,43.189998626708984,49985400.0,32.8028450012207
2009-09-16,44.68000030517578,43.209999084472656,43.349998474121094,44.650001525878906,38721900.0,33.91172790527344
2009-09-17,45.11000061035156,44.20000076293945,44.290000915527344,44.959999084472656,35705700.0,34.14717483520508
2009-09-18,45.34000015258789,44.70000076293945,45.2400016784668,44.95000076293945,39492000.0,34.13958740234375
2009-09-21,44.79999923706055,44.220001220703125,44.540000915527344,44.54999923706055,24070000.0,33.835777282714844
2009-09-22,46.4900016784668,44.47999954223633,44.810001373291016,46.470001220703125,41148100.0,35.294029235839844
2009-09-23,46.5,44.97999954223633,46.400001525878906,45.060001373291016,34427200.0,34.22312927246094
2009-09-24,45.79999923706055,44.2599983215332,45.209999084472656,44.369998931884766,42231400.0,33.699058532714844
2009-09-25,44.279998779296875,43.34000015258789,44.150001525878906,43.650001525878906,31056100.0,33.152225494384766
2009-09-28,44.83000183105469,43.689998626708984,43.970001220703125,44.810001373291016,25826100.0,34.03324508666992
2009-09-29,45.20000076293945,44.43000030517578,44.88999938964844,44.880001068115234,23930600.0,34.08641815185547
2009-09-30,44.88999938964844,43.43000030517578,44.79999923706055,43.81999969482422,40904000.0,33.28134536743164
2009-10-01,43.560001373291016,41.36000061035156,43.400001525878906,41.369998931884766,50562700.0,31.420568466186523
2009-10-02,42.400001525878906,40.529998779296875,40.81999969482422,41.86000061035156,43061100.0,31.831188201904297
2009-10-05,43.93000030517578,42.349998474121094,42.47999954223633,43.79999923706055,34430200.0,33.30641174316406
2009-10-06,45.0,44.06999969482422,44.36000061035156,44.90999984741211,41695700.0,34.15046691894531
2009-10-07,45.81999969482422,44.459999084472656,44.599998474121094,45.70000076293945,36148700.0,34.75121307373047
2009-10-08,46.439998626708984,45.04999923706055,46.040000915527344,45.29999923706055,36627700.0,34.44704818725586
2009-10-09,45.939998626708984,45.08000183105469,45.459999084472656,45.849998474121094,26034200.0,34.865257263183594
2009-10-12,46.41999816894531,45.349998474121094,46.369998931884766,46.08000183105469,24220600.0,35.04017639160156
2009-10-13,46.029998779296875,44.529998779296875,45.650001525878906,45.65999984741211,45701900.0,34.72078323364258
2009-10-14,47.470001220703125,46.630001068115234,47.189998626708984,47.15999984741211,70368700.0,35.86141586303711
2009-10-15,47.31999969482422,46.36000061035156,46.36000061035156,47.15999984741211,36096800.0,35.86141586303711
2009-10-16,46.880001068115234,46.0,46.70000076293945,46.060001373291016,37459000.0,35.02494812011719
2009-10-19,46.43000030517578,45.45000076293945,46.41999816894531,45.97999954223633,30415400.0,34.9641227722168
2009-10-20,46.59000015258789,45.77000045776367,45.810001373291016,46.029998779296875,30614800.0,35.00213623046875
2009-10-21,46.41999816894531,44.650001525878906,46.02000045776367,44.650001525878906,32991600.0,33.95275115966797
2009-10-22,45.869998931884766,44.83000183105469,44.91999816894531,45.709999084472656,32388900.0,34.758819580078125
2009-10-23,46.20000076293945,44.959999084472656,45.70000076293945,45.22999954223633,27638200.0,34.393802642822266
2009-10-26,45.209999084472656,43.54999923706055,45.119998931884766,43.81999969482422,42085500.0,33.321598052978516
2009-10-27,44.65999984741211,43.66999816894531,43.9900016784668,43.900001525878906,38075200.0,33.382442474365234
2009-10-28,43.810001373291016,42.5,43.72999954223633,42.68000030517578,45679500.0,32.454734802246094
2009-10-29,44.400001525878906,42.7599983215332,43.220001220703125,44.349998474121094,35898600.0,33.72463607788086
2009-10-30,43.970001220703125,41.72999954223633,43.95000076293945,41.77000045776367,58853300.0,31.762754440307617
2009-11-02,42.849998474121094,41.52000045776367,42.18000030517578,42.58000183105469,44598100.0,32.378692626953125
2009-11-03,42.959999084472656,41.97999954223633,42.09000015258789,42.70000076293945,29387800.0,32.46993637084961
2009-11-04,43.689998626708984,42.119998931884766,43.209999084472656,42.209999084472656,42548800.0,32.09733581542969
2009-11-05,43.93000030517578,42.400001525878906,42.599998474121094,43.869998931884766,32893300.0,33.359642028808594
2009-11-06,43.689998626708984,42.90999984741211,43.13999938964844,43.47999954223633,27140000.0,33.06307601928711
2009-11-09,44.38999938964844,43.29999923706055,43.93000030517578,44.349998474121094,38845500.0,33.72463607788086
2009-11-10,44.31999969482422,43.54999923706055,44.13999938964844,44.16999816894531,30980200.0,33.5877685546875
2009-11-11,44.9900016784668,43.779998779296875,44.34000015258789,44.31999969482422,32669300.0,33.70181655883789
2009-11-12,44.650001525878906,43.0,44.08000183105469,43.29999923706055,34649600.0,32.92620086669922
2009-11-13,43.290000915527344,42.36000061035156,43.15999984741211,42.900001525878906,36650700.0,32.622032165527344
2009-11-16,43.61000061035156,42.7599983215332,43.25,43.040000915527344,43516700.0,32.728492736816406
2009-11-17,43.189998626708984,42.540000915527344,42.91999816894531,43.15999984741211,25859700.0,32.819740295410156
2009-11-18,43.5,42.939998626708984,43.13999938964844,43.380001068115234,20422300.0,32.987037658691406
2009-11-19,43.18000030517578,42.2599983215332,43.099998474121094,42.54999923706055,26878000.0,32.35588455200195
2009-11-20,42.7400016784668,42.150001525878906,42.470001220703125,42.459999084472656,25328200.0,32.287437438964844
2009-11-23,43.63999938964844,42.70000076293945,42.95000076293945,43.279998779296875,29810700.0,32.91097640991211
2009-11-24,43.279998779296875,42.2400016784668,43.2599983215332,42.47999954223633,31881800.0,32.30265426635742
2009-11-25,42.66999816894531,41.939998626708984,42.66999816894531,42.15999984741211,26123800.0,32.0593147277832
2009-11-27,41.900001525878906,40.75,40.97999954223633,41.33000183105469,26230100.0,31.428173065185547
2009-11-30,42.650001525878906,41.4900016784668,41.560001373291016,42.4900016784668,38240600.0,32.31025695800781
2009-12-01,42.709999084472656,41.619998931884766,42.61000061035156,42.220001220703125,39211100.0,32.104942321777344
2009-12-02,42.150001525878906,41.470001220703125,42.150001525878906,41.93000030517578,32519700.0,31.884418487548828
2009-12-03,43.09000015258789,41.310001373291016,42.29999923706055,41.400001525878906,53314400.0,31.481393814086914
2009-12-04,42.5099983215332,41.220001220703125,42.25,41.7400016784668,61485000.0,31.739938735961914
2009-12-07,41.959999084472656,41.060001373291016,41.630001068115234,41.25,32949600.0,31.367341995239258
2009-12-08,41.400001525878906,40.630001068115234,41.0099983215332,41.209999084472656,41878900.0,31.336917877197266
2009-12-09,41.5099983215332,40.599998474121094,41.25,41.189998626708984,42492800.0,31.32170295715332
2009-12-10,41.560001373291016,40.65999984741211,41.36000061035156,41.27000045776367,36380900.0,31.382549285888672
2009-12-11,41.25,40.75,40.9900016784668,40.959999084472656,46616100.0,31.14681053161621
2009-12-14,41.93000030517578,40.70000076293945,41.0099983215332,41.77000045776367,35340800.0,31.762754440307617
2009-12-15,41.70000076293945,40.619998931884766,41.5,40.86000061035156,40244400.0,31.070772171020508
2009-12-16,41.70000076293945,40.880001068115234,41.16999816894531,41.36000061035156,43562800.0,31.450977325439453
2009-12-17,41.119998931884766,40.189998626708984,41.060001373291016,40.27000045776367,44272800.0,30.622119903564453
2009-12-18,41.189998626708984,40.040000915527344,40.529998779296875,40.95000076293945,48126800.0,31.13921546936035
2009-12-21,42.2400016784668,41.5,41.54999923706055,41.900001525878906,35991900.0,31.861597061157227
2009-12-22,42.099998474121094,41.689998626708984,42.0,41.939998626708984,24754800.0,31.892017364501953
2009-12-23,41.939998626708984,41.45000076293945,41.84000015258789,41.560001373291016,24503600.0,31.60306739807129
2009-12-24,41.88999938964844,41.5099983215332,41.68000030517578,41.88999938964844,7956500.0,31.854000091552734
2009-12-28,42.130001068115234,41.560001373291016,41.849998474121094,41.720001220703125,13039900.0,31.7247371673584
2009-12-29,41.79999923706055,41.459999084472656,41.72999954223633,41.4900016784668,15593000.0,31.549829483032227
2009-12-30,41.619998931884766,41.22999954223633,41.27000045776367,41.529998779296875,15501800.0,31.580242156982422
2009-12-31,42.130001068115234,41.45000076293945,41.619998931884766,41.66999816894531,20143100.0,31.686729431152344
2010-01-04,42.9900016784668,41.66999816894531,41.790000915527344,42.849998474121094,35460500.0,32.623146057128906
2010-01-05,43.84000015258789,42.779998779296875,42.790000915527344,43.68000030517578,41208300.0,33.25506591796875
2010-01-06,44.09000015258789,43.310001373291016,43.45000076293945,43.91999816894531,27729000.0,33.437774658203125
2010-01-07,45.119998931884766,43.61000061035156,43.790000915527344,44.790000915527344,44864700.0,34.10014343261719
2010-01-08,44.70000076293945,44.08000183105469,44.369998931884766,44.68000030517578,33110100.0,34.01639175415039
2010-01-11,45.189998626708984,44.310001373291016,45.119998931884766,44.529998779296875,31878700.0,33.902191162109375
2010-01-12,44.150001525878906,42.939998626708984,43.9900016784668,43.4900016784668,47109600.0,33.11040115356445
2010-01-13,44.529998779296875,42.869998931884766,43.54999923706055,44.25,39622000.0,33.68900680541992
2010-01-14,44.790000915527344,44.099998474121094,44.20000076293945,44.689998626708984,37938300.0,34.02400207519531
2010-01-15,44.43000030517578,43.34000015258789,44.29999923706055,43.68000030517578,69738500.0,33.25506591796875
2010-01-19,43.75,42.900001525878906,43.400001525878906,43.279998779296875,41731500.0,32.95051956176758
2010-01-20,43.68000030517578,42.709999084472656,43.0099983215332,43.400001525878906,39934400.0,33.0418815612793
2010-01-21,43.150001525878906,40.31999969482422,43.040000915527344,40.540000915527344,137547700.0,30.864465713500977
2010-01-22,41.20000076293945,38.81999969482422,40.650001525878906,39.15999984741211,106634900.0,29.813819885253906
2010-01-25,39.88999938964844,38.84000015258789,39.7599983215332,39.209999084472656,56572200.0,29.851903915405273
2010-01-26,39.84000015258789,38.279998779296875,39.0,38.439998626708984,52975300.0,29.265668869018555
2010-01-27,39.4900016784668,38.06999969482422,38.349998474121094,39.33000183105469,66314300.0,29.943252563476562
2010-01-28,40.040000915527344,38.720001220703125,39.68000030517578,39.47999954223633,65047400.0,30.057456970214844
2010-01-29,39.849998474121094,38.79999923706055,39.650001525878906,38.939998626708984,53649000.0,29.646326065063477
2010-02-01,39.93000030517578,38.95000076293945,39.099998474121094,39.630001068115234,37408200.0,30.171659469604492
2010-02-02,40.68000030517578,39.70000076293945,39.79999923706055,40.54999923706055,45968500.0,30.872079849243164
2010-02-03,41.099998474121094,40.16999816894531,40.58000183105469,40.290000915527344,37373300.0,30.674137115478516
2010-02-04,39.91999816894531,38.349998474121094,39.790000915527344,38.349998474121094,57211800.0,29.197147369384766
2010-02-05,38.880001068115234,37.029998779296875,38.63999938964844,38.29999923706055,75224100.0,29.15907859802246
2010-02-08,38.290000915527344,37.31999969482422,38.290000915527344,37.70000076293945,58321000.0,28.70227813720703
2010-02-09,38.70000076293945,37.84000015258789,38.189998626708984,38.38999938964844,45173500.0,29.22759437561035
2010-02-10,39.5,38.52000045776367,38.63999938964844,38.869998931884766,39331800.0,29.593048095703125
2010-02-11,39.369998931884766,38.36000061035156,38.84000015258789,39.02000045776367,33830600.0,29.707250595092773
2010-02-12,39.18000030517578,38.36000061035156,38.66999816894531,38.95000076293945,38051100.0,29.65394401550293
2010-02-16,40.13999938964844,38.75,39.33000183105469,40.06999969482422,46425300.0,30.506637573242188
2010-02-17,40.45000076293945,39.7599983215332,40.2599983215332,40.040000915527344,34644100.0,30.483808517456055
2010-02-18,40.5099983215332,39.77000045776367,39.939998626708984,40.40999984741211,31809500.0,30.7655086517334
2010-02-19,40.70000076293945,39.900001525878906,40.11000061035156,40.029998779296875,40290200.0,30.476186752319336
2010-02-22,41.29999923706055,40.25,40.400001525878906,40.849998474121094,43898900.0,31.100481033325195
2010-02-23,41.25,39.7599983215332,40.900001525878906,39.880001068115234,52233100.0,30.36199188232422
2010-02-24,40.970001220703125,40.0,40.04999923706055,40.849998474121094,44645000.0,31.100481033325195
2010-02-25,40.689998626708984,39.70000076293945,40.15999984741211,40.63999938964844,46718100.0,30.940603256225586
2010-02-26,42.310001373291016,40.599998474121094,40.689998626708984,41.970001220703125,67699100.0,31.95316505432129
2010-03-01,42.18000030517578,41.40999984741211,42.029998779296875,41.83000183105469,34606800.0,31.84659767150879
2010-03-02,42.400001525878906,41.36000061035156,41.97999954223633,41.619998931884766,33891600.0,31.686717987060547
2010-03-03,42.060001373291016,41.34000015258789,41.650001525878906,41.529998779296875,27562500.0,31.618186950683594
2010-03-04,42.08000183105469,41.65999984741211,41.90999984741211,41.91999816894531,25450700.0,31.915102005004883
2010-03-05,42.869998931884766,42.189998626708984,42.31999969482422,42.810001373291016,34790800.0,32.59269714355469
2010-03-08,43.029998779296875,42.470001220703125,42.849998474121094,42.59000015258789,28524900.0,32.42520523071289
2010-03-09,42.81999969482422,42.04999923706055,42.38999938964844,42.41999816894531,37107100.0,32.2957763671875
2010-03-10,43.4900016784668,42.810001373291016,42.869998931884766,42.93000030517578,40903700.0,32.68405532836914
2010-03-11,43.20000076293945,42.79999923706055,42.90999984741211,43.18000030517578,30119600.0,32.87439727783203
2010-03-12,43.540000915527344,42.849998474121094,43.34000015258789,43.150001525878906,31367300.0,32.85155487060547
2010-03-15,43.209999084472656,42.599998474121094,42.91999816894531,43.06999969482422,29142000.0,32.790645599365234
2010-03-16,43.380001068115234,42.689998626708984,43.349998474121094,43.2400016784668,28553800.0,32.920074462890625
2010-03-17,44.11000061035156,43.27000045776367,43.310001373291016,43.790000915527344,32918800.0,33.33879470825195
2010-03-18,43.790000915527344,43.150001525878906,43.75,43.63999938964844,26012000.0,33.224586486816406
2010-03-19,43.88999938964844,43.130001068115234,43.45000076293945,43.45000076293945,37014400.0,33.07994079589844
2010-03-22,43.790000915527344,43.040000915527344,43.06999969482422,43.7400016784668,23257200.0,33.30073165893555
2010-03-23,44.7400016784668,43.779998779296875,43.849998474121094,44.58000183105469,33735700.0,33.94026184082031
2010-03-24,44.970001220703125,44.20000076293945,44.439998626708984,44.939998626708984,35849200.0,34.21433639526367
2010-03-25,46.04999923706055,44.88999938964844,44.97999954223633,44.939998626708984,45019400.0,34.21433639526367
2010-03-26,45.88999938964844,44.790000915527344,45.040000915527344,45.02000045776367,39727000.0,34.275245666503906
2010-03-29,45.380001068115234,44.459999084472656,45.25,44.86000061035156,30628400.0,34.15343475341797
2010-03-30,45.04999923706055,44.36000061035156,44.900001525878906,44.58000183105469,30296300.0,33.94026184082031
2010-03-31,45.0,44.25,44.310001373291016,44.75,39043000.0,34.06968307495117
2010-04-01,45.310001373291016,44.9900016784668,45.029998779296875,45.18000030517578,23894600.0,34.4355354309082
2010-04-05,45.400001525878906,44.790000915527344,45.279998779296875,45.34000015258789,21342400.0,34.5574836730957
2010-04-06,45.939998626708984,45.150001525878906,45.22999954223633,45.84000015258789,28192100.0,34.938560485839844
2010-04-07,46.04999923706055,45.02000045776367,45.83000183105469,45.31999969482422,28890100.0,34.542240142822266
2010-04-08,45.970001220703125,44.810001373291016,45.15999984741211,45.7599983215332,28869900.0,34.877601623535156
2010-04-09,46.220001220703125,45.45000076293945,45.880001068115234,45.97999954223633,22881200.0,35.04528045654297
2010-04-12,46.470001220703125,45.900001525878906,46.029998779296875,46.13999938964844,24645900.0,35.167232513427734
2010-04-13,46.380001068115234,45.849998474121094,46.040000915527344,45.869998931884766,27988900.0,34.96144104003906
2010-04-14,47.93000030517578,46.779998779296875,47.400001525878906,47.72999954223633,72533100.0,36.37910842895508
2010-04-15,48.20000076293945,47.4900016784668,47.650001525878906,47.810001373291016,45412100.0,36.440086364746094
2010-04-16,47.75,45.13999938964844,47.66999816894531,45.54999923706055,121203900.0,34.7175407409668
2010-04-19,45.70000076293945,44.59000015258789,45.22999954223633,45.38999938964844,72136600.0,34.5955924987793
2010-04-20,46.150001525878906,45.560001373291016,45.77000045776367,45.880001068115234,39310700.0,34.96905517578125
2010-04-21,46.38999938964844,45.0,46.040000915527344,45.349998474121094,46320600.0,34.56510543823242
2010-04-22,45.119998931884766,44.029998779296875,44.90999984741211,44.7400016784668,63176900.0,34.10017013549805
2010-04-23,45.06999969482422,44.25,44.72999954223633,44.939998626708984,32483800.0,34.25260925292969
2010-04-26,44.810001373291016,43.72999954223633,44.779998779296875,43.88999938964844,42889300.0,33.45231628417969
2010-04-27,44.369998931884766,42.29999923706055,43.47999954223633,42.40999984741211,66296100.0,32.32427215576172
2010-04-28,43.709999084472656,42.779998779296875,42.84000015258789,43.459999084472656,48578900.0,33.12457275390625
2010-04-29,44.33000183105469,43.599998474121094,43.88999938964844,44.0,36520300.0,33.536155700683594
2010-04-30,44.04999923706055,42.22999954223633,44.02000045776367,42.58000183105469,54121100.0,32.453857421875
2010-05-03,43.72999954223633,42.88999938964844,42.970001220703125,43.529998779296875,31230900.0,33.17793655395508
2010-05-04,43.36000061035156,42.25,42.970001220703125,42.470001220703125,48982200.0,32.37001037597656
2010-05-05,43.369998931884766,41.619998931884766,42.11000061035156,42.630001068115234,43062100.0,32.49195861816406
2010-05-06,42.779998779296875,39.290000915527344,42.630001068115234,40.810001373291016,78226200.0,31.104787826538086
2010-05-07,41.84000015258789,39.779998779296875,41.029998779296875,40.7599983215332,72976300.0,31.066680908203125
2010-05-10,43.29999923706055,41.41999816894531,42.31999969482422,41.95000076293945,66578300.0,31.973665237426758
2010-05-11,42.54999923706055,41.150001525878906,41.459999084472656,41.54999923706055,50771200.0,31.668804168701172
2010-05-12,41.790000915527344,40.810001373291016,41.7400016784668,41.689998626708984,47700000.0,31.77550506591797
2010-05-13,41.599998474121094,40.779998779296875,41.439998626708984,40.810001373291016,35320800.0,31.104787826538086
2010-05-14,40.099998474121094,39.209999084472656,40.099998474121094,39.88999938964844,60719400.0,30.403566360473633
2010-05-17,40.040000915527344,38.77000045776367,39.93000030517578,39.84000015258789,56506200.0,30.365459442138672
2010-05-18,40.619998931884766,38.54999923706055,40.619998931884766,39.02000045776367,61735000.0,29.740482330322266
2010-05-19,39.65999984741211,38.52000045776367,38.540000915527344,39.380001068115234,64600500.0,30.01485252380371
2010-05-20,39.25,37.310001373291016,38.54999923706055,37.83000183105469,76564100.0,28.833465576171875
2010-05-21,40.15999984741211,37.02000045776367,37.02000045776367,40.04999923706055,89588800.0,30.525516510009766
2010-05-24,40.25,38.5,40.15999984741211,38.619998931884766,49141600.0,29.435604095458984
2010-05-25,39.0099983215332,37.349998474121094,37.66999816894531,38.939998626708984,66813700.0,29.679481506347656
2010-05-26,39.5,38.470001220703125,39.189998626708984,38.779998779296875,50719600.0,29.557552337646484
2010-05-27,40.4900016784668,39.400001525878906,39.58000183105469,40.41999816894531,44843000.0,30.807523727416992
2010-05-28,40.349998474121094,39.36000061035156,40.33000183105469,39.58000183105469,41252400.0,30.16729164123535
2010-06-01,39.959999084472656,38.5,39.31999969482422,38.540000915527344,37848600.0,29.374635696411133
2010-06-02,39.619998931884766,38.66999816894531,39.16999816894531,39.54999923706055,39618500.0,30.144428253173828
2010-06-03,39.939998626708984,38.619998931884766,39.86000061035156,39.099998474121094,30950400.0,29.80144691467285
2010-06-04,38.70000076293945,37.5,38.4900016784668,37.619998931884766,52868900.0,28.67340850830078
2010-06-07,38.130001068115234,36.65999984741211,37.790000915527344,36.720001220703125,44528300.0,27.987443923950195
2010-06-08,37.79999923706055,36.54999923706055,36.86000061035156,37.779998779296875,51017900.0,28.79535675048828
2010-06-09,38.15999984741211,37.0099983215332,38.150001525878906,37.119998931884766,42586000.0,28.292314529418945
2010-06-10,38.369998931884766,37.40999984741211,37.68000030517578,38.290000915527344,44302600.0,29.1840763092041
2010-06-11,38.16999816894531,37.52000045776367,37.790000915527344,38.09000015258789,31147600.0,29.03163719177246
2010-06-14,38.27000045776367,37.22999954223633,37.970001220703125,37.33000183105469,48662200.0,28.452375411987305
2010-06-15,38.279998779296875,37.2599983215332,37.54999923706055,38.25,45355600.0,29.153579711914062
2010-06-16,38.880001068115234,37.9900016784668,38.02000045776367,38.52000045776367,37217100.0,29.359376907348633
2010-06-17,38.900001525878906,37.91999816894531,38.599998474121094,38.439998626708984,34755100.0,29.298404693603516
2010-06-18,39.27000045776367,38.380001068115234,38.599998474121094,39.18000030517578,37270800.0,29.8624210357666
2010-06-21,39.779998779296875,38.65999984741211,39.54999923706055,38.869998931884766,33665100.0,29.62614631652832
2010-06-22,39.58000183105469,38.220001220703125,38.93000030517578,38.33000183105469,42245700.0,29.21455955505371
2010-06-23,39.11000061035156,38.02000045776367,38.290000915527344,38.88999938964844,45046000.0,29.641389846801758
2010-06-24,38.70000076293945,37.41999816894531,38.54999923706055,38.029998779296875,73843400.0,28.985904693603516
2010-06-25,39.599998474121094,38.279998779296875,38.779998779296875,39.439998626708984,70734200.0,30.060585021972656
2010-06-28,39.63999938964844,38.470001220703125,39.54999923706055,38.540000915527344,39962900.0,29.374635696411133
2010-06-29,37.90999984741211,36.880001068115234,37.90999984741211,37.060001373291016,56694200.0,28.24658966064453
2010-06-30,37.4900016784668,36.5099983215332,37.02000045776367,36.61000061035156,35332500.0,27.903610229492188
2010-07-01,36.689998626708984,35.15999984741211,36.540000915527344,36.08000183105469,56642900.0,27.537260055541992
2010-07-02,36.689998626708984,35.34000015258789,36.310001373291016,35.83000183105469,36796000.0,27.346445083618164
2010-07-06,36.880001068115234,35.86000061035156,36.689998626708984,36.33000183105469,35953600.0,27.728065490722656
2010-07-07,38.2400016784668,36.40999984741211,36.63999938964844,38.150001525878906,44602900.0,29.117130279541016
2010-07-08,38.81999969482422,37.150001525878906,38.779998779296875,38.15999984741211,41498200.0,29.124767303466797
2010-07-09,38.88999938964844,37.68000030517578,37.75,38.849998474121094,30422300.0,29.65138816833496
2010-07-12,39.34000015258789,38.599998474121094,38.86000061035156,39.189998626708984,24998900.0,29.9108943939209
2010-07-13,40.689998626708984,39.7400016784668,39.810001373291016,40.47999954223633,48564800.0,30.895442962646484
2010-07-14,40.380001068115234,39.84000015258789,40.150001525878906,40.349998474121094,37320600.0,30.796234130859375
2010-07-15,40.84000015258789,39.310001373291016,40.720001220703125,40.459999084472656,81876200.0,30.880197525024414
2010-07-16,40.349998474121094,38.86000061035156,40.279998779296875,39.0,58507400.0,29.76588249206543
2010-07-19,39.36000061035156,38.119998931884766,39.029998779296875,39.040000915527344,35404900.0,29.796411514282227
2010-07-20,39.63999938964844,38.279998779296875,38.31999969482422,39.630001068115234,43538200.0,30.246715545654297
2010-07-21,40.25,38.34000015258789,40.25,38.41999816894531,41115600.0,29.323205947875977
2010-07-22,39.599998474121094,38.72999954223633,38.959999084472656,39.349998474121094,35494400.0,30.03300666809082
2010-07-23,39.959999084472656,38.970001220703125,39.16999816894531,39.83000183105469,28241000.0,30.399356842041016
2010-07-26,40.36000061035156,39.5,39.79999923706055,40.33000183105469,27209400.0,30.780975341796875
2010-07-27,41.2400016784668,40.61000061035156,40.7400016784668,40.689998626708984,44872200.0,31.05572509765625
2010-07-28,40.900001525878906,40.150001525878906,40.439998626708984,40.31999969482422,23945400.0,30.77333641052246
2010-07-29,40.83000183105469,39.90999984741211,40.709999084472656,40.209999084472656,28994300.0,30.689373016357422
2010-07-30,40.689998626708984,39.720001220703125,39.720001220703125,40.279998779296875,26406500.0,30.742809295654297
2010-08-02,41.70000076293945,40.72999954223633,40.97999954223633,41.63999938964844,35566700.0,31.780797958374023
2010-08-03,41.650001525878906,40.869998931884766,41.5,41.08000183105469,29967900.0,31.353395462036133
2010-08-04,41.400001525878906,40.86000061035156,41.220001220703125,41.290000915527344,23078100.0,31.513662338256836
2010-08-05,41.43000030517578,40.939998626708984,40.970001220703125,41.27000045776367,19830500.0,31.4984188079834
2010-08-06,40.95000076293945,39.970001220703125,40.7400016784668,40.439998626708984,34906600.0,30.86492347717285
2010-08-09,40.560001373291016,39.65999984741211,40.54999923706055,39.81999969482422,37790900.0,30.391725540161133
2010-08-10,39.72999954223633,39.15999984741211,39.66999816894531,39.16999816894531,34166500.0,29.895626068115234
2010-08-11,38.779998779296875,37.75,38.650001525878906,37.77000045776367,46201600.0,28.827112197875977
2010-08-12,37.9900016784668,37.220001220703125,37.36000061035156,37.810001373291016,35387300.0,28.85763931274414
2010-08-13,38.040000915527344,37.5,37.79999923706055,37.5,24564100.0,28.621034622192383
2010-08-16,37.81999969482422,37.279998779296875,37.31999969482422,37.689998626708984,28334100.0,28.76605224609375
2010-08-17,38.06999969482422,37.400001525878906,37.970001220703125,37.47999954223633,33883800.0,28.605770111083984
2010-08-18,38.189998626708984,37.38999938964844,37.38999938964844,37.88999938964844,27041700.0,28.9186954498291
2010-08-19,37.970001220703125,37.0,37.65999984741211,37.06999969482422,35384700.0,28.292844772338867
2010-08-20,37.36000061035156,36.810001373291016,37.11000061035156,37.13999938964844,30862000.0,28.34627342224121
2010-08-23,37.40999984741211,36.84000015258789,37.209999084472656,36.880001068115234,29282800.0,28.1478328704834
2010-08-24,36.70000076293945,35.91999816894531,36.59000015258789,36.209999084472656,48709200.0,27.6364688873291
2010-08-25,36.439998626708984,35.66999816894531,35.95000076293945,36.22999954223633,36058000.0,27.65174102783203
2010-08-26,36.619998931884766,35.619998931884766,36.36000061035156,35.630001068115234,31873200.0,27.19379997253418
2010-08-27,36.689998626708984,35.54999923706055,35.869998931884766,36.599998474121094,38448800.0,27.934133529663086
2010-08-30,36.599998474121094,35.83000183105469,36.400001525878906,35.849998474121094,27306500.0,27.361709594726562
2010-08-31,36.63999938964844,35.72999954223633,35.939998626708984,36.36000061035156,34784400.0,27.75096321105957
2010-09-01,37.79999923706055,36.65999984741211,36.7400016784668,37.7400016784668,36770500.0,28.80421257019043
2010-09-02,38.20000076293945,37.4900016784668,37.84000015258789,38.15999984741211,31282900.0,29.124767303466797
2010-09-03,39.16999816894531,38.470001220703125,38.470001220703125,39.16999816894531,34135600.0,29.895626068115234
2010-09-07,38.84000015258789,38.220001220703125,38.72999954223633,38.279998779296875,31885500.0,29.21634864807129
2010-09-08,39.43000030517578,38.34000015258789,38.34000015258789,39.119998931884766,30781000.0,29.857458114624023
2010-09-09,40.31999969482422,39.119998931884766,39.93000030517578,40.099998474121094,33438800.0,30.605432510375977
2010-09-10,40.25,39.66999816894531,39.91999816894531,39.7599983215332,21928600.0,30.345935821533203
2010-09-13,41.470001220703125,40.63999938964844,40.63999938964844,41.119998931884766,41643200.0,31.3839168548584
2010-09-14,41.22999954223633,40.459999084472656,40.970001220703125,40.720001220703125,42754100.0,31.078624725341797
2010-09-15,41.13999938964844,40.34000015258789,40.5099983215332,40.97999954223633,25399500.0,31.27706527709961
2010-09-16,41.099998474121094,40.54999923706055,40.720001220703125,40.9900016784668,25207500.0,31.284706115722656
2010-09-17,41.08000183105469,39.9900016784668,41.029998779296875,40.060001373291016,45938300.0,30.574905395507812
2010-09-20,41.310001373291016,40.029998779296875,40.2400016784668,41.189998626708984,33337500.0,31.437341690063477
2010-09-21,41.5,40.470001220703125,41.310001373291016,40.59000015258789,33548900.0,30.97942352294922
2010-09-22,40.84000015258789,39.75,40.43000030517578,39.939998626708984,34546000.0,30.483312606811523
2010-09-23,39.70000076293945,38.9900016784668,39.630001068115234,39.099998474121094,33471100.0,29.842206954956055
2010-09-24,39.79999923706055,39.29999923706055,39.5099983215332,39.75,28855100.0,30.338298797607422
2010-09-27,39.66999816894531,39.0099983215332,39.540000915527344,39.08000183105469,25684900.0,29.826942443847656
2010-09-28,39.400001525878906,38.61000061035156,39.36000061035156,38.95000076293945,31442600.0,29.72771644592285
2010-09-29,38.880001068115234,38.060001373291016,38.790000915527344,38.40999984741211,40207000.0,29.315576553344727
2010-09-30,38.95000076293945,37.959999084472656,38.4900016784668,38.060001373291016,54885200.0,29.04844856262207
2010-10-01,39.09000015258789,38.290000915527344,38.34000015258789,38.810001373291016,38973800.0,29.62087631225586
2010-10-04,39.540000915527344,38.709999084472656,38.97999954223633,38.95000076293945,38886100.0,29.766069412231445
2010-10-05,39.81999969482422,39.06999969482422,39.36000061035156,39.63999938964844,42379500.0,30.29336929321289
2010-10-06,40.06999969482422,39.41999816894531,39.560001373291016,39.900001525878906,31559900.0,30.492067337036133
2010-10-07,40.31999969482422,39.20000076293945,40.11000061035156,39.52000045776367,26923900.0,30.201663970947266
2010-10-08,39.779998779296875,39.130001068115234,39.66999816894531,39.310001373291016,28178500.0,30.041179656982422
2010-10-11,39.90999984741211,39.400001525878906,39.52000045776367,39.72999954223633,24601000.0,30.362152099609375
2010-10-12,40.4900016784668,39.470001220703125,39.470001220703125,40.400001525878906,38798100.0,30.87417984008789
2010-10-13,40.720001220703125,39.58000183105469,40.65999984741211,39.84000015258789,69607700.0,30.44622039794922
2010-10-14,39.380001068115234,38.099998474121094,39.25,38.720001220703125,76504900.0,29.590295791625977
2010-10-15,38.939998626708984,36.540000915527344,38.869998931884766,37.150001525878906,142280400.0,28.390483856201172
2010-10-18,38.2599983215332,37.0099983215332,37.150001525878906,38.20000076293945,55058700.0,29.192901611328125
2010-10-19,38.650001525878906,37.5,37.900001525878906,37.689998626708984,70595100.0,28.803157806396484
2010-10-20,38.29999923706055,37.459999084472656,38.0,38.099998474121094,43497200.0,29.116483688354492
2010-10-21,38.400001525878906,36.209999084472656,38.189998626708984,37.70000076293945,38250300.0,28.810802459716797
2010-10-22,37.790000915527344,37.31999969482422,37.5,37.70000076293945,24876900.0,28.810802459716797
2010-10-25,38.06999969482422,37.0,37.970001220703125,37.06999969482422,37893500.0,28.329349517822266
2010-10-26,37.2599983215332,36.779998779296875,36.97999954223633,37.20000076293945,39188100.0,28.428699493408203
2010-10-27,37.630001068115234,37.0,37.060001373291016,37.540000915527344,30777500.0,28.68852996826172
2010-10-28,37.959999084472656,37.33000183105469,37.70000076293945,37.5099983215332,30614600.0,28.665607452392578
2010-10-29,37.7400016784668,37.31999969482422,37.45000076293945,37.630001068115234,19803300.0,28.757314682006836
2010-11-01,38.0,37.099998474121094,37.61000061035156,37.41999816894531,36941900.0,28.596832275390625
2010-11-02,37.56999969482422,36.83000183105469,37.529998779296875,36.959999084472656,39913100.0,28.24527931213379
2010-11-03,37.83000183105469,36.959999084472656,36.97999954223633,37.720001220703125,35299600.0,28.826086044311523
2010-11-04,39.849998474121094,37.86000061035156,38.13999938964844,39.79999923706055,77569400.0,30.4156436920166
2010-11-05,41.34000015258789,39.779998779296875,39.88999938964844,40.939998626708984,75684800.0,31.28685188293457
2010-11-08,41.20000076293945,40.209999084472656,40.86000061035156,40.5099983215332,32967000.0,30.958236694335938
2010-11-09,40.68000030517578,39.72999954223633,40.43000030517578,39.900001525878906,32800100.0,30.492067337036133
2010-11-10,40.63999938964844,39.59000015258789,39.869998931884766,40.619998931884766,35587900.0,31.04231071472168
2010-11-11,40.439998626708984,39.849998474121094,40.27000045776367,40.02000045776367,25499700.0,30.58376693725586
2010-11-12,40.2599983215332,39.380001068115234,39.86000061035156,39.61000061035156,33504800.0,30.270458221435547
2010-11-15,40.63999938964844,39.709999084472656,39.81999969482422,40.08000183105469,28772500.0,30.62963104248047
2010-11-16,39.970001220703125,39.040000915527344,39.7400016784668,39.61000061035156,46023000.0,30.270458221435547
2010-11-17,39.68000030517578,38.97999954223633,39.58000183105469,39.18000030517578,32027500.0,29.941844940185547
2010-11-18,40.0,39.36000061035156,39.56999969482422,39.65999984741211,30987600.0,30.308645248413086
2010-11-19,39.63999938964844,39.2599983215332,39.40999984741211,39.40999984741211,26542000.0,30.117610931396484
2010-11-22,39.099998474121094,38.209999084472656,39.060001373291016,38.5099983215332,33249500.0,29.429819107055664
2010-11-23,38.220001220703125,37.599998474121094,38.0099983215332,37.630001068115234,35340400.0,28.757314682006836
2010-11-24,38.2400016784668,37.59000015258789,37.83000183105469,38.15999984741211,24248300.0,29.162336349487305
2010-11-26,37.97999954223633,37.5,37.709999084472656,37.5,12819100.0,28.657960891723633
2010-11-29,38.09000015258789,37.11000061035156,37.470001220703125,37.90999984741211,30911400.0,28.97129249572754
2010-11-30,37.790000915527344,37.2400016784668,37.4900016784668,37.400001525878906,33716700.0,28.58154296875
2010-12-01,38.189998626708984,37.650001525878906,37.95000076293945,38.150001525878906,33157200.0,29.154695510864258
2010-12-02,39.380001068115234,38.33000183105469,38.43000030517578,39.310001373291016,41526000.0,30.041179656982422
2010-12-03,39.66999816894531,38.70000076293945,39.06999969482422,39.61000061035156,30070200.0,30.270458221435547
2010-12-06,40.04999923706055,39.29999923706055,39.47999954223633,39.900001525878906,25364500.0,30.492067337036133
2010-12-07,40.459999084472656,39.2400016784668,40.349998474121094,39.25,40908200.0,29.995328903198242
2010-12-08,40.33000183105469,39.060001373291016,39.36000061035156,40.2599983215332,38115900.0,30.767192840576172
2010-12-09,41.099998474121094,40.56999969482422,40.66999816894531,40.810001373291016,43001900.0,31.187511444091797
2010-12-10,41.5,40.77000045776367,40.88999938964844,41.43000030517578,28449000.0,31.66131591796875
2010-12-13,41.9900016784668,41.15999984741211,41.56999969482422,41.5099983215332,35730400.0,31.72244644165039
2010-12-14,41.5,40.470001220703125,41.439998626708984,40.790000915527344,34010800.0,31.17221450805664
2010-12-15,41.0,40.060001373291016,40.72999954223633,40.209999084472656,30264000.0,30.728975296020508
2010-12-16,40.68000030517578,39.81999969482422,40.41999816894531,40.0099983215332,37123200.0,30.576135635375977
2010-12-17,40.06999969482422,39.529998779296875,40.060001373291016,39.66999816894531,52004800.0,30.316299438476562
2010-12-20,40.27000045776367,39.689998626708984,39.83000183105469,39.95000076293945,22978200.0,30.530284881591797
2010-12-21,41.2400016784668,39.97999954223633,40.15999984741211,41.0,30757800.0,31.33269691467285
2010-12-22,42.540000915527344,41.15999984741211,41.16999816894531,42.15999984741211,47280400.0,32.21918487548828
2010-12-23,42.27000045776367,41.81999969482422,42.150001525878906,42.08000183105469,18927900.0,32.15804672241211
2010-12-27,42.68000030517578,41.79999923706055,41.81999969482422,42.66999816894531,17203200.0,32.60893630981445
2010-12-28,43.119998931884766,42.470001220703125,42.70000076293945,42.61000061035156,20386600.0,32.563079833984375
2010-12-29,42.77000045776367,42.29999923706055,42.58000183105469,42.36000061035156,13637400.0,32.37203598022461
2010-12-30,42.470001220703125,42.04999923706055,42.310001373291016,42.22999954223633,12901900.0,32.27268981933594
2010-12-31,42.45000076293945,42.040000915527344,42.11000061035156,42.41999816894531,12199700.0,32.41788101196289
2011-01-03,44.040000915527344,42.959999084472656,43.0,43.58000183105469,43278500.0,33.304359436035156
2011-01-04,44.29999923706055,43.34000015258789,43.779998779296875,44.15999984741211,40036800.0,33.786376953125
2011-01-05,44.95000076293945,43.900001525878906,43.91999816894531,44.70000076293945,50032500.0,34.19953536987305
2011-01-06,44.79999923706055,44.25,44.400001525878906,44.47999954223633,31606200.0,34.03120803833008
2011-01-07,44.59000015258789,42.650001525878906,44.540000915527344,43.63999938964844,69579400.0,33.388519287109375
2011-01-10,43.77000045776367,43.0,43.27000045776367,43.400001525878906,30098100.0,33.20489501953125
2011-01-11,44.02000045776367,43.41999816894531,43.70000076293945,43.599998474121094,28067100.0,33.3579216003418
2011-01-12,44.900001525878906,44.25,44.439998626708984,44.709999084472656,44296900.0,34.20716857910156
2011-01-13,44.970001220703125,44.16999816894531,44.939998626708984,44.45000076293945,42133000.0,34.00825881958008
2011-01-14,45.939998626708984,44.45000076293945,44.5099983215332,44.90999984741211,86983800.0,34.36017608642578
2011-01-18,45.41999816894531,44.5,45.02000045776367,44.75,46237700.0,34.2377815246582
2011-01-19,44.970001220703125,43.599998474121094,44.54999923706055,43.709999084472656,44989200.0,33.44209671020508
2011-01-20,44.9900016784668,43.61000061035156,43.83000183105469,44.75,46977700.0,34.2377815246582
2011-01-21,45.540000915527344,44.849998474121094,45.04999923706055,45.290000915527344,44767400.0,34.65093231201172
2011-01-24,45.47999954223633,44.86000061035156,45.209999084472656,45.02000045776367,27826800.0,34.444366455078125
2011-01-25,45.43000030517578,44.2599983215332,44.81999969482422,44.869998931884766,36022400.0,34.329593658447266
2011-01-26,45.47999954223633,44.869998931884766,45.20000076293945,44.97999954223633,25639400.0,34.41374588012695
2011-01-27,45.380001068115234,44.689998626708984,44.97999954223633,45.099998474121094,26740900.0,34.505558013916016
2011-01-28,45.880001068115234,44.400001525878906,45.04999923706055,44.540000915527344,38593900.0,34.07711410522461
2011-01-31,45.099998474121094,44.400001525878906,44.40999984741211,44.939998626708984,23574500.0,34.383140563964844
2011-02-01,46.0,45.15999984741211,45.20000076293945,45.93000030517578,28255500.0,35.14059829711914
2011-02-02,45.97999954223633,45.34000015258789,45.790000915527344,45.45000076293945,24104900.0,34.77334213256836
2011-02-03,45.75,44.84000015258789,45.47999954223633,45.459999084472656,23322400.0,34.781002044677734
2011-02-04,45.16999816894531,44.29999923706055,45.0,44.59000015258789,38172900.0,34.11536407470703
2011-02-07,45.75,44.650001525878906,44.75,45.5,36790900.0,34.81159973144531
2011-02-08,45.81999969482422,45.310001373291016,45.4900016784668,45.7400016784668,28649500.0,34.995216369628906
2011-02-09,45.5,44.650001525878906,45.36000061035156,45.11000061035156,33491000.0,34.51321029663086
2011-02-10,45.540000915527344,44.95000076293945,45.099998474121094,45.529998779296875,22688600.0,34.834556579589844
2011-02-11,46.88999938964844,45.400001525878906,45.400001525878906,46.56999969482422,40812800.0,35.630252838134766
2011-02-14,46.900001525878906,46.470001220703125,46.599998474121094,46.540000915527344,28699200.0,35.6072883605957
2011-02-15,47.34000015258789,46.540000915527344,46.560001373291016,46.81999969482422,35972900.0,35.82151794433594
2011-02-16,48.36000061035156,47.099998474121094,47.150001525878906,47.939998626708984,44327800.0,36.67841720581055
2011-02-17,47.9900016784668,47.5,47.77000045776367,47.81999969482422,22932600.0,36.58660888671875
2011-02-18,48.130001068115234,47.54999923706055,47.81999969482422,48.0,23844300.0,36.724308013916016
2011-02-22,47.27000045776367,45.849998474121094,47.20000076293945,46.0099983215332,44561900.0,35.2017936706543
2011-02-23,46.5,45.290000915527344,46.040000915527344,45.959999084472656,36264800.0,35.16353225708008
2011-02-24,46.060001373291016,45.209999084472656,45.630001068115234,45.90999984741211,31926900.0,35.12529754638672
2011-02-25,46.86000061035156,46.119998931884766,46.25,46.68000030517578,26782100.0,35.71438980102539
2011-02-28,47.18000030517578,46.41999816894531,46.810001373291016,46.689998626708984,25985300.0,35.722049713134766
2011-03-01,46.689998626708984,45.59000015258789,46.470001220703125,45.599998474121094,33682600.0,34.888099670410156
2011-03-02,45.970001220703125,45.06999969482422,45.38999938964844,45.209999084472656,28600000.0,34.58971405029297
2011-03-03,46.33000183105469,45.709999084472656,45.720001220703125,46.08000183105469,23043600.0,35.2553596496582
2011-03-04,46.040000915527344,45.099998474121094,45.97999954223633,45.52000045776367,27716900.0,34.826900482177734
2011-03-07,45.650001525878906,44.7599983215332,45.619998931884766,45.189998626708984,28110800.0,34.57441711425781
2011-03-08,46.689998626708984,45.29999923706055,45.380001068115234,46.400001525878906,32941500.0,35.500179290771484
2011-03-09,47.099998474121094,46.02000045776367,46.33000183105469,46.560001373291016,25174700.0,35.622596740722656
2011-03-10,46.25,45.2599983215332,46.08000183105469,45.529998779296875,33783700.0,34.834556579589844
2011-03-11,45.84000015258789,45.25,45.279998779296875,45.7400016784668,20337600.0,34.995216369628906
2011-03-14,45.540000915527344,44.630001068115234,45.41999816894531,45.29999923706055,24508900.0,34.65857696533203
2011-03-15,44.9900016784668,43.849998474121094,44.54999923706055,44.61000061035156,35606000.0,34.13066864013672
2011-03-16,44.779998779296875,43.65999984741211,44.63999938964844,43.810001373291016,41962900.0,33.51859664916992
2011-03-17,44.61000061035156,43.400001525878906,44.459999084472656,44.560001373291016,46741800.0,34.0924186706543
2011-03-18,46.18000030517578,44.75,45.2400016784668,45.7400016784668,77421000.0,34.995216369628906
2011-03-21,46.31999969482422,45.31999969482422,46.279998779296875,45.630001068115234,28985300.0,34.91107177734375
2011-03-22,45.709999084472656,45.349998474121094,45.65999984741211,45.470001220703125,19756600.0,34.78865051269531
2011-03-23,45.689998626708984,44.77000045776367,45.290000915527344,45.599998474121094,26688900.0,34.888099670410156
2011-03-24,45.84000015258789,45.09000015258789,45.70000076293945,45.72999954223633,21748100.0,34.9875602722168
2011-03-25,46.380001068115234,45.66999816894531,45.70000076293945,45.86000061035156,20710400.0,35.087032318115234
2011-03-28,46.5,45.95000076293945,46.099998474121094,45.959999084472656,19039400.0,35.16353225708008
2011-03-29,46.040000915527344,45.52000045776367,45.83000183105469,46.02000045776367,17913300.0,35.20944595336914
2011-03-30,46.849998474121094,46.220001220703125,46.529998779296875,46.45000076293945,26829100.0,35.53843688964844
2011-03-31,46.34000015258789,45.959999084472656,46.04999923706055,46.099998474121094,23340500.0,35.270652770996094
2011-04-01,46.880001068115234,46.18000030517578,46.54999923706055,46.349998474121094,25387300.0,35.461917877197266
2011-04-04,46.52000045776367,46.04999923706055,46.119998931884766,46.34000015258789,15708000.0,35.64654541015625
2011-04-05,46.77000045776367,46.04999923706055,46.16999816894531,46.58000183105469,21058400.0,35.831172943115234
2011-04-06,47.72999954223633,46.630001068115234,46.810001373291016,47.63999938964844,31203300.0,36.64654541015625
2011-04-07,47.79999923706055,46.959999084472656,47.63999938964844,47.400001525878906,29972000.0,36.461936950683594
2011-04-08,47.65999984741211,46.630001068115234,47.52000045776367,46.84000015258789,23808000.0,36.03115463256836
2011-04-11,47.27000045776367,46.75,47.0,46.86000061035156,25641600.0,36.046531677246094
2011-04-12,47.11000061035156,46.25,46.54999923706055,46.63999938964844,27231300.0,35.87731170654297
2011-04-13,47.369998931884766,45.880001068115234,47.2400016784668,46.25,55383900.0,35.57731628417969
2011-04-14,45.75,44.90999984741211,45.68000030517578,44.970001220703125,45214600.0,34.59269714355469
2011-04-15,45.369998931884766,44.83000183105469,45.2400016784668,44.88999938964844,32475000.0,34.531158447265625
2011-04-18,44.349998474121094,43.529998779296875,44.27000045776367,43.959999084472656,50958800.0,33.81574249267578
2011-04-19,44.709999084472656,43.7599983215332,44.2599983215332,44.650001525878906,26705000.0,34.346527099609375
2011-04-20,44.970001220703125,43.939998626708984,44.900001525878906,44.560001373291016,35542800.0,34.27730941772461
2011-04-21,44.84000015258789,44.119998931884766,44.68000030517578,44.68000030517578,24368100.0,34.36961364746094
2011-04-25,45.02000045776367,44.380001068115234,44.650001525878906,44.61000061035156,17358900.0,34.315757751464844
2011-04-26,45.43000030517578,44.61000061035156,44.849998474121094,45.119998931884766,25900000.0,34.70806884765625
2011-04-27,45.630001068115234,45.04999923706055,45.29999923706055,45.5,20857200.0,35.0003776550293
2011-04-28,45.93000030517578,45.40999984741211,45.61000061035156,45.849998474121094,19859000.0,35.26961135864258
2011-04-29,46.02000045776367,45.400001525878906,45.810001373291016,45.630001068115234,23363000.0,35.10039520263672
2011-05-02,45.9900016784668,45.11000061035156,45.939998626708984,45.18000030517578,25904000.0,34.75422668457031
2011-05-03,46.06999969482422,44.86000061035156,44.95000076293945,45.91999816894531,30025500.0,35.32346725463867
2011-05-04,46.040000915527344,45.279998779296875,45.97999954223633,45.5,22727400.0,35.0003776550293
2011-05-05,45.709999084472656,44.9900016784668,45.2400016784668,45.16999816894531,26154500.0,34.74652099609375
2011-05-06,45.709999084472656,44.7599983215332,45.470001220703125,45.040000915527344,26332300.0,34.646522521972656
2011-05-09,45.11000061035156,44.31999969482422,44.75,44.959999084472656,22469500.0,34.58498764038086
2011-05-10,45.5,44.97999954223633,45.060001373291016,45.15999984741211,20534200.0,34.738834381103516
2011-05-11,45.040000915527344,44.11000061035156,45.02000045776367,44.22999954223633,31519600.0,34.023441314697266
2011-05-12,44.33000183105469,43.54999923706055,44.099998474121094,44.09000015258789,29567900.0,33.91575241088867
2011-05-13,44.099998474121094,42.97999954223633,44.060001373291016,43.150001525878906,32872500.0,33.19266891479492
2011-05-16,43.47999954223633,42.720001220703125,42.970001220703125,42.880001068115234,34951100.0,32.98497009277344
2011-05-17,44.02000045776367,42.650001525878906,42.68000030517578,43.810001373291016,36277100.0,33.700374603271484
2011-05-18,44.2400016784668,43.40999984741211,43.720001220703125,44.08000183105469,24372100.0,33.90805435180664
2011-05-19,44.349998474121094,43.75,44.31999969482422,44.0,19518000.0,33.846519470214844
2011-05-20,44.09000015258789,43.09000015258789,43.83000183105469,43.130001068115234,29946700.0,33.177284240722656
2011-05-23,42.900001525878906,42.29999923706055,42.400001525878906,42.54999923706055,32299500.0,32.73112106323242
2011-05-24,42.91999816894531,41.689998626708984,42.77000045776367,42.34000015258789,39341400.0,32.569583892822266
2011-05-25,42.75,42.099998474121094,42.11000061035156,42.27000045776367,26505300.0,32.51573944091797
2011-05-26,42.59000015258789,42.099998474121094,42.119998931884766,42.45000076293945,21648100.0,32.65420150756836
2011-05-27,43.150001525878906,42.540000915527344,42.70000076293945,42.790000915527344,24747300.0,32.91575241088867
2011-05-31,43.380001068115234,42.77000045776367,43.2400016784668,43.2400016784668,28746300.0,33.26190185546875
2011-06-01,42.9900016784668,41.72999954223633,42.869998931884766,41.7599983215332,38628700.0,32.1234245300293
2011-06-02,42.20000076293945,40.83000183105469,41.93000030517578,41.61000061035156,45964000.0,32.00804138183594
2011-06-03,42.25,41.02000045776367,41.09000015258789,41.56999969482422,31833100.0,31.977264404296875
2011-06-06,41.2400016784668,40.369998931884766,41.099998474121094,40.529998779296875,40895900.0,31.17726707458496
2011-06-07,41.310001373291016,40.650001525878906,40.91999816894531,40.720001220703125,36312000.0,31.323421478271484
2011-06-08,41.06999969482422,40.20000076293945,40.58000183105469,40.38999938964844,38890700.0,31.069568634033203
2011-06-09,41.2400016784668,40.540000915527344,40.59000015258789,40.97999954223633,30082300.0,31.523418426513672
2011-06-10,41.5,40.099998474121094,40.59000015258789,41.04999923706055,48545700.0,31.5772647857666
2011-06-13,41.81999969482422,40.720001220703125,41.290000915527344,41.66999816894531,31767100.0,32.05420684814453
2011-06-14,42.439998626708984,41.47999954223633,42.130001068115234,41.61000061035156,32103500.0,32.00804138183594
2011-06-15,41.400001525878906,40.25,41.02000045776367,40.68000030517578,37336400.0,31.29263687133789
2011-06-16,40.709999084472656,39.70000076293945,40.630001068115234,40.36000061035156,50316600.0,31.046489715576172
2011-06-17,41.060001373291016,40.540000915527344,40.849998474121094,40.79999923706055,31999600.0,31.384963989257812
2011-06-20,40.810001373291016,40.119998931884766,40.5,40.47999954223633,21565400.0,31.13878631591797
2011-06-21,41.22999954223633,40.25,40.68000030517578,40.90999984741211,34241100.0,31.469579696655273
2011-06-22,41.529998779296875,40.47999954223633,40.66999816894531,40.689998626708984,27306300.0,31.300336837768555
2011-06-23,40.25,39.619998931884766,40.119998931884766,40.06999969482422,48307500.0,30.823408126831055
2011-06-24,40.18000030517578,39.439998626708984,40.04999923706055,39.4900016784668,36136800.0,30.37726593017578
2011-06-27,40.11000061035156,39.33000183105469,39.400001525878906,39.880001068115234,30632700.0,30.677257537841797
2011-06-28,40.06999969482422,39.2400016784668,40.06999969482422,39.540000915527344,41558700.0,30.415712356567383
2011-06-29,40.560001373291016,39.91999816894531,40.040000915527344,40.45000076293945,44775900.0,31.115726470947266
2011-06-30,41.06999969482422,40.369998931884766,40.720001220703125,40.939998626708984,28000100.0,31.492660522460938
2011-07-01,41.720001220703125,40.77000045776367,40.810001373291016,41.58000183105469,32136800.0,32.18147277832031
2011-07-05,41.5099983215332,40.970001220703125,41.5099983215332,41.029998779296875,23805800.0,31.75579071044922
2011-07-06,40.650001525878906,40.18000030517578,40.59000015258789,40.560001373291016,23865700.0,31.39203643798828
2011-07-07,41.790000915527344,41.099998474121094,41.189998626708984,41.31999969482422,28550800.0,31.980249404907227
2011-07-08,40.970001220703125,40.560001373291016,40.70000076293945,40.7400016784668,20680000.0,31.531352996826172
2011-07-11,40.220001220703125,39.290000915527344,40.189998626708984,39.43000030517578,38328000.0,30.51744270324707
2011-07-12,40.119998931884766,39.2400016784668,39.2400016784668,39.38999938964844,33808300.0,30.486492156982422
2011-07-13,40.369998931884766,39.40999984741211,39.66999816894531,39.619998931884766,34020600.0,30.664506912231445
2011-07-14,41.2400016784668,40.290000915527344,41.18000030517578,40.349998474121094,65327400.0,31.229511260986328
2011-07-15,40.75,39.5,40.61000061035156,39.97999954223633,46544900.0,30.94313621520996
2011-07-18,40.0,38.93000030517578,39.790000915527344,39.83000183105469,47603200.0,30.827049255371094
2011-07-19,40.4900016784668,39.709999084472656,39.91999816894531,40.38999938964844,34837400.0,31.260459899902344
2011-07-20,41.36000061035156,40.619998931884766,40.689998626708984,40.959999084472656,31250900.0,31.701622009277344
2011-07-21,42.54999923706055,41.22999954223633,41.56999969482422,42.290000915527344,45552200.0,32.730995178222656
2011-07-22,42.31999969482422,41.7599983215332,42.27000045776367,42.189998626708984,19986100.0,32.65359878540039
2011-07-25,41.90999984741211,41.290000915527344,41.52000045776367,41.689998626708984,22522300.0,32.26662063598633
2011-07-26,41.790000915527344,41.290000915527344,41.5,41.439998626708984,24350600.0,32.073123931884766
2011-07-27,41.400001525878906,40.59000015258789,41.20000076293945,40.66999816894531,32361100.0,31.477174758911133
2011-07-28,41.2400016784668,40.619998931884766,40.689998626708984,40.68000030517578,23370200.0,31.48491668701172
2011-07-29,40.75,39.900001525878906,40.2400016784668,40.45000076293945,37793400.0,31.306894302368164
2011-08-01,41.369998931884766,39.959999084472656,41.15999984741211,40.439998626708984,34039300.0,31.299161911010742
2011-08-02,40.380001068115234,39.84000015258789,40.099998474121094,39.84000015258789,42119000.0,30.834774017333984
2011-08-03,40.02000045776367,39.349998474121094,39.7599983215332,39.900001525878906,41110100.0,30.88121795654297
2011-08-04,39.59000015258789,37.81999969482422,39.310001373291016,37.91999816894531,59931100.0,29.34876251220703
2011-08-05,38.75,36.720001220703125,38.29999923706055,37.599998474121094,85507800.0,29.101097106933594
2011-08-08,37.720001220703125,33.689998626708984,36.22999954223633,34.060001373291016,107650300.0,26.361263275146484
2011-08-09,36.59000015258789,33.689998626708984,35.380001068115234,36.400001525878906,78985700.0,28.172330856323242
2011-08-10,35.849998474121094,33.9900016784668,35.52000045776367,34.369998931884766,83975700.0,26.60118865966797
2011-08-11,37.29999923706055,34.630001068115234,34.630001068115234,36.689998626708984,69583500.0,28.39679718017578
2011-08-12,37.849998474121094,35.58000183105469,37.130001068115234,35.90999984741211,44072800.0,27.793094635009766
2011-08-15,37.13999938964844,36.38999938964844,36.529998779296875,36.880001068115234,34827900.0,28.54384422302246
2011-08-16,36.56999969482422,35.77000045776367,36.27000045776367,36.029998779296875,42266600.0,27.885971069335938
2011-08-17,37.2599983215332,36.31999969482422,36.459999084472656,36.56999969482422,30131400.0,28.303909301757812
2011-08-18,35.470001220703125,34.5,35.27000045776367,35.189998626708984,57130300.0,27.235836029052734
2011-08-19,35.5,34.2599983215332,34.7599983215332,34.349998474121094,52960800.0,26.585708618164062
2011-08-22,35.18000030517578,33.349998474121094,35.119998931884766,33.40999984741211,50971400.0,25.85818862915039
2011-08-23,34.79999923706055,32.310001373291016,33.290000915527344,34.779998779296875,55807900.0,26.91851043701172
2011-08-24,36.0099983215332,34.68000030517578,34.81999969482422,35.83000183105469,41959800.0,27.731182098388672
2011-08-25,38.56999969482422,35.41999816894531,37.790000915527344,35.720001220703125,55387600.0,27.646041870117188
2011-08-26,36.47999954223633,34.81999969482422,35.279998779296875,36.209999084472656,35114200.0,28.02528953552246
2011-08-29,37.63999938964844,36.470001220703125,36.81999969482422,37.63999938964844,27943900.0,29.132051467895508
2011-08-30,37.720001220703125,36.75,37.400001525878906,37.060001373291016,28818700.0,28.68315887451172
2011-08-31,38.029998779296875,37.220001220703125,37.41999816894531,37.560001373291016,30051100.0,29.07013511657715
2011-09-01,37.81999969482422,36.290000915527344,37.619998931884766,36.29999923706055,36862300.0,28.094942092895508
2011-09-02,35.25,34.5099983215332,35.060001373291016,34.630001068115234,41677300.0,26.802412033081055
2011-09-06,33.5,32.779998779296875,33.11000061035156,33.439998626708984,57071200.0,25.88140296936035
2011-09-07,34.97999954223633,33.869998931884766,34.099998474121094,34.81999969482422,36145900.0,26.94947624206543
2011-09-08,34.90999984741211,33.439998626708984,34.439998626708984,33.5099983215332,44815300.0,25.935575485229492
2011-09-09,33.20000076293945,31.93000030517578,33.08000183105469,32.08000183105469,67187400.0,24.828813552856445
2011-09-12,32.41999816894531,31.209999084472656,31.350000381469727,32.41999816894531,53377600.0,25.091955184936523
2011-09-13,33.40999984741211,32.16999816894531,32.810001373291016,32.4900016784668,50137600.0,25.146135330200195
2011-09-14,33.189998626708984,31.860000610351562,32.72999954223633,32.79999923706055,44442500.0,25.386058807373047
2011-09-15,33.81999969482422,33.130001068115234,33.369998931884766,33.810001373291016,35847800.0,26.167770385742188
2011-09-16,34.27000045776367,33.02000045776367,34.04999923706055,33.43000030517578,52683800.0,25.8736572265625
2011-09-19,32.88999938964844,32.130001068115234,32.689998626708984,32.4900016784668,33154800.0,25.146135330200195
2011-09-20,32.79999923706055,32.2400016784668,32.77000045776367,32.25,34085100.0,24.960384368896484
2011-09-21,32.45000076293945,30.260000228881836,32.22999954223633,30.34000015258789,57389200.0,23.48211097717285
2011-09-22,29.6299991607666,28.530000686645508,29.350000381469727,29.270000457763672,86285600.0,22.653963088989258
2011-09-23,29.799999237060547,28.860000610351562,28.959999084472656,29.59000015258789,51731300.0,22.901636123657227
2011-09-26,31.809999465942383,29.959999084472656,30.059999465942383,31.649999618530273,58696100.0,24.496004104614258
2011-09-27,33.130001068115234,31.25,32.619998931884766,31.56999969482422,58242900.0,24.434091567993164
2011-09-28,32.0,30.420000076293945,31.6200008392334,30.469999313354492,38725900.0,23.582721710205078
2011-09-29,32.11000061035156,30.440000534057617,31.579999923706055,31.389999389648438,51014100.0,24.294771194458008
2011-09-30,30.950000762939453,30.110000610351562,30.739999771118164,30.1200008392334,42420600.0,23.311838150024414
2011-10-03,30.700000762939453,28.639999389648438,30.030000686645508,28.649999618530273,51002700.0,22.174104690551758
2011-10-04,30.43000030517578,27.850000381469727,28.25,30.260000228881836,69800000.0,23.626358032226562
2011-10-05,31.170000076293945,29.399999618530273,30.229999542236328,30.84000015258789,51117200.0,24.07921028137207
2011-10-06,32.459999084472656,30.420000076293945,30.709999084472656,32.380001068115234,53214000.0,25.28160858154297
2011-10-07,32.61000061035156,30.649999618530273,32.58000183105469,30.700000762939453,49320600.0,23.969898223876953
2011-10-10,32.31999969482422,31.579999923706055,31.600000381469727,32.29999923706055,37324800.0,25.219141006469727
2011-10-11,32.68000030517578,31.40999984741211,31.979999542236328,32.29999923706055,38161700.0,25.219141006469727
2011-10-12,33.869998931884766,32.689998626708984,32.7599983215332,33.20000076293945,55462500.0,25.921844482421875
2011-10-13,32.4900016784668,30.920000076293945,32.45000076293945,31.600000381469727,78830000.0,24.67259979248047
2011-10-14,32.31999969482422,31.399999618530273,31.8700008392334,31.889999389648438,51899600.0,24.89902114868164
2011-10-17,32.09000015258789,30.969999313354492,31.639999389648438,31.040000915527344,40865400.0,24.2353572845459
2011-10-18,33.41999816894531,31.139999389648438,31.360000610351562,32.869998931884766,64392400.0,25.664186477661133
2011-10-19,34.0099983215332,32.029998779296875,32.77000045776367,32.25,50119300.0,25.180103302001953
2011-10-20,33.189998626708984,31.670000076293945,32.31999969482422,33.130001068115234,41657100.0,25.8671875
2011-10-21,34.040000915527344,33.0099983215332,33.47999954223633,33.41999816894531,48445300.0,26.09361457824707
2011-10-24,34.689998626708984,33.56999969482422,33.61000061035156,34.56999969482422,45697200.0,26.991512298583984
2011-10-25,34.25,33.36000061035156,34.18000030517578,33.4900016784668,38679100.0,26.148271560668945
2011-10-26,34.40999984741211,33.5,34.11000061035156,34.18000030517578,36350900.0,26.6870059967041
2011-10-27,37.540000915527344,35.70000076293945,36.560001373291016,37.02000045776367,76438300.0,28.904422760009766
2011-10-28,36.97999954223633,36.189998626708984,36.61000061035156,36.689998626708984,39891200.0,28.64676284790039
2011-10-31,36.0,34.72999954223633,35.93000030517578,34.7599983215332,46429800.0,27.139862060546875
2011-11-01,33.63999938964844,31.84000015258789,32.470001220703125,32.709999084472656,74052400.0,25.539264678955078
2011-11-02,33.7400016784668,33.060001373291016,33.709999084472656,33.63999938964844,34325900.0,26.265382766723633
2011-11-03,34.52000045776367,32.84000015258789,34.119998931884766,34.380001068115234,40084700.0,26.843162536621094
2011-11-04,34.060001373291016,33.45000076293945,33.9900016784668,33.970001220703125,30858700.0,26.523048400878906
2011-11-07,34.34000015258789,33.709999084472656,34.029998779296875,34.2400016784668,25925900.0,26.733850479125977
2011-11-08,35.18000030517578,34.02000045776367,34.529998779296875,35.02000045776367,30193100.0,27.342859268188477
2011-11-09,33.9900016784668,32.380001068115234,33.84000015258789,32.540000915527344,52990400.0,25.406532287597656
2011-11-10,33.22999954223633,32.279998779296875,32.91999816894531,32.7400016784668,30427400.0,25.56268882751465
2011-11-11,33.849998474121094,33.02000045776367,33.279998779296875,33.279998779296875,29983400.0,25.984310150146484
2011-11-14,32.97999954223633,32.220001220703125,32.95000076293945,32.54999923706055,27596300.0,25.414339065551758
2011-11-15,33.11000061035156,32.08000183105469,32.09000015258789,32.70000076293945,31260500.0,25.531450271606445
2011-11-16,32.4900016784668,31.399999618530273,32.34000015258789,31.469999313354492,40761800.0,24.57110023498535
2011-11-17,31.5,30.34000015258789,31.399999618530273,30.489999771118164,55130100.0,23.805938720703125
2011-11-18,30.850000381469727,30.329999923706055,30.670000076293945,30.6200008392334,39029900.0,23.90743064880371
2011-11-21,30.190000534057617,29.600000381469727,30.020000457763672,29.90999984741211,39658100.0,23.353086471557617
2011-11-22,30.100000381469727,29.3799991607666,29.899999618530273,29.40999984741211,36466200.0,22.962692260742188
2011-11-23,29.149999618530273,28.329999923706055,29.110000610351562,28.3799991607666,44468500.0,22.158491134643555
2011-11-25,29.170000076293945,28.280000686645508,28.280000686645508,28.479999542236328,21423200.0,22.236570358276367
2011-11-28,30.06999969482422,28.81999969482422,29.709999084472656,29.15999984741211,45280100.0,22.767498016357422
2011-11-29,29.1299991607666,28.479999542236328,28.979999542236328,28.559999465942383,45104700.0,22.29903221130371
2011-11-30,31.0,29.799999237060547,30.149999618530273,30.969999313354492,61412600.0,24.180707931518555
2011-12-01,30.969999313354492,30.030000686645508,30.860000610351562,30.459999084472656,33189700.0,23.78251075744629
2011-12-02,33.27000045776367,30.809999465942383,30.8799991607666,32.33000183105469,90515100.0,25.24256706237793
2011-12-05,34.099998474121094,33.220001220703125,33.63999938964844,33.5099983215332,52207600.0,26.163881301879883
2011-12-06,33.58000183105469,32.68000030517578,33.2599983215332,33.22999954223633,38782900.0,25.945270538330078
2011-12-07,34.189998626708984,32.720001220703125,32.81999969482422,34.0,44722800.0,26.546466827392578
2011-12-08,33.70000076293945,32.08000183105469,33.54999923706055,32.220001220703125,47788900.0,25.15667724609375
2011-12-09,33.310001373291016,32.36000061035156,32.36000061035156,33.18000030517578,39104600.0,25.906234741210938
2011-12-12,32.599998474121094,31.760000228881836,32.54999923706055,32.040000915527344,35977900.0,25.01613998413086
2011-12-13,32.630001068115234,30.8700008392334,32.369998931884766,31.290000915527344,49475100.0,24.43055534362793
2011-12-14,31.940000534057617,30.829999923706055,30.8799991607666,31.510000228881836,41291500.0,24.602331161499023
2011-12-15,32.279998779296875,31.56999969482422,32.099998474121094,31.760000228881836,33457300.0,24.79751968383789
2011-12-16,32.599998474121094,31.809999465942383,32.15999984741211,31.889999389648438,52596800.0,24.89902114868164
2011-12-19,31.899999618530273,30.420000076293945,31.8700008392334,30.700000762939453,47388000.0,23.969898223876953
2011-12-20,32.439998626708984,31.239999771118164,31.399999618530273,32.209999084472656,49091600.0,25.148876190185547
2011-12-21,32.40999984741211,31.899999618530273,32.0,32.31999969482422,30893000.0,25.234758377075195
2011-12-22,33.54999923706055,32.540000915527344,32.689998626708984,33.45000076293945,35543200.0,26.117040634155273
2011-12-23,33.70000076293945,33.130001068115234,33.619998931884766,33.56999969482422,21958800.0,26.210729598999023
2011-12-27,33.689998626708984,33.029998779296875,33.220001220703125,33.029998779296875,16891600.0,25.789108276367188
2011-12-28,33.09000015258789,32.56999969482422,32.9900016784668,32.650001525878906,19242700.0,25.492420196533203
2011-12-29,33.52000045776367,32.709999084472656,32.709999084472656,33.41999816894531,19792000.0,26.09361457824707
2011-12-30,33.41999816894531,33.060001373291016,33.11000061035156,33.25,18196900.0,25.96088218688965
2012-01-03,35.189998626708984,34.0099983215332,34.060001373291016,34.97999954223633,44102800.0,27.311626434326172
2012-01-04,35.150001525878906,34.33000183105469,34.439998626708984,34.95000076293945,36571200.0,27.484634399414062
2012-01-05,35.91999816894531,34.400001525878906,34.709999084472656,35.68000030517578,38381400.0,28.0587100982666
2012-01-06,35.77000045776367,35.13999938964844,35.689998626708984,35.36000061035156,33160600.0,27.807056427001953
2012-01-09,35.68000030517578,34.9900016784668,35.439998626708984,35.29999923706055,23001800.0,27.759878158569336
2012-01-10,36.349998474121094,35.7599983215332,36.06999969482422,36.04999923706055,35972800.0,28.349679946899414
2012-01-11,36.7400016784668,35.65999984741211,35.79999923706055,36.65999984741211,29852900.0,28.829383850097656
2012-01-12,37.04999923706055,36.16999816894531,36.81999969482422,36.849998474121094,39420700.0,28.978792190551758
2012-01-13,35.91999816894531,35.130001068115234,35.2599983215332,35.91999816894531,61571500.0,28.247451782226562
2012-01-17,35.68000030517578,34.5,34.849998474121094,34.90999984741211,55115100.0,27.45318031311035
2012-01-18,36.68000030517578,34.529998779296875,34.540000915527344,36.540000915527344,55502100.0,28.735008239746094
2012-01-19,37.150001525878906,36.709999084472656,36.84000015258789,36.93000030517578,37000400.0,29.041711807250977
2012-01-20,37.400001525878906,36.619998931884766,36.779998779296875,37.36000061035156,34716500.0,29.37986183166504
2012-01-23,37.939998626708984,37.27000045776367,37.310001373291016,37.65999984741211,27499200.0,29.61577033996582
2012-01-24,37.88999938964844,36.79999923706055,37.18000030517578,37.65999984741211,25403800.0,29.61577033996582
2012-01-25,37.81999969482422,37.119998931884766,37.36000061035156,37.599998474121094,29860700.0,29.568593978881836
2012-01-26,38.099998474121094,37.25,37.880001068115234,37.4900016784668,33284600.0,29.482088088989258
2012-01-27,37.65999984741211,37.150001525878906,37.22999954223633,37.209999084472656,27674600.0,29.26189613342285
2012-01-30,37.16999816894531,36.36000061035156,36.65999984741211,37.0099983215332,24423600.0,29.1046142578125
2012-01-31,37.540000915527344,36.93000030517578,37.529998779296875,37.29999923706055,29649500.0,29.332677841186523
2012-02-01,38.029998779296875,37.5,37.88999938964844,37.599998474121094,41957800.0,29.568593978881836
2012-02-02,38.15999984741211,37.41999816894531,37.689998626708984,37.54999923706055,26784200.0,29.529277801513672
2012-02-03,38.5,38.04999923706055,38.27000045776367,38.279998779296875,41074400.0,30.103343963623047
2012-02-06,38.31999969482422,37.810001373291016,38.060001373291016,38.13999938964844,23106200.0,29.99325180053711
2012-02-07,38.119998931884766,37.70000076293945,37.86000061035156,37.869998931884766,21091900.0,29.780927658081055
2012-02-08,38.349998474121094,37.970001220703125,38.04999923706055,38.29999923706055,23258700.0,30.119075775146484
2012-02-09,38.68000030517578,37.84000015258789,38.599998474121094,37.86000061035156,28608400.0,29.7730655670166
2012-02-10,37.77000045776367,37.11000061035156,37.220001220703125,37.61000061035156,22618800.0,29.576457977294922
2012-02-13,38.34000015258789,37.779998779296875,38.08000183105469,38.29999923706055,24828000.0,30.119075775146484
2012-02-14,38.2599983215332,37.439998626708984,38.22999954223633,37.91999816894531,27031900.0,29.820240020751953
2012-02-15,38.400001525878906,37.310001373291016,38.08000183105469,37.400001525878906,26534900.0,29.41131591796875
2012-02-16,38.119998931884766,37.04999923706055,37.150001525878906,38.0,22139600.0,29.88315200805664
2012-02-17,38.63999938964844,38.22999954223633,38.599998474121094,38.470001220703125,28009300.0,30.252763748168945
2012-02-21,38.970001220703125,38.40999984741211,38.650001525878906,38.459999084472656,22804200.0,30.24489974975586
2012-02-22,38.38999938964844,37.900001525878906,38.29999923706055,38.06999969482422,23416900.0,29.938188552856445
2012-02-23,38.52000045776367,37.75,38.060001373291016,38.4900016784668,31361400.0,30.268489837646484
2012-02-24,38.68000030517578,38.189998626708984,38.65999984741211,38.279998779296875,17586400.0,30.103343963623047
2012-02-27,39.22999954223633,37.790000915527344,38.06999969482422,39.060001373291016,34030400.0,30.716737747192383
2012-02-28,39.54999923706055,38.849998474121094,39.130001068115234,39.209999084472656,37900900.0,30.834693908691406
2012-02-29,39.939998626708984,39.02000045776367,39.33000183105469,39.2400016784668,41187700.0,30.858287811279297
2012-03-01,40.45000076293945,39.470001220703125,39.5099983215332,40.369998931884766,44376700.0,31.746915817260742
2012-03-02,40.880001068115234,40.22999954223633,40.43000030517578,40.630001068115234,34897900.0,31.951372146606445
2012-03-05,40.709999084472656,40.0,40.70000076293945,40.400001525878906,30806900.0,31.7705135345459
2012-03-06,39.869998931884766,39.119998931884766,39.45000076293945,39.31999969482422,33927500.0,30.921192169189453
2012-03-07,40.060001373291016,39.380001068115234,39.459999084472656,39.95000076293945,22875100.0,31.416622161865234
2012-03-08,40.75,40.220001220703125,40.470001220703125,40.439998626708984,22052300.0,31.80196762084961
2012-03-09,41.439998626708984,40.5,40.75,41.029998779296875,33494200.0,32.265933990478516
2012-03-12,40.97999954223633,40.20000076293945,40.86000061035156,40.540000915527344,30763800.0,31.880611419677734
2012-03-13,43.72999954223633,40.81999969482422,41.02000045776367,43.38999938964844,77277600.0,34.121829986572266
2012-03-14,44.0,43.06999969482422,43.619998931884766,43.58000183105469,68028700.0,34.27125930786133
2012-03-15,44.91999816894531,42.93000030517578,43.63999938964844,44.70000076293945,57117700.0,35.15202713012695
2012-03-16,44.91999816894531,44.220001220703125,44.869998931884766,44.56999969482422,48844500.0,35.04979705810547
2012-03-19,45.349998474121094,44.209999084472656,44.439998626708984,45.0,41509300.0,35.387943267822266
2012-03-20,45.599998474121094,44.369998931884766,44.529998779296875,45.380001068115234,34796200.0,35.6867790222168
2012-03-21,45.66999816894531,44.86000061035156,45.529998779296875,45.119998931884766,27267900.0,35.48231506347656
2012-03-22,45.099998474121094,44.40999984741211,44.720001220703125,44.650001525878906,27457200.0,35.11269760131836
2012-03-23,45.25,44.439998626708984,44.45000076293945,45.15999984741211,30639300.0,35.513755798339844
2012-03-26,46.16999816894531,45.400001525878906,45.47999954223633,46.16999816894531,33529400.0,36.30802917480469
2012-03-27,46.4900016784668,45.83000183105469,45.91999816894531,45.88999938964844,33026400.0,36.08785629272461
2012-03-28,46.310001373291016,45.36000061035156,45.7599983215332,46.27000045776367,29755800.0,36.386680603027344
2012-03-29,46.02000045776367,45.27000045776367,45.91999816894531,45.66999816894531,32262300.0,35.91482925415039
2012-03-30,46.130001068115234,45.5,46.08000183105469,45.97999954223633,25945800.0,36.15861129760742
2012-04-02,46.349998474121094,45.459999084472656,45.75,46.130001068115234,27669300.0,36.27656555175781
2012-04-03,45.9900016784668,44.970001220703125,45.7400016784668,45.41999816894531,31036400.0,35.95203399658203
2012-04-04,44.86000061035156,43.959999084472656,44.68000030517578,44.40999984741211,41342900.0,35.15258026123047
2012-04-05,44.72999954223633,43.810001373291016,44.130001068115234,44.34000015258789,28832300.0,35.09717559814453
2012-04-09,44.279998779296875,43.06999969482422,43.189998626708984,43.88999938964844,29376400.0,34.7409782409668
2012-04-10,44.0099983215332,42.65999984741211,43.880001068115234,42.959999084472656,38841000.0,34.00483703613281
2012-04-11,44.209999084472656,43.56999969482422,43.59000015258789,44.0099983215332,32142200.0,34.83595275878906
2012-04-12,44.9900016784668,44.0,44.119998931884766,44.84000015258789,33631100.0,35.49293899536133
2012-04-13,44.95000076293945,43.060001373291016,44.95000076293945,43.209999084472656,58183900.0,34.20273971557617
2012-04-16,43.79999923706055,42.84000015258789,43.380001068115234,43.33000183105469,40387600.0,34.2977180480957
2012-04-17,44.0,43.15999984741211,43.689998626708984,43.900001525878906,26887000.0,34.74889373779297
2012-04-18,43.90999984741211,43.27000045776367,43.619998931884766,43.290000915527344,20242900.0,34.266048431396484
2012-04-19,43.689998626708984,42.77000045776367,43.439998626708984,43.220001220703125,25961800.0,34.21063995361328
2012-04-20,43.58000183105469,42.709999084472656,43.5099983215332,42.720001220703125,26178100.0,33.81487274169922
2012-04-23,42.959999084472656,41.79999923706055,41.91999816894531,42.849998474121094,25536300.0,33.91777801513672
2012-04-24,43.310001373291016,42.810001373291016,42.97999954223633,43.279998779296875,21420400.0,34.25812911987305
2012-04-25,43.88999938964844,42.97999954223633,43.650001525878906,43.15999984741211,31694000.0,34.16315841674805
2012-04-26,43.88999938964844,43.060001373291016,43.220001220703125,43.79999923706055,28100300.0,34.66974639892578
2012-04-27,43.9900016784668,43.22999954223633,43.939998626708984,43.34000015258789,26242900.0,34.305625915527344
2012-04-30,43.369998931884766,42.540000915527344,43.33000183105469,42.97999954223633,23518000.0,34.02067565917969
2012-05-01,44.2400016784668,42.959999084472656,43.0,43.790000915527344,26359700.0,34.66181564331055
2012-05-02,43.529998779296875,42.84000015258789,43.459999084472656,43.20000076293945,22462200.0,34.19481658935547
2012-05-03,43.38999938964844,42.66999816894531,43.380001068115234,43.0099983215332,19536400.0,34.04441452026367
2012-05-04,42.68000030517578,41.709999084472656,42.33000183105469,41.75,31279900.0,33.04706954956055
2012-05-07,42.400001525878906,41.369998931884766,41.43000030517578,41.779998779296875,25910100.0,33.07080841064453
2012-05-08,41.84000015258789,40.95000076293945,41.5,41.380001068115234,28049700.0,32.75419998168945
2012-05-09,41.02000045776367,40.119998931884766,40.720001220703125,40.63999938964844,38769900.0,32.16844940185547
2012-05-10,41.400001525878906,40.540000915527344,41.22999954223633,40.7400016784668,35827100.0,32.24761199951172
2012-05-11,37.9900016784668,36.619998931884766,37.13999938964844,36.959999084472656,217294200.0,29.25555419921875
2012-05-14,36.470001220703125,35.7599983215332,36.099998474121094,35.790000915527344,96488500.0,28.329444885253906
2012-05-15,37.27000045776367,36.119998931884766,36.189998626708984,36.2400016784668,89903700.0,28.685649871826172
2012-05-16,36.97999954223633,35.459999084472656,36.790000915527344,35.459999084472656,68729600.0,28.06822967529297
2012-05-17,35.099998474121094,33.880001068115234,35.040000915527344,33.93000030517578,95429200.0,26.857173919677734
2012-05-18,33.9900016784668,32.970001220703125,33.9900016784668,33.4900016784668,82650100.0,26.508893966674805
2012-05-21,33.709999084472656,32.2599983215332,33.52000045776367,32.5099983215332,99554800.0,25.73317527770996
2012-05-22,34.58000183105469,32.9900016784668,33.31999969482422,34.0099983215332,84721000.0,26.920488357543945
2012-05-23,34.41999816894531,33.209999084472656,33.619998931884766,34.2599983215332,52512900.0,27.118377685546875
2012-05-24,34.47999954223633,33.619998931884766,34.439998626708984,33.970001220703125,37843800.0,26.888839721679688
2012-05-25,34.130001068115234,33.290000915527344,34.0,33.5,28796400.0,26.516801834106445
2012-05-29,34.0,33.36000061035156,33.97999954223633,33.630001068115234,35855200.0,26.619707107543945
2012-05-30,33.439998626708984,32.95000076293945,33.29999923706055,32.959999084472656,34203600.0,26.089370727539062
2012-05-31,33.470001220703125,32.90999984741211,32.959999084472656,33.150001525878906,42124900.0,26.23976707458496
2012-06-01,32.650001525878906,31.770000457763672,32.40999984741211,31.93000030517578,50472200.0,25.27408218383789
2012-06-04,32.16999816894531,30.829999923706055,32.15999984741211,31.0,60492400.0,24.53793716430664
2012-06-05,32.130001068115234,30.860000610351562,30.889999389648438,31.989999771118164,46502800.0,25.32157325744629
2012-06-06,33.310001373291016,32.27000045776367,32.709999084472656,33.06999969482422,47980500.0,26.176441192626953
2012-06-07,33.83000183105469,32.79999923706055,33.77000045776367,32.810001373291016,53888800.0,25.97064208984375
2012-06-08,33.68000030517578,32.54999923706055,32.77000045776367,33.68000030517578,34238200.0,26.659284591674805
2012-06-11,34.439998626708984,32.779998779296875,34.369998931884766,32.81999969482422,46404900.0,25.978553771972656
2012-06-12,33.779998779296875,32.5099983215332,32.880001068115234,33.77000045776367,43334400.0,26.730531692504883
2012-06-13,35.06999969482422,33.630001068115234,33.689998626708984,34.29999923706055,72456600.0,27.150043487548828
2012-06-14,34.88999938964844,34.06999969482422,34.40999984741211,34.650001525878906,44428000.0,27.427085876464844
2012-06-15,35.06999969482422,34.40999984741211,34.88999938964844,35.029998779296875,40917100.0,27.727869033813477
2012-06-18,35.29999923706055,34.5,34.709999084472656,34.619998931884766,31084400.0,27.403337478637695
2012-06-19,35.630001068115234,34.72999954223633,34.9900016784668,35.380001068115234,32489000.0,28.004913330078125
2012-06-20,36.939998626708984,35.83000183105469,36.029998779296875,36.45000076293945,61149700.0,28.851865768432617
2012-06-21,37.029998779296875,35.43000030517578,36.4900016784668,35.5099983215332,95637000.0,28.107818603515625
2012-06-22,36.4900016784668,35.959999084472656,36.02000045776367,35.9900016784668,44193500.0,28.48775863647461
2012-06-25,35.470001220703125,34.63999938964844,35.2599983215332,35.31999969482422,33115800.0,27.957426071166992
2012-06-26,36.119998931884766,35.58000183105469,36.060001373291016,35.709999084472656,35053600.0,28.26612091064453
2012-06-27,36.81999969482422,35.5,35.63999938964844,36.779998779296875,34156800.0,29.113080978393555
2012-06-28,35.93000030517578,34.849998474121094,35.31999969482422,35.880001068115234,69904800.0,28.40068244934082
2012-06-29,36.79999923706055,35.25,36.70000076293945,35.72999954223633,56063200.0,28.281959533691406
2012-07-02,36.36000061035156,35.59000015258789,36.27000045776367,36.279998779296875,34274900.0,28.717308044433594
2012-07-03,36.13999938964844,35.540000915527344,35.959999084472656,35.880001068115234,26705900.0,28.63748550415039
2012-07-05,35.65999984741211,34.220001220703125,35.61000061035156,34.380001068115234,58519800.0,27.44027328491211
2012-07-06,34.119998931884766,33.72999954223633,33.91999816894531,33.900001525878906,32057200.0,27.057159423828125
2012-07-09,34.119998931884766,33.540000915527344,33.810001373291016,33.959999084472656,30545000.0,27.105045318603516
2012-07-10,34.45000076293945,33.810001373291016,34.220001220703125,34.25,33175500.0,27.336511611938477
2012-07-11,34.79999923706055,34.119998931884766,34.209999084472656,34.59000015258789,35144300.0,27.607881546020508
2012-07-12,34.56999969482422,33.939998626708984,34.33000183105469,34.040000915527344,39301500.0,27.16890525817871
2012-07-13,36.20000076293945,34.86000061035156,35.060001373291016,36.06999969482422,83001000.0,28.789133071899414
2012-07-16,35.849998474121094,34.72999954223633,35.7599983215332,35.09000015258789,52368300.0,28.00695037841797
2012-07-17,35.47999954223633,34.27000045776367,35.439998626708984,34.9900016784668,43998300.0,27.92715072631836
2012-07-18,35.22999954223633,34.650001525878906,34.75,34.959999084472656,28944900.0,27.903196334838867
2012-07-19,35.16999816894531,34.310001373291016,35.02000045776367,34.459999084472656,34384700.0,27.504119873046875
2012-07-20,34.130001068115234,33.900001525878906,34.04999923706055,33.900001525878906,36301200.0,27.057159423828125
2012-07-23,34.5,33.099998474121094,33.2400016784668,34.439998626708984,41248300.0,27.488162994384766
2012-07-24,34.88999938964844,34.220001220703125,34.58000183105469,34.72999954223633,29920400.0,27.719621658325195
2012-07-25,35.45000076293945,34.790000915527344,34.97999954223633,35.16999816894531,32127700.0,28.07080841064453
2012-07-26,35.939998626708984,35.34000015258789,35.779998779296875,35.810001373291016,28900500.0,28.58162498474121
2012-07-27,37.20000076293945,35.5099983215332,36.0099983215332,36.88999938964844,63636200.0,29.443620681762695
2012-07-30,36.52000045776367,35.939998626708984,36.5,36.13999938964844,30698200.0,28.845008850097656
2012-07-31,36.33000183105469,35.90999984741211,36.11000061035156,36.0,19681600.0,28.7332706451416
2012-08-01,36.400001525878906,35.81999969482422,36.189998626708984,36.0,22180200.0,28.7332706451416
2012-08-02,35.84000015258789,34.7599983215332,35.619998931884766,35.16999816894531,36675000.0,28.07080841064453
2012-08-03,36.290000915527344,35.5,35.81999969482422,36.09000015258789,24516300.0,28.80510711669922
2012-08-06,36.79999923706055,36.11000061035156,36.2400016784668,36.29999923706055,18979200.0,28.97271156311035
2012-08-07,37.869998931884766,36.56999969482422,36.56999969482422,37.0099983215332,37225800.0,29.539392471313477
2012-08-08,37.47999954223633,36.75,36.849998474121094,37.15999984741211,18672400.0,29.659120559692383
2012-08-09,37.2599983215332,36.59000015258789,36.720001220703125,36.91999816894531,23406700.0,29.467567443847656
2012-08-10,37.0,36.400001525878906,36.7599983215332,36.970001220703125,15492700.0,29.507476806640625
2012-08-13,37.09000015258789,36.650001525878906,36.869998931884766,36.9900016784668,14453500.0,29.523439407348633
2012-08-14,37.63999938964844,36.97999954223633,37.41999816894531,37.099998474121094,18065100.0,29.611228942871094
2012-08-15,37.40999984741211,36.95000076293945,37.06999969482422,37.06999969482422,17521300.0,29.587295532226562
2012-08-16,37.349998474121094,36.79999923706055,37.18000030517578,37.099998474121094,15894100.0,29.611228942871094
2012-08-17,37.20000076293945,36.79999923706055,37.20000076293945,36.97999954223633,17079800.0,29.515445709228516
2012-08-20,37.5,36.79999923706055,36.91999816894531,37.369998931884766,17922100.0,29.82672119140625
2012-08-21,38.86000061035156,37.560001373291016,37.630001068115234,38.040000915527344,36880600.0,30.361482620239258
2012-08-22,38.18000030517578,37.560001373291016,37.880001068115234,37.83000183105469,16899400.0,30.193885803222656
2012-08-23,37.88999938964844,37.20000076293945,37.810001373291016,37.22999954223633,16429500.0,29.714984893798828
2012-08-24,37.439998626708984,36.66999816894531,36.939998626708984,37.16999816894531,20019300.0,29.667102813720703
2012-08-27,37.439998626708984,36.900001525878906,37.310001373291016,37.22999954223633,17618200.0,29.714984893798828
2012-08-28,37.4900016784668,36.900001525878906,37.099998474121094,37.130001068115234,18050500.0,29.63517951965332
2012-08-29,37.4900016784668,37.060001373291016,37.31999969482422,37.29999923706055,13681900.0,29.770862579345703
2012-08-30,37.130001068115234,36.709999084472656,37.060001373291016,36.900001525878906,13700700.0,29.451587677001953
2012-08-31,37.400001525878906,36.86000061035156,37.13999938964844,37.13999938964844,16771600.0,29.643152236938477
2012-09-04,37.2400016784668,36.779998779296875,36.97999954223633,37.0099983215332,13631400.0,29.539392471313477
2012-09-05,37.290000915527344,36.939998626708984,37.08000183105469,37.11000061035156,13537500.0,29.619218826293945
2012-09-06,38.869998931884766,37.5,37.58000183105469,38.689998626708984,41346800.0,30.880277633666992
2012-09-07,39.529998779296875,39.0,39.040000915527344,39.29999923706055,28082400.0,31.367149353027344
2012-09-10,39.779998779296875,38.72999954223633,39.22999954223633,38.7599983215332,20853500.0,30.936159133911133
2012-09-11,39.630001068115234,38.72999954223633,38.79999923706055,39.599998474121094,22378900.0,31.60660743713379
2012-09-12,40.25,39.790000915527344,39.880001068115234,39.91999816894531,29882200.0,31.862001419067383
2012-09-13,41.58000183105469,39.59000015258789,39.84000015258789,41.400001525878906,47018600.0,33.04326629638672
2012-09-14,42.09000015258789,41.22999954223633,41.959999084472656,41.56999969482422,43471600.0,33.17893600463867
2012-09-17,41.439998626708984,40.95000076293945,41.0,41.189998626708984,19740100.0,32.875640869140625
2012-09-18,41.33000183105469,40.65999984741211,41.04999923706055,41.2599983215332,25186600.0,32.931522369384766
2012-09-19,41.7599983215332,41.040000915527344,41.33000183105469,41.34000015258789,22887200.0,32.99536895751953
2012-09-20,41.279998779296875,40.54999923706055,40.959999084472656,41.25,20997400.0,32.92353439331055
2012-09-21,41.70000076293945,40.77000045776367,41.529998779296875,40.880001068115234,28287400.0,32.62822723388672
2012-09-24,41.470001220703125,40.59000015258789,40.61000061035156,41.22999954223633,20499500.0,32.90757369995117
2012-09-25,41.54999923706055,40.529998779296875,41.54999923706055,40.54999923706055,21988200.0,32.364830017089844
2012-09-26,40.630001068115234,39.70000076293945,40.150001525878906,40.2400016784668,23782700.0,32.11741638183594
2012-09-27,40.9900016784668,40.209999084472656,40.400001525878906,40.68000030517578,20843400.0,32.468589782714844
2012-09-28,40.630001068115234,40.15999984741211,40.41999816894531,40.47999954223633,21380700.0,32.308963775634766
2012-10-01,41.5,40.79999923706055,40.880001068115234,40.970001220703125,21956400.0,32.70005798339844
2012-10-02,41.2400016784668,40.560001373291016,41.13999938964844,40.91999816894531,26946100.0,32.660152435302734
2012-10-03,41.0,40.41999816894531,40.83000183105469,40.86000061035156,22419100.0,32.853118896484375
2012-10-04,41.9900016784668,40.90999984741211,41.15999984741211,41.81999969482422,24326500.0,33.625003814697266
2012-10-05,42.439998626708984,41.459999084472656,42.040000915527344,41.709999084472656,22774400.0,33.53654861450195
2012-10-08,41.84000015258789,41.11000061035156,41.33000183105469,41.65999984741211,18631300.0,33.4963493347168
2012-10-09,41.95000076293945,41.29999923706055,41.77000045776367,41.380001068115234,19947500.0,33.27122497558594
2012-10-10,42.0,41.33000183105469,41.54999923706055,41.77000045776367,25797600.0,33.584800720214844
2012-10-11,42.63999938964844,41.849998474121094,42.369998931884766,42.099998474121094,27755000.0,33.850128173828125
2012-10-12,42.43000030517578,41.150001525878906,41.599998474121094,41.619998931884766,44564000.0,33.46419143676758
2012-10-15,42.40999984741211,41.72999954223633,41.90999984741211,42.380001068115234,26268000.0,34.07526397705078
2012-10-16,43.11000061035156,42.27000045776367,42.790000915527344,42.83000183105469,28588100.0,34.43708038330078
2012-10-17,43.540000915527344,42.77000045776367,42.93000030517578,43.31999969482422,26177500.0,34.83106231689453
2012-10-18,43.349998474121094,42.75,43.09000015258789,43.0099983215332,23630400.0,34.58180618286133
2012-10-19,42.81999969482422,42.060001373291016,42.79999923706055,42.31999969482422,29747500.0,34.02702331542969
2012-10-22,42.52000045776367,41.5,42.25,42.09000015258789,27993000.0,33.84208679199219
2012-10-23,41.7400016784668,41.04999923706055,41.470001220703125,41.33000183105469,22896400.0,33.23102951049805
2012-10-24,41.880001068115234,41.34000015258789,41.68000030517578,41.709999084472656,18918900.0,33.53654861450195
2012-10-25,42.279998779296875,41.400001525878906,42.2400016784668,41.66999816894531,17311700.0,33.50439453125
2012-10-26,41.65999984741211,40.869998931884766,41.41999816894531,41.15999984741211,21892700.0,33.09434127807617
2012-10-31,41.790000915527344,41.150001525878906,41.45000076293945,41.68000030517578,19423500.0,33.51243209838867
2012-11-01,42.900001525878906,41.58000183105469,41.70000076293945,42.84000015258789,23325400.0,34.44511795043945
2012-11-02,43.06999969482422,42.33000183105469,43.040000915527344,42.41999816894531,17029200.0,34.10742950439453
2012-11-05,42.36000061035156,41.86000061035156,42.33000183105469,42.27000045776367,13252500.0,33.986820220947266
2012-11-06,43.04999923706055,42.40999984741211,42.56999969482422,42.880001068115234,17190900.0,34.4772834777832
2012-11-07,42.0099983215332,40.310001373291016,42.0099983215332,40.47999954223633,47631200.0,32.547569274902344
2012-11-08,41.5,40.400001525878906,41.279998779296875,40.400001525878906,27830900.0,32.4832649230957
2012-11-09,41.22999954223633,39.86000061035156,40.310001373291016,40.619998931884766,27553200.0,32.66016387939453
2012-11-12,40.90999984741211,40.29999923706055,40.849998474121094,40.58000183105469,12816000.0,32.62798309326172
2012-11-13,40.52000045776367,40.0,40.18000030517578,40.040000915527344,19793500.0,32.19379806518555
2012-11-14,40.369998931884766,39.130001068115234,40.209999084472656,39.290000915527344,30986600.0,31.590778350830078
2012-11-15,39.720001220703125,38.970001220703125,39.060001373291016,39.38999938964844,24858700.0,31.67117691040039
2012-11-16,39.66999816894531,38.83000183105469,39.43000030517578,39.529998779296875,32458000.0,31.78373908996582
2012-11-19,40.70000076293945,40.09000015258789,40.09000015258789,40.59000015258789,26781200.0,32.63603210449219
2012-11-20,41.18000030517578,40.25,40.33000183105469,40.70000076293945,19375900.0,32.72447204589844
2012-11-21,40.97999954223633,40.349998474121094,40.939998626708984,40.72999954223633,13030200.0,32.74858856201172
2012-11-23,41.220001220703125,40.970001220703125,41.099998474121094,41.09000015258789,8316700.0,33.03805160522461
2012-11-26,40.880001068115234,40.09000015258789,40.790000915527344,40.880001068115234,20376600.0,32.86920166015625
2012-11-27,41.20000076293945,40.63999938964844,40.869998931884766,40.75,19875000.0,32.76466751098633
2012-11-28,40.880001068115234,39.880001068115234,40.4900016784668,40.83000183105469,26106900.0,32.829002380371094
2012-11-29,41.349998474121094,40.90999984741211,41.150001525878906,41.220001220703125,18915000.0,33.142574310302734
2012-11-30,41.34000015258789,40.849998474121094,40.9900016784668,41.08000183105469,20066600.0,33.03001403808594
2012-12-03,41.369998931884766,40.75,41.27000045776367,40.810001373291016,18955500.0,32.812931060791016
2012-12-04,40.91999816894531,40.20000076293945,40.779998779296875,40.56999969482422,24031100.0,32.61995315551758
2012-12-05,41.4900016784668,40.5,40.689998626708984,41.20000076293945,25515600.0,33.12649917602539
2012-12-06,41.54999923706055,41.11000061035156,41.25,41.470001220703125,20541700.0,33.343597412109375
2012-12-07,42.56999969482422,41.72999954223633,41.84000015258789,42.560001373291016,34552900.0,34.2199821472168
2012-12-10,42.66999816894531,42.0099983215332,42.540000915527344,42.310001373291016,22394500.0,34.018985748291016
2012-12-11,43.09000015258789,42.41999816894531,42.599998474121094,42.63999938964844,21955000.0,34.28430938720703
2012-12-12,43.380001068115234,42.70000076293945,43.0,42.77000045776367,23110600.0,34.38883590698242
2012-12-13,42.91999816894531,42.5,42.650001525878906,42.779998779296875,18457000.0,34.396881103515625
2012-12-14,43.11000061035156,42.709999084472656,42.77000045776367,42.810001373291016,16208600.0,34.4210090637207
2012-12-17,43.5099983215332,42.810001373291016,43.0,43.47999954223633,23879800.0,34.959716796875
2012-12-18,43.939998626708984,43.310001373291016,43.83000183105469,43.869998931884766,33858600.0,35.27329635620117
2012-12-19,44.38999938964844,43.41999816894531,43.9900016784668,43.529998779296875,34348500.0,34.99990463256836
2012-12-20,44.540000915527344,43.40999984741211,43.689998626708984,44.529998779296875,25014900.0,35.8039436340332
2012-12-21,44.20000076293945,43.34000015258789,43.81999969482422,44.0,38973500.0,35.37781524658203
2012-12-24,44.02000045776367,43.709999084472656,43.720001220703125,43.91999816894531,8621200.0,35.313480377197266
2012-12-26,44.18000030517578,43.720001220703125,43.95000076293945,43.959999084472656,11498900.0,35.34564208984375
2012-12-27,44.02000045776367,42.900001525878906,43.959999084472656,43.630001068115234,19567000.0,35.080318450927734
2012-12-28,43.689998626708984,43.09000015258789,43.099998474121094,43.2400016784668,15401200.0,34.76673889160156
2012-12-31,44.0,43.04999923706055,43.099998474121094,43.970001220703125,24209600.0,35.35367965698242
2013-01-02,45.0,44.220001220703125,44.97999954223633,44.65999984741211,31413000.0,36.15515899658203
2013-01-03,44.75,44.20000076293945,44.7400016784668,44.56999969482422,24227700.0,36.082298278808594
2013-01-04,45.43000030517578,44.439998626708984,44.45000076293945,45.36000061035156,24487700.0,36.72184371948242
2013-01-07,45.4900016784668,45.02000045776367,45.09000015258789,45.40999984741211,24456900.0,36.7623176574707
2013-01-08,45.5,44.959999084472656,45.400001525878906,45.5,19624200.0,36.83518981933594
2013-01-09,46.20000076293945,45.13999938964844,45.560001373291016,45.470001220703125,25920600.0,36.810909271240234
2013-01-10,46.15999984741211,45.529998779296875,45.88999938964844,46.150001525878906,23413600.0,37.36140823364258
2013-01-11,46.150001525878906,45.470001220703125,45.970001220703125,46.13999938964844,19723900.0,37.35330581665039
2013-01-14,46.18000030517578,45.47999954223633,45.88999938964844,45.880001068115234,19079500.0,37.142822265625
2013-01-15,46.470001220703125,45.349998474121094,45.4900016784668,46.349998474121094,29898000.0,37.5233154296875
2013-01-16,46.83000183105469,45.56999969482422,45.90999984741211,46.81999969482422,43453600.0,37.903812408447266
2013-01-17,46.869998931884766,46.290000915527344,46.400001525878906,46.439998626708984,41086800.0,37.5961799621582
2013-01-18,46.599998474121094,46.18000030517578,46.380001068115234,46.459999084472656,28679100.0,37.612369537353516
2013-01-22,46.54999923706055,46.130001068115234,46.25,46.540000915527344,24257300.0,37.677127838134766
2013-01-23,46.439998626708984,45.91999816894531,46.22999954223633,46.22999954223633,19105100.0,37.42616653442383
2013-01-24,46.79999923706055,46.08000183105469,46.2400016784668,46.369998931884766,20008200.0,37.539512634277344
2013-01-25,47.15999984741211,46.61000061035156,46.7400016784668,47.15999984741211,26009100.0,38.17906188964844
2013-01-28,47.0,46.47999954223633,46.84000015258789,46.63999938964844,19706800.0,37.75809097290039
2013-01-29,47.15999984741211,46.25,46.279998779296875,47.119998931884766,19907400.0,38.14668655395508
2013-01-30,47.349998474121094,46.959999084472656,47.040000915527344,47.130001068115234,18631300.0,38.15478515625
2013-01-31,47.220001220703125,46.880001068115234,47.0099983215332,47.04999923706055,19536000.0,38.09001159667969
2013-02-01,48.0,47.209999084472656,47.400001525878906,47.849998474121094,24520000.0,38.737667083740234
2013-02-04,47.810001373291016,47.380001068115234,47.540000915527344,47.68000030517578,20822600.0,38.60004425048828
2013-02-05,48.79999923706055,47.93000030517578,47.939998626708984,48.790000915527344,28067500.0,39.498653411865234
2013-02-06,48.83000183105469,48.31999969482422,48.41999816894531,48.61000061035156,28282600.0,39.35293960571289
2013-02-07,48.75,47.900001525878906,48.650001525878906,48.22999954223633,21429600.0,39.04529571533203
2013-02-08,48.689998626708984,48.2599983215332,48.33000183105469,48.630001068115234,15218300.0,39.36912155151367
2013-02-11,48.900001525878906,48.380001068115234,48.5099983215332,48.65999984741211,13935900.0,39.393409729003906
2013-02-12,49.310001373291016,48.599998474121094,48.79999923706055,49.13999938964844,16388000.0,39.78200912475586
2013-02-13,49.45000076293945,48.5,49.349998474121094,48.68000030517578,21635600.0,39.409603118896484
2013-02-14,49.290000915527344,48.369998931884766,48.400001525878906,49.220001220703125,18017800.0,39.84676742553711
2013-02-15,49.459999084472656,48.56999969482422,49.349998474121094,48.880001068115234,20016200.0,39.5715217590332
2013-02-19,49.68000030517578,49.119998931884766,49.119998931884766,49.45000076293945,20445900.0,40.03296661376953
2013-02-20,49.540000915527344,48.36000061035156,49.349998474121094,48.61000061035156,24786700.0,39.35293960571289
2013-02-21,48.45000076293945,47.83000183105469,48.40999984741211,48.25,24437700.0,39.06148910522461
2013-02-22,48.90999984741211,48.40999984741211,48.630001068115234,48.90999984741211,23584100.0,39.595802307128906
2013-02-25,49.20000076293945,47.650001525878906,49.099998474121094,47.70000076293945,32775500.0,38.61623001098633
2013-02-26,48.2599983215332,46.849998474121094,48.220001220703125,47.599998474121094,39401400.0,38.5352783203125
2013-02-27,49.400001525878906,47.7599983215332,47.849998474121094,49.279998779296875,31921200.0,39.895355224609375
2013-02-28,49.54999923706055,48.75,49.15999984741211,48.91999816894531,24711500.0,39.6038932800293
2013-03-01,49.41999816894531,48.369998931884766,48.599998474121094,48.90999984741211,25923400.0,39.595802307128906
2013-03-04,49.13999938964844,48.33000183105469,48.72999954223633,49.099998474121094,17695200.0,39.74961853027344
2013-03-05,50.11000061035156,49.310001373291016,49.4900016784668,49.4900016784668,25561100.0,40.06534957885742
2013-03-06,50.189998626708984,49.619998931884766,49.880001068115234,50.029998779296875,19607900.0,40.50251388549805
2013-03-07,50.86000061035156,50.0099983215332,50.04999923706055,50.630001068115234,24245400.0,40.98826217651367
2013-03-08,50.849998474121094,49.61000061035156,50.59000015258789,50.20000076293945,32711900.0,40.6401481628418
2013-03-11,50.77000045776367,49.90999984741211,50.22999954223633,50.47999954223633,19473000.0,40.866817474365234
2013-03-12,50.66999816894531,50.04999923706055,50.349998474121094,50.279998779296875,18003400.0,40.70491409301758
2013-03-13,50.43000030517578,50.11000061035156,50.290000915527344,50.15999984741211,16680200.0,40.60776138305664
2013-03-14,51.0,50.189998626708984,50.25,51.0,26378700.0,41.28779983520508
2013-03-15,50.290000915527344,49.150001525878906,49.970001220703125,50.02000045776367,60880800.0,40.49442672729492
2013-03-18,49.65999984741211,48.95000076293945,49.189998626708984,49.5099983215332,28011400.0,40.08154296875
2013-03-19,49.9900016784668,48.68000030517578,49.650001525878906,49.20000076293945,24411500.0,39.8305778503418
2013-03-20,49.63999938964844,49.040000915527344,49.56999969482422,49.119998931884766,19385300.0,39.765811920166016
2013-03-21,49.22999954223633,48.349998474121094,48.790000915527344,48.349998474121094,23535900.0,39.142452239990234
2013-03-22,49.0,48.34000015258789,48.630001068115234,48.779998779296875,22791500.0,39.49056625366211
2013-03-25,49.31999969482422,48.15999984741211,49.040000915527344,48.52000045776367,23581400.0,39.28007888793945
2013-03-26,48.970001220703125,48.31999969482422,48.7400016784668,48.63999938964844,16417500.0,39.377227783203125
2013-03-27,48.310001373291016,47.560001373291016,48.20000076293945,47.77000045776367,26530100.0,38.672889709472656
2013-03-28,47.93000030517578,47.279998779296875,47.84000015258789,47.459999084472656,27506700.0,38.42193603515625
2013-04-01,47.9900016784668,47.4900016784668,47.54999923706055,47.83000183105469,17442200.0,38.721473693847656
2013-04-02,48.380001068115234,47.880001068115234,48.0099983215332,48.279998779296875,17273700.0,39.085777282714844
2013-04-03,48.06999969482422,46.529998779296875,48.029998779296875,46.849998474121094,33467400.0,38.16524887084961
2013-04-04,47.540000915527344,46.900001525878906,46.959999084472656,47.4900016784668,21514000.0,38.68659973144531
2013-04-05,48.040000915527344,46.75,46.790000915527344,47.90999984741211,22961500.0,39.02876281738281
2013-04-08,48.59000015258789,47.59000015258789,47.880001068115234,48.58000183105469,18672300.0,39.574554443359375
2013-04-09,48.959999084472656,48.459999084472656,48.7400016784668,48.68000030517578,20066700.0,39.656009674072266
2013-04-10,49.560001373291016,48.880001068115234,48.939998626708984,49.25,20388900.0,40.120357513427734
2013-04-11,49.599998474121094,48.83000183105469,49.209999084472656,49.310001373291016,22584700.0,40.16923141479492
2013-04-12,49.58000183105469,48.45000076293945,48.900001525878906,49.0099983215332,37805900.0,39.92484664916992
2013-04-15,49.34000015258789,47.900001525878906,48.38999938964844,47.93000030517578,31527300.0,39.0450553894043
2013-04-16,48.52000045776367,47.59000015258789,48.43000030517578,48.4900016784668,23865500.0,39.50123977661133
2013-04-17,48.18000030517578,46.380001068115234,48.11000061035156,46.790000915527344,43466300.0,38.11637878417969
2013-04-18,47.33000183105469,46.04999923706055,46.79999923706055,46.63999938964844,26106800.0,37.994178771972656
2013-04-19,47.36000061035156,46.70000076293945,47.150001525878906,47.22999954223633,19746100.0,38.47480773925781
2013-04-22,47.4900016784668,46.869998931884766,47.400001525878906,47.349998474121094,15230100.0,38.57256317138672
2013-04-23,48.2400016784668,47.38999938964844,47.68000030517578,48.16999816894531,20568500.0,39.24054718017578
2013-04-24,48.91999816894531,48.15999984741211,48.31999969482422,48.720001220703125,16459300.0,39.688594818115234
2013-04-25,49.630001068115234,48.88999938964844,49.02000045776367,49.0,19058800.0,39.91670608520508
2013-04-26,49.09000015258789,48.61000061035156,48.86000061035156,48.880001068115234,13929000.0,39.81894302368164
2013-04-29,49.099998474121094,48.650001525878906,49.08000183105469,48.91999816894531,13496300.0,39.851524353027344
2013-04-30,49.25,48.720001220703125,48.959999084472656,49.0099983215332,13802600.0,39.92484664916992
2013-05-01,48.90999984741211,47.849998474121094,48.7599983215332,48.0099983215332,17686400.0,39.11022186279297
2013-05-02,48.25,47.709999084472656,48.25,48.08000183105469,15529300.0,39.16724395751953
2013-05-03,48.70000076293945,46.97999954223633,48.630001068115234,47.56999969482422,43257900.0,38.75178527832031
2013-05-06,48.38999938964844,47.56999969482422,47.709999084472656,48.18000030517578,20829500.0,39.24871063232422
2013-05-07,49.38999938964844,48.2599983215332,48.56999969482422,49.13999938964844,24291600.0,40.0307502746582
2013-05-08,49.9900016784668,49.11000061035156,49.220001220703125,49.7599983215332,23559300.0,40.53581237792969
2013-05-09,49.810001373291016,48.91999816894531,49.70000076293945,49.040000915527344,18103100.0,39.949283599853516
2013-05-10,49.22999954223633,48.63999938964844,49.04999923706055,48.959999084472656,16199600.0,39.88410949707031
2013-05-13,49.70000076293945,48.61000061035156,48.84000015258789,49.66999816894531,23979500.0,40.46250534057617
2013-05-14,50.41999816894531,49.65999984741211,49.77000045776367,50.22999954223633,24188400.0,40.91868591308594
2013-05-15,51.43000030517578,50.150001525878906,50.20000076293945,51.09000015258789,27467000.0,41.61927032470703
2013-05-16,51.65999984741211,50.84000015258789,50.869998931884766,50.970001220703125,21389500.0,41.521514892578125
2013-05-17,52.33000183105469,51.25,51.2599983215332,52.29999923706055,26080300.0,42.604957580566406
2013-05-20,52.630001068115234,51.90999984741211,52.279998779296875,52.290000915527344,22020000.0,42.5968132019043
2013-05-21,53.66999816894531,52.45000076293945,52.529998779296875,53.02000045776367,37112600.0,43.19149398803711
2013-05-22,54.959999084472656,53.290000915527344,53.43000030517578,53.630001068115234,46968300.0,43.68840789794922
2013-05-23,53.790000915527344,52.65999984741211,52.81999969482422,53.349998474121094,25294200.0,43.4603157043457
2013-05-24,53.65999984741211,52.720001220703125,52.900001525878906,53.65999984741211,18342300.0,43.71285629272461
2013-05-28,54.650001525878906,54.029998779296875,54.560001373291016,54.599998474121094,27162300.0,44.47861099243164
2013-05-29,54.959999084472656,53.90999984741211,54.09000015258789,54.66999816894531,20482600.0,44.5356330871582
2013-05-30,55.900001525878906,54.529998779296875,54.599998474121094,55.619998931884766,24890800.0,45.30952072143555
2013-05-31,55.83000183105469,54.59000015258789,55.709999084472656,54.59000015258789,24990100.0,44.470455169677734
2013-06-03,54.86000061035156,53.040000915527344,54.599998474121094,54.4900016784668,28279600.0,44.38900375366211
2013-06-04,55.38999938964844,53.869998931884766,54.540000915527344,54.040000915527344,22022600.0,44.02240753173828
2013-06-05,54.27000045776367,52.70000076293945,53.779998779296875,53.029998779296875,24326000.0,43.199642181396484
2013-06-06,53.52000045776367,52.27000045776367,52.84000015258789,53.5,23940900.0,43.58251190185547
2013-06-07,54.47999954223633,53.40999984741211,53.77000045776367,54.27000045776367,21691000.0,44.20978927612305
2013-06-10,54.84000015258789,54.02000045776367,54.63999938964844,54.36000061035156,16007000.0,44.283103942871094
2013-06-11,54.04999923706055,53.11000061035156,53.459999084472656,53.4900016784668,17600800.0,43.574371337890625
2013-06-12,54.099998474121094,52.970001220703125,53.900001525878906,53.18000030517578,18479100.0,43.32182693481445
2013-06-13,54.2400016784668,52.970001220703125,53.0,54.16999816894531,17090200.0,44.128318786621094
2013-06-14,54.130001068115234,52.90999984741211,54.040000915527344,53.130001068115234,17185300.0,43.281105041503906
2013-06-17,54.2599983215332,53.540000915527344,53.70000076293945,53.849998474121094,16856600.0,43.86763000488281
2013-06-18,54.27000045776367,53.720001220703125,54.029998779296875,54.11000061035156,13259100.0,44.079437255859375
2013-06-19,54.5099983215332,53.52000045776367,53.9900016784668,53.54999923706055,20840000.0,43.62324142456055
2013-06-20,53.18000030517578,52.27000045776367,53.08000183105469,52.47999954223633,31857100.0,42.75159454345703
2013-06-21,52.97999954223633,51.689998626708984,52.959999084472656,51.959999084472656,44412200.0,42.3280029296875
2013-06-24,51.45000076293945,50.11000061035156,50.880001068115234,50.91999816894531,30736500.0,41.480777740478516
2013-06-25,52.560001373291016,51.5099983215332,51.5099983215332,52.08000183105469,20951400.0,42.425743103027344
2013-06-26,52.79999923706055,51.880001068115234,52.650001525878906,52.5,19332000.0,42.76789474487305
2013-06-27,53.4900016784668,52.880001068115234,53.029998779296875,53.150001525878906,17093600.0,43.297401428222656
2013-06-28,53.130001068115234,52.58000183105469,53.119998931884766,52.790000915527344,18256000.0,43.004127502441406
2013-07-01,53.630001068115234,52.43000030517578,53.220001220703125,52.4900016784668,23511100.0,42.75974655151367
2013-07-02,53.529998779296875,52.119998931884766,52.56999969482422,52.79999923706055,23935300.0,43.325931549072266
2013-07-03,52.810001373291016,52.209999084472656,52.310001373291016,52.77000045776367,10442300.0,43.30131530761719
2013-07-05,54.0,53.11000061035156,53.36000061035156,53.9900016784668,17070200.0,44.302406311035156
2013-07-08,54.90999984741211,54.04999923706055,54.540000915527344,54.70000076293945,21786900.0,44.885013580322266
2013-07-09,55.16999816894531,54.189998626708984,55.06999969482422,54.88999938964844,20508700.0,45.040916442871094
2013-07-10,55.150001525878906,54.439998626708984,54.77000045776367,54.83000183105469,16915000.0,44.99168395996094
2013-07-11,55.869998931884766,54.54999923706055,55.84000015258789,55.13999938964844,21322600.0,45.246063232421875
2013-07-12,55.849998474121094,54.75,55.5099983215332,54.970001220703125,32569200.0,45.1065673828125
2013-07-15,55.5,54.599998474121094,55.4900016784668,54.88999938964844,28292000.0,45.040916442871094
2013-07-16,55.40999984741211,54.779998779296875,54.900001525878906,55.0099983215332,19222700.0,45.13938522338867
2013-07-17,55.58000183105469,54.84000015258789,55.04999923706055,55.27000045776367,19166600.0,45.35272979736328
2013-07-18,56.529998779296875,55.4900016784668,55.5099983215332,56.369998931884766,24563100.0,46.25535202026367
2013-07-19,56.560001373291016,55.90999984741211,56.5099983215332,56.15999984741211,17762600.0,46.083038330078125
2013-07-22,56.66999816894531,55.95000076293945,56.16999816894531,56.560001373291016,15999700.0,46.4112548828125
2013-07-23,56.88999938964844,56.470001220703125,56.720001220703125,56.66999816894531,10577100.0,46.501529693603516
2013-07-24,56.93000030517578,56.380001068115234,56.91999816894531,56.630001068115234,16665000.0,46.46870803833008
2013-07-25,56.5,55.88999938964844,56.45000076293945,56.5,13870200.0,46.362022399902344
2013-07-26,56.220001220703125,55.599998474121094,56.060001373291016,56.04999923706055,16762300.0,45.99277877807617
2013-07-29,56.0,55.380001068115234,55.97999954223633,55.689998626708984,10049100.0,45.697364807128906
2013-07-30,55.9900016784668,55.08000183105469,55.869998931884766,55.33000183105469,14207400.0,45.401973724365234
2013-07-31,56.27000045776367,55.5099983215332,55.58000183105469,55.72999954223633,19404900.0,45.73019027709961
2013-08-01,56.779998779296875,56.20000076293945,56.36000061035156,56.540000915527344,15979400.0,46.39484786987305
2013-08-02,56.52000045776367,56.0099983215332,56.27000045776367,56.4900016784668,11007300.0,46.35382080078125
2013-08-05,56.58000183105469,56.0099983215332,56.33000183105469,56.099998474121094,9370200.0,46.0338020324707
2013-08-06,56.099998474121094,55.310001373291016,55.9900016784668,55.4900016784668,10588600.0,45.53326416015625
2013-08-07,55.470001220703125,54.779998779296875,55.060001373291016,55.29999923706055,12828400.0,45.377349853515625
2013-08-08,55.72999954223633,54.130001068115234,55.41999816894531,54.83000183105469,18587100.0,44.99168395996094
2013-08-09,55.150001525878906,54.33000183105469,54.689998626708984,54.52000045776367,12652500.0,44.73731994628906
2013-08-12,54.31999969482422,53.68000030517578,54.040000915527344,54.09000015258789,15133000.0,44.38446044921875
2013-08-13,54.70000076293945,53.599998474121094,54.220001220703125,54.290000915527344,15078100.0,44.548583984375
2013-08-14,54.849998474121094,54.0,54.33000183105469,54.150001525878906,15785800.0,44.43370056152344
2013-08-15,53.68000030517578,52.88999938964844,53.52000045776367,53.290000915527344,16933200.0,43.728004455566406
2013-08-16,53.779998779296875,53.06999969482422,53.06999969482422,53.290000915527344,17139000.0,43.728004455566406
2013-08-19,52.95000076293945,51.79999923706055,52.88999938964844,51.83000183105469,22793300.0,42.52998733520508
2013-08-20,52.36000061035156,50.65999984741211,51.779998779296875,52.119998931884766,18701500.0,42.76795196533203
2013-08-21,52.220001220703125,51.279998779296875,51.91999816894531,51.630001068115234,17136200.0,42.365875244140625
2013-08-22,52.65999984741211,51.93000030517578,52.0,52.209999084472656,14658500.0,42.841796875
2013-08-23,52.41999816894531,51.900001525878906,52.27000045776367,52.31999969482422,11126800.0,42.932064056396484
2013-08-26,52.540000915527344,51.790000915527344,52.15999984741211,51.79999923706055,16548400.0,42.50536346435547
2013-08-27,51.54999923706055,50.54999923706055,51.02000045776367,50.599998474121094,23596800.0,41.52069091796875
2013-08-28,51.04999923706055,50.130001068115234,50.33000183105469,50.58000183105469,18748100.0,41.504268646240234
2013-08-29,51.18000030517578,50.45000076293945,50.59000015258789,50.70000076293945,13576000.0,41.602745056152344
2013-08-30,50.83000183105469,50.290000915527344,50.81999969482422,50.529998779296875,15863100.0,41.46324920654297
2013-09-03,51.720001220703125,50.83000183105469,51.25,51.130001068115234,15277200.0,41.95559310913086
2013-09-04,52.099998474121094,50.93000030517578,51.15999984741211,51.869998931884766,19923800.0,42.56280517578125
2013-09-05,52.52000045776367,51.90999984741211,52.029998779296875,52.11000061035156,13913200.0,42.759742736816406
2013-09-06,52.709999084472656,51.279998779296875,52.40999984741211,52.560001373291016,22339900.0,43.128997802734375
2013-09-09,53.189998626708984,52.52000045776367,52.779998779296875,52.86000061035156,19936400.0,43.37516784667969
2013-09-10,53.93000030517578,53.29999923706055,53.83000183105469,53.66999816894531,20233200.0,44.039825439453125
2013-09-11,53.7599983215332,53.060001373291016,53.369998931884766,53.2599983215332,16028600.0,43.70339584350586
2013-09-12,53.709999084472656,52.08000183105469,53.43000030517578,52.2400016784668,21976700.0,42.86641311645508
2013-09-13,52.79999923706055,52.22999954223633,52.290000915527344,52.59000015258789,11942900.0,43.15362548828125
2013-09-16,53.4900016784668,52.97999954223633,53.45000076293945,53.13999938964844,17055300.0,43.60492706298828
2013-09-17,53.31999969482422,52.880001068115234,53.189998626708984,53.09000015258789,13207000.0,43.56390380859375
2013-09-18,53.869998931884766,52.560001373291016,52.689998626708984,53.40999984741211,20844500.0,43.826480865478516
2013-09-19,53.75,52.529998779296875,53.630001068115234,52.75,22452200.0,43.28490447998047
2013-09-20,53.470001220703125,52.79999923706055,52.95000076293945,52.79999923706055,30792200.0,43.325931549072266
2013-09-23,52.380001068115234,51.38999938964844,52.08000183105469,51.459999084472656,28189500.0,42.22637176513672
2013-09-24,51.27000045776367,50.29999923706055,51.0099983215332,50.31999969482422,34906900.0,41.29092788696289
2013-09-25,51.900001525878906,50.060001373291016,50.220001220703125,51.70000076293945,39175500.0,42.42330551147461
2013-09-26,52.560001373291016,51.540000915527344,51.93000030517578,51.88999938964844,22298700.0,42.5792236328125
2013-09-27,52.400001525878906,51.38999938964844,51.5,52.2400016784668,23026000.0,42.86641311645508
2013-09-30,52.09000015258789,51.439998626708984,51.72999954223633,51.689998626708984,21350600.0,42.415103912353516
2013-10-01,52.09000015258789,51.45000076293945,51.63999938964844,51.959999084472656,19188000.0,42.636661529541016
2013-10-02,52.45000076293945,51.290000915527344,51.31999969482422,52.09000015258789,23841200.0,43.0582275390625
2013-10-03,52.20000076293945,51.5,52.0,51.939998626708984,18614500.0,42.93423843383789
2013-10-04,52.68000030517578,52.0099983215332,52.06999969482422,52.66999816894531,17407200.0,43.53767013549805
2013-10-07,52.36000061035156,51.83000183105469,52.290000915527344,51.83000183105469,16159300.0,42.84331512451172
2013-10-08,51.959999084472656,50.84000015258789,51.83000183105469,50.869998931884766,19536000.0,42.04976272583008
2013-10-09,51.34000015258789,50.25,51.16999816894531,50.75,24721200.0,41.95057678222656
2013-10-10,52.560001373291016,51.380001068115234,51.84000015258789,52.52000045776367,24328700.0,43.41367721557617
2013-10-11,53.349998474121094,52.15999984741211,52.959999084472656,52.5099983215332,32498800.0,43.405399322509766
2013-10-14,52.84000015258789,51.7599983215332,51.939998626708984,52.709999084472656,18881600.0,43.57072448730469
2013-10-15,53.040000915527344,52.18000030517578,52.90999984741211,52.310001373291016,17566500.0,43.240089416503906
2013-10-16,54.04999923706055,52.58000183105469,52.61000061035156,54.0,24864000.0,44.63705825805664
2013-10-17,54.290000915527344,53.61000061035156,53.790000915527344,54.209999084472656,17791000.0,44.810646057128906
2013-10-18,54.58000183105469,53.79999923706055,54.2599983215332,54.29999923706055,24796600.0,44.88503646850586
2013-10-21,54.849998474121094,53.88999938964844,54.27000045776367,54.27000045776367,19471700.0,44.86024475097656
2013-10-22,54.68000030517578,53.619998931884766,54.650001525878906,53.619998931884766,24820900.0,44.32294464111328
2013-10-23,53.36000061035156,52.720001220703125,53.310001373291016,52.75,21034400.0,43.603790283203125
2013-10-24,52.88999938964844,52.11000061035156,52.84000015258789,52.47999954223633,17759000.0,43.380611419677734
2013-10-25,52.90999984741211,52.06999969482422,52.15999984741211,52.77000045776367,20889600.0,43.62032699584961
2013-10-28,53.09000015258789,52.5,52.88999938964844,52.68000030517578,14836800.0,43.54593276977539
2013-10-29,52.9900016784668,52.25,52.83000183105469,52.72999954223633,23363100.0,43.58726501464844
2013-10-30,53.2400016784668,52.5,53.0,52.599998474121094,16157200.0,43.47979736328125
2013-10-31,52.709999084472656,51.540000915527344,52.650001525878906,51.540000915527344,23738000.0,42.60359191894531
2013-11-01,52.709999084472656,51.29999923706055,51.45000076293945,52.5099983215332,25794400.0,43.405399322509766
2013-11-04,52.7599983215332,52.0,52.7400016784668,52.040000915527344,18891300.0,43.016902923583984
2013-11-05,52.130001068115234,51.65999984741211,51.849998474121094,51.95000076293945,14532200.0,42.94251251220703
2013-11-06,52.34000015258789,51.83000183105469,52.2599983215332,52.099998474121094,14013000.0,43.066490173339844
2013-11-07,52.34000015258789,51.58000183105469,52.130001068115234,51.650001525878906,17348900.0,42.69453048706055
2013-11-08,53.970001220703125,51.79999923706055,51.83000183105469,53.959999084472656,31183100.0,44.604007720947266
2013-11-11,54.150001525878906,53.70000076293945,53.90999984741211,54.099998474121094,12062800.0,44.71971130371094
2013-11-12,54.08000183105469,53.599998474121094,53.93000030517578,53.970001220703125,15964800.0,44.61227035522461
2013-11-13,54.20000076293945,53.150001525878906,53.52000045776367,54.13999938964844,22121900.0,44.75278854370117
2013-11-14,54.5,53.70000076293945,54.2599983215332,54.400001525878906,17634000.0,44.96769714355469
2013-11-15,54.959999084472656,54.189998626708984,54.27000045776367,54.869998931884766,20530100.0,45.35620880126953
2013-11-18,56.0,55.29999923706055,55.4900016784668,55.7400016784668,22318800.0,46.07537078857422
2013-11-19,56.63999938964844,55.779998779296875,55.970001220703125,56.150001525878906,22979900.0,46.41427230834961
2013-11-20,56.439998626708984,55.77000045776367,56.43000030517578,56.099998474121094,17682800.0,46.3729362487793
2013-11-21,57.400001525878906,56.279998779296875,56.279998779296875,57.220001220703125,22843600.0,47.29875183105469
2013-11-22,57.52000045776367,57.060001373291016,57.25,57.459999084472656,16730600.0,47.497127532958984
2013-11-25,58.13999938964844,57.40999984741211,57.5,57.650001525878906,18649600.0,47.65419387817383
2013-11-26,57.959999084472656,57.16999816894531,57.630001068115234,57.16999816894531,16263300.0,47.25741958618164
2013-11-27,57.83000183105469,57.33000183105469,57.58000183105469,57.47999954223633,11238900.0,47.51366424560547
2013-11-29,57.849998474121094,57.20000076293945,57.58000183105469,57.220001220703125,7128800.0,47.29875183105469
2013-12-02,57.75,56.900001525878906,57.099998474121094,56.97999954223633,12465300.0,47.10036087036133
2013-12-03,57.220001220703125,56.13999938964844,56.88999938964844,56.86000061035156,20426800.0,47.00117111206055
2013-12-04,57.470001220703125,56.209999084472656,56.439998626708984,57.189998626708984,20287200.0,47.27394485473633
2013-12-05,56.7400016784668,55.75,56.709999084472656,55.81999969482422,21324900.0,46.1414909362793
2013-12-06,56.7599983215332,55.619998931884766,56.56999969482422,56.060001373291016,18661200.0,46.33987808227539
2013-12-09,56.529998779296875,56.09000015258789,56.279998779296875,56.5099983215332,12714000.0,46.71184158325195
2013-12-10,57.06999969482422,56.349998474121094,56.4900016784668,56.70000076293945,14543700.0,46.8689079284668
2013-12-11,56.77000045776367,55.959999084472656,56.540000915527344,56.06999969482422,17836100.0,46.348140716552734
2013-12-12,56.599998474121094,55.90999984741211,56.04999923706055,56.310001373291016,15325300.0,46.546531677246094
2013-12-13,56.560001373291016,56.040000915527344,56.369998931884766,56.16999816894531,11461300.0,46.4307975769043
2013-12-16,56.939998626708984,56.33000183105469,56.34000015258789,56.41999816894531,26379200.0,46.637451171875
2013-12-17,56.65999984741211,55.65999984741211,56.65999984741211,55.720001220703125,18338500.0,46.058834075927734
2013-12-18,57.27000045776367,55.400001525878906,55.84000015258789,57.2400016784668,27685900.0,47.315284729003906
2013-12-19,57.540000915527344,56.81999969482422,57.099998474121094,57.22999954223633,16790000.0,47.30702590942383
2013-12-20,58.0,57.20000076293945,57.209999084472656,57.70000076293945,22001700.0,47.695518493652344
2013-12-23,58.38999938964844,57.79999923706055,57.970001220703125,58.2400016784668,13990600.0,48.14189529418945
2013-12-24,58.290000915527344,58.040000915527344,58.06999969482422,58.25,4532600.0,48.15015411376953
2013-12-26,58.459999084472656,57.91999816894531,58.349998474121094,58.20000076293945,6677000.0,48.108821868896484
2013-12-27,58.349998474121094,58.060001373291016,58.16999816894531,58.13999938964844,8943700.0,48.059234619140625
2013-12-30,58.27000045776367,57.709999084472656,58.13999938964844,57.95000076293945,8815800.0,47.90217208862305
2013-12-31,58.54999923706055,58.04999923706055,58.20000076293945,58.47999954223633,11017400.0,48.34027862548828
2014-01-02,58.5,57.970001220703125,58.310001373291016,58.209999084472656,15627600.0,48.43180465698242
2014-01-03,58.95000076293945,58.209999084472656,58.290000915527344,58.65999984741211,14214100.0,48.80621337890625
2014-01-06,59.470001220703125,58.83000183105469,59.15999984741211,59.0,17550700.0,49.0890998840332
2014-01-07,59.43000030517578,58.11000061035156,59.290000915527344,58.31999969482422,17851200.0,48.52332305908203
2014-01-08,58.90999984741211,58.29999923706055,58.540000915527344,58.869998931884766,14687400.0,48.98093795776367
2014-01-09,59.0,58.33000183105469,58.97999954223633,58.7599983215332,13242500.0,48.889408111572266
2014-01-10,58.7599983215332,58.18000030517578,58.66999816894531,58.4900016784668,12694900.0,48.664772033691406
2014-01-13,58.66999816894531,57.529998779296875,58.5099983215332,57.70000076293945,20711600.0,48.007469177246094
2014-01-14,58.58000183105469,57.560001373291016,58.29999923706055,57.7400016784668,30272400.0,48.04075622558594
2014-01-15,59.650001525878906,57.72999954223633,57.72999954223633,59.4900016784668,35186600.0,49.496788024902344
2014-01-16,59.81999969482422,58.7400016784668,58.790000915527344,58.9900016784668,21689400.0,49.08077621459961
2014-01-17,59.22999954223633,58.029998779296875,59.209999084472656,58.11000061035156,20997900.0,48.34860610961914
2014-01-21,58.439998626708984,57.58000183105469,58.09000015258789,58.16999816894531,19548300.0,48.398521423339844
2014-01-22,58.33000183105469,57.41999816894531,58.33000183105469,57.59000015258789,15433500.0,47.91595458984375
2014-01-23,57.099998474121094,56.209999084472656,57.09000015258789,56.470001220703125,26234600.0,46.98408508300781
2014-01-24,56.36000061035156,55.09000015258789,56.0,55.09000015258789,26833100.0,45.835906982421875
2014-01-27,55.79999923706055,54.689998626708984,55.08000183105469,55.09000015258789,23935000.0,45.835906982421875
2014-01-28,56.34000015258789,55.2400016784668,55.38999938964844,55.7400016784668,18041000.0,46.376712799072266
2014-01-29,55.869998931884766,54.849998474121094,54.959999084472656,55.529998779296875,25459000.0,46.201995849609375
2014-01-30,56.38999938964844,55.630001068115234,56.06999969482422,56.0,17031100.0,46.593040466308594
2014-01-31,56.11000061035156,55.18000030517578,55.5,55.36000061035156,18174000.0,46.060546875
2014-02-03,55.91999816894531,54.20000076293945,55.5,54.310001373291016,28549900.0,45.18693542480469
2014-02-04,55.349998474121094,54.599998474121094,54.720001220703125,54.95000076293945,20709300.0,45.71942901611328
2014-02-05,55.45000076293945,54.58000183105469,55.099998474121094,55.209999084472656,19491600.0,45.935752868652344
2014-02-06,56.54999923706055,55.20000076293945,55.349998474121094,56.47999954223633,20881600.0,46.99241256713867
2014-02-07,56.93000030517578,56.2599983215332,56.650001525878906,56.619998931884766,23388500.0,47.108890533447266
2014-02-10,56.91999816894531,56.38999938964844,56.77000045776367,56.7400016784668,14715200.0,47.208744049072266
2014-02-11,57.56999969482422,56.58000183105469,56.61000061035156,57.43000030517578,18774100.0,47.7828254699707
2014-02-12,57.709999084472656,57.15999984741211,57.34000015258789,57.52000045776367,13437900.0,47.85771179199219
2014-02-13,58.099998474121094,56.959999084472656,57.06999969482422,58.029998779296875,16605500.0,48.28202819824219
2014-02-14,58.22999954223633,57.75,57.88999938964844,58.150001525878906,13067300.0,48.381874084472656
2014-02-18,58.650001525878906,57.900001525878906,58.02000045776367,58.4900016784668,14983800.0,48.664772033691406
2014-02-19,58.540000915527344,57.220001220703125,58.36000061035156,57.2599983215332,18669900.0,47.64138412475586
2014-02-20,57.970001220703125,57.27000045776367,57.529998779296875,57.58000183105469,12457000.0,47.90762710571289
2014-02-21,57.84000015258789,57.369998931884766,57.59000015258789,57.61000061035156,16790100.0,47.932594299316406
2014-02-24,58.22999954223633,57.58000183105469,57.619998931884766,58.029998779296875,16151400.0,48.28202819824219
2014-02-25,57.97999954223633,56.91999816894531,57.900001525878906,57.029998779296875,17991800.0,47.45002746582031
2014-02-26,57.380001068115234,56.220001220703125,57.369998931884766,56.75,23661700.0,47.21706771850586
2014-02-27,56.88999938964844,56.13999938964844,56.779998779296875,56.689998626708984,16277500.0,47.16713333129883
2014-02-28,57.45000076293945,56.38999938964844,56.56999969482422,56.81999969482422,18599000.0,47.275299072265625
2014-03-03,56.41999816894531,55.689998626708984,56.29999923706055,56.209999084472656,19151000.0,46.76775360107422
2014-03-04,57.36000061035156,56.63999938964844,56.95000076293945,57.2599983215332,17157000.0,47.64138412475586
2014-03-05,58.290000915527344,57.36000061035156,57.47999954223633,58.15999984741211,17761500.0,48.39019775390625
2014-03-06,59.09000015258789,58.400001525878906,58.5099983215332,58.900001525878906,19420600.0,49.00589370727539
2014-03-07,59.79999923706055,59.06999969482422,59.349998474121094,59.400001525878906,18602200.0,49.421905517578125
2014-03-10,59.47999954223633,58.869998931884766,59.13999938964844,59.20000076293945,16945200.0,49.255496978759766
2014-03-11,59.45000076293945,58.130001068115234,59.41999816894531,58.189998626708984,19420000.0,48.415164947509766
2014-03-12,57.959999084472656,57.41999816894531,57.70000076293945,57.91999816894531,17932100.0,48.19051742553711
2014-03-13,58.34000015258789,57.189998626708984,58.0,57.41999816894531,17192500.0,47.77450180053711
2014-03-14,57.529998779296875,56.619998931884766,57.11000061035156,56.79999923706055,18635800.0,47.25865173339844
2014-03-17,57.70000076293945,57.04999923706055,57.209999084472656,57.58000183105469,13581400.0,47.90762710571289
2014-03-18,58.15999984741211,57.619998931884766,57.81999969482422,58.060001373291016,12554800.0,48.30699920654297
2014-03-19,58.93000030517578,57.88999938964844,57.9900016784668,58.29999923706055,21450700.0,48.506683349609375
2014-03-20,60.4900016784668,58.130001068115234,58.36000061035156,60.11000061035156,33736500.0,50.01264190673828
2014-03-21,61.20000076293945,60.0,60.959999084472656,60.16999816894531,35144100.0,50.062564849853516
2014-03-24,61.189998626708984,60.349998474121094,60.369998931884766,61.06999969482422,25810500.0,50.811378479003906
2014-03-25,61.47999954223633,60.560001373291016,61.11000061035156,60.93000030517578,24053500.0,50.694881439208984
2014-03-26,61.400001525878906,59.88999938964844,61.2400016784668,59.900001525878906,22745200.0,49.83791732788086
2014-03-27,60.54999923706055,59.02000045776367,59.939998626708984,59.91999816894531,24632600.0,49.854557037353516
2014-03-28,60.59000015258789,59.68000030517578,60.209999084472656,60.040000915527344,14708700.0,49.95439910888672
2014-03-31,61.02000045776367,60.599998474121094,60.83000183105469,60.709999084472656,15216700.0,50.5118408203125
2014-04-01,61.290000915527344,60.369998931884766,60.95000076293945,60.66999816894531,14584400.0,50.478572845458984
2014-04-02,60.77000045776367,60.20000076293945,60.369998931884766,60.47999954223633,14012200.0,50.63764953613281
2014-04-03,60.79999923706055,60.279998779296875,60.650001525878906,60.65999984741211,11925200.0,50.78835678100586
2014-04-04,61.060001373291016,59.79999923706055,61.02000045776367,59.810001373291016,16966900.0,50.076690673828125
2014-04-07,60.0,58.84000015258789,59.689998626708984,59.0,18685700.0,49.39849090576172
2014-04-08,59.02000045776367,58.25,58.79999923706055,58.849998474121094,16956500.0,49.27290344238281
2014-04-09,59.45000076293945,58.5,59.099998474121094,59.27000045776367,15308400.0,49.62456512451172
2014-04-10,59.38999938964844,57.380001068115234,59.349998474121094,57.400001525878906,29977200.0,48.05888366699219
2014-04-11,56.04999923706055,54.54999923706055,55.18000030517578,55.29999923706055,47241300.0,46.300628662109375
2014-04-14,55.939998626708984,54.47999954223633,55.849998474121094,54.959999084472656,31081500.0,46.015953063964844
2014-04-15,55.63999938964844,54.349998474121094,55.09000015258789,54.79999923706055,26691400.0,45.881996154785156
2014-04-16,55.349998474121094,54.689998626708984,55.0,55.2599983215332,27049400.0,46.26713562011719
2014-04-17,55.56999969482422,55.0099983215332,55.34000015258789,55.220001220703125,17955400.0,46.233646392822266
2014-04-21,55.40999984741211,54.9900016784668,55.2599983215332,55.029998779296875,12384800.0,46.07456588745117
2014-04-22,56.08000183105469,54.939998626708984,55.040000915527344,55.810001373291016,16257600.0,46.72762680053711
2014-04-23,56.119998931884766,55.560001373291016,55.79999923706055,56.04999923706055,11379000.0,46.92857360839844
2014-04-24,56.2599983215332,55.61000061035156,56.06999969482422,56.189998626708984,15360600.0,47.04579544067383
2014-04-25,56.349998474121094,55.63999938964844,56.310001373291016,55.70000076293945,15937700.0,46.635528564453125
2014-04-28,55.70000076293945,54.68000030517578,55.630001068115234,55.4900016784668,21394100.0,46.45970153808594
2014-04-29,56.310001373291016,55.56999969482422,55.72999954223633,56.099998474121094,13453400.0,46.97043991088867
2014-04-30,56.349998474121094,55.720001220703125,56.2400016784668,55.97999954223633,14388100.0,46.86996078491211
2014-05-01,56.189998626708984,55.5,55.91999816894531,55.720001220703125,12744600.0,46.652278900146484
2014-05-02,56.369998931884766,55.439998626708984,55.83000183105469,55.58000183105469,15153800.0,46.53506851196289
2014-05-05,54.7400016784668,53.70000076293945,53.880001068115234,54.220001220703125,25232300.0,45.39639663696289
2014-05-06,54.060001373291016,53.31999969482422,54.040000915527344,53.34000015258789,25327400.0,44.65959548950195
2014-05-07,54.119998931884766,53.2400016784668,53.54999923706055,54.04999923706055,18502600.0,45.2540397644043
2014-05-08,54.529998779296875,54.060001373291016,54.20000076293945,54.36000061035156,16090800.0,45.51359558105469
2014-05-09,54.310001373291016,53.68000030517578,54.220001220703125,54.0099983215332,12366500.0,45.220558166503906
2014-05-12,54.70000076293945,54.029998779296875,54.27000045776367,54.650001525878906,12825500.0,45.75640869140625
2014-05-13,54.83000183105469,54.5,54.7400016784668,54.619998931884766,12310700.0,45.73128890991211
2014-05-14,54.70000076293945,54.29999923706055,54.63999938964844,54.36000061035156,10325800.0,45.51359558105469
2014-05-15,54.20000076293945,53.349998474121094,54.20000076293945,53.5099983215332,19763000.0,44.80193328857422
2014-05-16,53.5099983215332,52.970001220703125,53.41999816894531,53.310001373291016,19992400.0,44.63447570800781
2014-05-19,53.90999984741211,53.060001373291016,53.08000183105469,53.83000183105469,12068900.0,45.06984329223633
2014-05-20,54.040000915527344,53.40999984741211,53.720001220703125,53.720001220703125,16888200.0,44.97775650024414
2014-05-21,54.599998474121094,53.97999954223633,54.04999923706055,54.119998931884766,13210200.0,45.312652587890625
2014-05-22,54.599998474121094,54.02000045776367,54.16999816894531,54.54999923706055,11800900.0,45.67268371582031
2014-05-23,54.59000015258789,54.15999984741211,54.54999923706055,54.529998779296875,10876500.0,45.655941009521484
2014-05-27,55.43000030517578,54.689998626708984,54.75,55.13999938964844,14503700.0,46.16666030883789
2014-05-28,55.599998474121094,55.0,55.09000015258789,55.45000076293945,11374900.0,46.426212310791016
2014-05-29,55.91999816894531,55.38999938964844,55.75,55.720001220703125,11741000.0,46.652278900146484
2014-05-30,55.880001068115234,55.310001373291016,55.58000183105469,55.56999969482422,11991900.0,46.52667236328125
2014-06-02,55.650001525878906,55.02000045776367,55.650001525878906,55.349998474121094,9440000.0,46.34249496459961
2014-06-03,55.65999984741211,55.09000015258789,55.09000015258789,55.599998474121094,9131500.0,46.55180740356445
2014-06-04,55.72999954223633,55.25,55.52000045776367,55.68000030517578,9727800.0,46.61878967285156
2014-06-05,56.65999984741211,55.4900016784668,55.90999984741211,56.630001068115234,16803400.0,47.41417694091797
2014-06-06,57.130001068115234,56.650001525878906,56.7599983215332,56.970001220703125,15399800.0,47.6988525390625
2014-06-09,57.66999816894531,56.900001525878906,56.90999984741211,57.41999816894531,11999700.0,48.075626373291016
2014-06-10,57.939998626708984,57.38999938964844,57.470001220703125,57.900001525878906,11609200.0,48.477516174316406
2014-06-11,57.790000915527344,56.97999954223633,57.47999954223633,57.27000045776367,14232200.0,47.950035095214844
2014-06-12,57.41999816894531,56.869998931884766,57.06999969482422,57.040000915527344,11670200.0,47.7574577331543
2014-06-13,57.66999816894531,56.880001068115234,57.029998779296875,57.040000915527344,12040800.0,47.7574577331543
2014-06-16,56.95000076293945,56.33000183105469,56.849998474121094,56.869998931884766,11199100.0,47.61513137817383
2014-06-17,57.59000015258789,56.68000030517578,56.790000915527344,57.41999816894531,11200500.0,48.075626373291016
2014-06-18,57.810001373291016,56.95000076293945,57.290000915527344,57.779998779296875,13729400.0,48.37704086303711
2014-06-19,57.689998626708984,57.209999084472656,57.689998626708984,57.29999923706055,11624400.0,47.97514343261719
2014-06-20,57.77000045776367,57.349998474121094,57.689998626708984,57.54999923706055,17124800.0,48.18446731567383
2014-06-23,58.220001220703125,57.2400016784668,57.540000915527344,58.189998626708984,16007700.0,48.720314025878906
2014-06-24,58.119998931884766,57.29999923706055,57.880001068115234,57.41999816894531,12322900.0,48.075626373291016
2014-06-25,57.7400016784668,56.869998931884766,57.220001220703125,57.529998779296875,14836600.0,48.16771697998047
2014-06-26,57.4900016784668,56.599998474121094,57.34000015258789,57.38999938964844,11854400.0,48.050506591796875
2014-06-27,57.70000076293945,57.2400016784668,57.33000183105469,57.529998779296875,10178600.0,48.16771697998047
2014-06-30,57.779998779296875,57.380001068115234,57.439998626708984,57.619998931884766,11549000.0,48.24306106567383
2014-07-01,57.9900016784668,57.08000183105469,57.150001525878906,57.56999969482422,14472200.0,48.538169860839844
2014-07-02,57.47999954223633,56.81999969482422,57.27000045776367,56.970001220703125,19189900.0,48.03229522705078
2014-07-03,57.650001525878906,57.0,57.22999954223633,57.04999923706055,12599800.0,48.09973907470703
2014-07-07,56.9900016784668,56.400001525878906,56.88999938964844,56.66999816894531,13916100.0,47.779354095458984
2014-07-08,56.470001220703125,55.630001068115234,56.349998474121094,55.7599983215332,18343400.0,47.01211929321289
2014-07-09,56.119998931884766,55.61000061035156,55.880001068115234,56.02000045776367,10914300.0,47.23133850097656
2014-07-10,55.810001373291016,54.959999084472656,55.060001373291016,55.560001373291016,12436600.0,46.843509674072266
2014-07-11,55.90999984741211,55.189998626708984,55.290000915527344,55.79999923706055,10230000.0,47.04585647583008
2014-07-14,56.84000015258789,56.20000076293945,56.529998779296875,56.290000915527344,14004400.0,47.458984375
2014-07-15,58.689998626708984,57.7599983215332,57.95000076293945,58.27000045776367,36178000.0,49.12834548950195
2014-07-16,58.97999954223633,58.310001373291016,58.5099983215332,58.709999084472656,20507500.0,49.49930953979492
2014-07-17,58.86000061035156,57.7599983215332,58.560001373291016,57.86000061035156,17013500.0,48.78266143798828
2014-07-18,58.47999954223633,57.900001525878906,58.33000183105469,58.22999954223633,12803300.0,49.094635009765625
2014-07-21,58.40999984741211,57.900001525878906,58.119998931884766,58.2400016784668,9141400.0,49.10306167602539
2014-07-22,58.79999923706055,58.369998931884766,58.41999816894531,58.66999816894531,10375200.0,49.465599060058594
2014-07-23,59.189998626708984,58.52000045776367,58.7599983215332,59.0,11122100.0,49.74381637573242
2014-07-24,59.349998474121094,58.9900016784668,59.06999969482422,59.16999816894531,9844100.0,49.887149810791016
2014-07-25,59.27000045776367,58.84000015258789,58.91999816894531,59.0099983215332,10500600.0,49.752254486083984
2014-07-28,59.2599983215332,58.66999816894531,58.939998626708984,59.189998626708984,12382800.0,49.904014587402344
2014-07-29,59.130001068115234,58.439998626708984,59.130001068115234,58.63999938964844,13498800.0,49.4403076171875
2014-07-30,59.279998779296875,58.61000061035156,59.02000045776367,58.90999984741211,11815700.0,49.66793441772461
2014-07-31,58.68000030517578,57.65999984741211,58.650001525878906,57.66999816894531,15955900.0,48.62247848510742
2014-08-01,57.4900016784668,55.970001220703125,57.38999938964844,56.47999954223633,23915400.0,47.61916732788086
2014-08-04,56.97999954223633,56.34000015258789,56.90999984741211,56.650001525878906,13543900.0,47.76249694824219
2014-08-05,56.599998474121094,55.599998474121094,56.43000030517578,56.060001373291016,16863300.0,47.265052795410156
2014-08-06,56.689998626708984,55.83000183105469,55.88999938964844,56.22999954223633,12190600.0,47.40838623046875
2014-08-07,56.689998626708984,55.68000030517578,56.630001068115234,55.90999984741211,11743800.0,47.13859939575195
2014-08-08,56.36000061035156,55.63999938964844,55.88999938964844,56.34000015258789,12213200.0,47.501136779785156
2014-08-11,56.58000183105469,56.16999816894531,56.540000915527344,56.31999969482422,9066800.0,47.48426818847656
2014-08-12,56.54999923706055,56.130001068115234,56.22999954223633,56.349998474121094,11289600.0,47.509559631347656
2014-08-13,56.84000015258789,56.5099983215332,56.689998626708984,56.720001220703125,7012600.0,47.82151412963867
2014-08-14,57.0,56.70000076293945,56.77000045776367,56.97999954223633,8275900.0,48.04072952270508
2014-08-15,57.5,56.38999938964844,57.2400016784668,56.75,12727400.0,47.8468017578125
2014-08-18,57.43000030517578,56.7599983215332,56.86000061035156,57.22999954223633,8881400.0,48.25149917602539
2014-08-19,57.720001220703125,57.34000015258789,57.599998474121094,57.560001373291016,9040500.0,48.52974319458008
2014-08-20,57.849998474121094,57.38999938964844,57.41999816894531,57.63999938964844,8121400.0,48.5971794128418
2014-08-21,58.77000045776367,57.599998474121094,57.65999984741211,58.5,12745500.0,49.32225799560547
2014-08-22,59.08000183105469,58.33000183105469,58.439998626708984,58.4900016784668,10228600.0,49.31382751464844
2014-08-25,59.83000183105469,58.86000061035156,58.97999954223633,59.34000015258789,13996800.0,50.03047180175781
2014-08-26,59.95000076293945,59.38999938964844,59.56999969482422,59.7400016784668,10281100.0,50.36772155761719
2014-08-27,59.95000076293945,59.529998779296875,59.849998474121094,59.59000015258789,11410900.0,50.24125289916992
2014-08-28,59.369998931884766,58.810001373291016,59.25,59.15999984741211,9096100.0,49.87873077392578
2014-08-29,59.650001525878906,59.22999954223633,59.34000015258789,59.45000076293945,8897900.0,50.12321853637695
2014-09-02,59.709999084472656,59.150001525878906,59.459999084472656,59.66999816894531,8671100.0,50.308712005615234
2014-09-03,60.369998931884766,59.459999084472656,60.02000045776367,59.70000076293945,11791800.0,50.33400344848633
2014-09-04,60.13999938964844,59.43000030517578,59.630001068115234,59.709999084472656,9811900.0,50.34243392944336
2014-09-05,59.90999984741211,59.220001220703125,59.619998931884766,59.90999984741211,9600900.0,50.51105499267578
2014-09-08,60.220001220703125,59.7400016784668,59.84000015258789,59.88999938964844,8090000.0,50.49418640136719
2014-09-09,59.68000030517578,58.779998779296875,59.630001068115234,59.060001373291016,14868700.0,49.79441452026367
2014-09-10,59.560001373291016,58.91999816894531,59.150001525878906,59.220001220703125,9153800.0,49.9293098449707
2014-09-11,59.84000015258789,58.970001220703125,59.18000030517578,59.7599983215332,11467000.0,50.384586334228516
2014-09-12,60.40999984741211,59.75,59.79999923706055,60.029998779296875,14359100.0,50.61222839355469
2014-09-15,59.9900016784668,59.45000076293945,59.779998779296875,59.939998626708984,10685600.0,50.53635025024414
2014-09-16,60.20000076293945,59.619998931884766,59.709999084472656,59.9900016784668,10947900.0,50.57850646972656
2014-09-17,60.59000015258789,59.81999969482422,59.95000076293945,60.310001373291016,15091800.0,50.848304748535156
2014-09-18,61.400001525878906,60.540000915527344,60.540000915527344,61.31999969482422,16973700.0,51.69985580444336
2014-09-19,61.849998474121094,60.97999954223633,61.7400016784668,61.11000061035156,18739300.0,51.52280044555664
2014-09-22,61.45000076293945,60.79999923706055,60.939998626708984,60.90999984741211,13225200.0,51.35417175292969
2014-09-23,61.400001525878906,60.77000045776367,60.81999969482422,60.939998626708984,14328800.0,51.379459381103516
2014-09-24,61.63999938964844,61.02000045776367,61.18000030517578,61.630001068115234,13728200.0,51.961212158203125
2014-09-25,61.5,60.150001525878906,61.4900016784668,60.150001525878906,16340100.0,50.713409423828125
2014-09-26,60.880001068115234,60.31999969482422,60.33000183105469,60.560001373291016,11948900.0,51.059078216552734
2014-09-29,60.5,59.72999954223633,60.029998779296875,60.33000183105469,10686500.0,50.865169525146484
2014-09-30,60.7400016784668,60.130001068115234,60.400001525878906,60.2400016784668,14384800.0,50.789283752441406
2014-10-01,60.400001525878906,59.72999954223633,60.2400016784668,59.77000045776367,18995800.0,50.393035888671875
2014-10-02,59.4900016784668,58.61000061035156,59.150001525878906,58.84000015258789,24559100.0,49.94315719604492
2014-10-03,60.38999938964844,59.04999923706055,59.25,60.29999923706055,18321100.0,51.182395935058594
2014-10-06,60.79999923706055,60.0,60.779998779296875,60.18000030517578,11578000.0,51.080543518066406
2014-10-07,59.91999816894531,59.189998626708984,59.91999816894531,59.27000045776367,14542000.0,50.30815124511719
2014-10-08,60.43000030517578,59.18000030517578,59.36000061035156,60.400001525878906,15834100.0,51.26728439331055
2014-10-09,60.33000183105469,58.88999938964844,60.33000183105469,59.08000183105469,19189500.0,50.146881103515625
2014-10-10,59.81999969482422,58.5099983215332,59.029998779296875,58.52000045776367,16689400.0,49.671546936035156
2014-10-13,59.150001525878906,58.11000061035156,58.5,58.15999984741211,17169300.0,49.3659782409668
2014-10-14,58.52000045776367,56.060001373291016,56.689998626708984,57.9900016784668,29096800.0,49.22168731689453
2014-10-15,57.380001068115234,54.2599983215332,57.02000045776367,55.529998779296875,37866900.0,47.13364791870117
2014-10-16,55.97999954223633,54.279998779296875,54.75,55.08000183105469,31965100.0,46.75168991088867
2014-10-17,56.779998779296875,55.56999969482422,55.72999954223633,56.20000076293945,20183500.0,47.702335357666016
2014-10-20,56.75,56.06999969482422,56.099998474121094,56.630001068115234,10807600.0,48.06731414794922
2014-10-21,58.0099983215332,57.08000183105469,57.22999954223633,57.93000030517578,14020400.0,49.170753479003906
2014-10-22,58.2599983215332,57.439998626708984,58.040000915527344,57.45000076293945,13750700.0,48.763336181640625
2014-10-23,58.599998474121094,57.939998626708984,58.119998931884766,58.060001373291016,12641900.0,49.28110122680664
2014-10-24,58.779998779296875,58.0,58.0,58.7400016784668,13758000.0,49.85828399658203
2014-10-27,58.790000915527344,58.25,58.45000076293945,58.63999938964844,11087100.0,49.773406982421875
2014-10-28,59.689998626708984,58.810001373291016,58.869998931884766,59.630001068115234,13625000.0,50.613712310791016
2014-10-29,59.779998779296875,58.7599983215332,59.619998931884766,59.290000915527344,16712100.0,50.32511520385742
2014-10-30,59.68000030517578,58.91999816894531,58.939998626708984,59.38999938964844,14709800.0,50.409996032714844
2014-10-31,60.540000915527344,59.869998931884766,60.119998931884766,60.47999954223633,18347600.0,51.33518600463867
2014-11-03,61.150001525878906,60.36000061035156,60.790000915527344,60.880001068115234,11841200.0,51.674705505371094
2014-11-04,60.369998931884766,59.41999816894531,60.2400016784668,60.25,15295800.0,51.13995361328125
2014-11-05,61.22999954223633,60.38999938964844,60.79999923706055,61.150001525878906,14063800.0,51.90388488769531
2014-11-06,61.310001373291016,60.630001068115234,61.08000183105469,61.22999954223633,10421600.0,51.97178649902344
2014-11-07,61.54999923706055,60.86000061035156,61.06999969482422,61.470001220703125,12384600.0,52.17549133300781
2014-11-10,61.93000030517578,61.20000076293945,61.25,61.93000030517578,10801000.0,52.56593704223633
2014-11-11,61.88999938964844,61.290000915527344,61.709999084472656,61.369998931884766,12539800.0,52.090614318847656
2014-11-12,60.84000015258789,60.22999954223633,60.41999816894531,60.560001373291016,17219600.0,51.4030876159668
2014-11-13,60.630001068115234,59.9900016784668,60.5,60.22999954223633,12240400.0,51.12297821044922
2014-11-14,60.619998931884766,60.18000030517578,60.25,60.279998779296875,6803400.0,51.16542434692383
2014-11-17,60.529998779296875,59.88999938964844,60.0,60.380001068115234,9017600.0,51.25030517578125
2014-11-18,60.81999969482422,60.20000076293945,60.349998474121094,60.529998779296875,8897800.0,51.377620697021484
2014-11-19,60.790000915527344,60.150001525878906,60.45000076293945,60.599998474121094,9210100.0,51.43703842163086
2014-11-20,60.25,59.75,60.20000076293945,60.119998931884766,10917300.0,51.02961349487305
2014-11-21,61.06999969482422,60.29999923706055,61.06999969482422,60.45000076293945,12340500.0,51.30972671508789
2014-11-24,61.310001373291016,60.70000076293945,60.70000076293945,60.959999084472656,8335000.0,51.74260711669922
2014-11-25,61.15999984741211,59.95000076293945,61.15999984741211,60.29999923706055,14802600.0,51.182395935058594
2014-11-26,60.56999969482422,60.20000076293945,60.56999969482422,60.34000015258789,7626600.0,51.21636199951172
2014-11-28,60.560001373291016,60.029998779296875,60.400001525878906,60.15999984741211,6759600.0,51.063568115234375
2014-12-01,60.209999084472656,59.54999923706055,59.97999954223633,60.0,12771600.0,50.92776107788086
2014-12-02,61.189998626708984,60.0,60.0099983215332,61.08000183105469,12546600.0,51.844459533691406
2014-12-03,61.619998931884766,60.810001373291016,60.959999084472656,61.540000915527344,12115500.0,52.23491668701172
2014-12-04,61.56999969482422,60.84000015258789,61.099998474121094,61.380001068115234,11515200.0,52.09909439086914
2014-12-05,63.060001373291016,61.880001068115234,62.0099983215332,62.70000076293945,20071100.0,53.219512939453125
2014-12-08,63.15999984741211,62.2599983215332,62.599998474121094,62.66999816894531,15528200.0,53.19404983520508
2014-12-09,62.849998474121094,61.560001373291016,61.849998474121094,62.45000076293945,19676400.0,53.00731658935547
2014-12-10,62.2400016784668,60.369998931884766,62.15999984741211,60.68000030517578,29620600.0,51.504940032958984
2014-12-11,62.060001373291016,61.11000061035156,61.16999816894531,61.13999938964844,16886200.0,51.895389556884766
2014-12-12,61.220001220703125,59.959999084472656,60.529998779296875,60.040000915527344,17405400.0,50.96172332763672
2014-12-15,60.810001373291016,58.790000915527344,60.7400016784668,59.15999984741211,19209900.0,50.21478271484375
2014-12-16,59.86000061035156,58.11000061035156,58.41999816894531,58.43000030517578,20709700.0,49.595149993896484
2014-12-17,59.83000183105469,58.34000015258789,58.56999969482422,59.77000045776367,17856400.0,50.7325553894043
2014-12-18,61.47999954223633,60.439998626708984,60.63999938964844,61.47999954223633,18173400.0,52.18397521972656
2014-12-19,62.349998474121094,61.369998931884766,61.400001525878906,61.93000030517578,22756400.0,52.56593704223633
2014-12-22,62.33000183105469,61.61000061035156,62.15999984741211,61.939998626708984,17073400.0,52.57442855834961
2014-12-23,62.970001220703125,61.93000030517578,62.04999923706055,62.47999954223633,13552600.0,53.03277587890625
2014-12-24,62.869998931884766,62.27000045776367,62.7400016784668,62.47999954223633,7412500.0,53.03277587890625
2014-12-26,62.88999938964844,62.40999984741211,62.66999816894531,62.54999923706055,6086500.0,53.09220504760742
2014-12-29,63.34000015258789,62.25,62.41999816894531,62.959999084472656,10601200.0,53.44020080566406
2014-12-30,63.279998779296875,62.56999969482422,62.720001220703125,63.150001525878906,7518100.0,53.60146713256836
2014-12-31,63.4900016784668,62.58000183105469,63.29999923706055,62.58000183105469,18529400.0,53.11766052246094
2015-01-02,62.959999084472656,62.06999969482422,62.18000030517578,62.4900016784668,12600000.0,53.38247299194336
2015-01-05,62.279998779296875,60.22999954223633,62.060001373291016,60.54999923706055,20100600.0,51.72522735595703
2015-01-06,60.75,58.349998474121094,60.63999938964844,58.97999954223633,29074100.0,50.38404083251953
2015-01-07,59.88999938964844,58.66999816894531,59.88999938964844,59.06999969482422,23843200.0,50.460914611816406
2015-01-08,60.900001525878906,59.970001220703125,59.970001220703125,60.38999938964844,16971100.0,51.58855056762695
2015-01-09,60.790000915527344,59.290000915527344,60.720001220703125,59.34000015258789,15396200.0,50.69156265258789
2015-01-12,59.400001525878906,58.27000045776367,59.279998779296875,58.83000183105469,15455200.0,50.25590133666992
2015-01-13,59.70000076293945,58.369998931884766,59.2599983215332,58.84000015258789,21644700.0,50.264434814453125
2015-01-14,58.84000015258789,55.27000045776367,58.84000015258789,56.810001373291016,49602300.0,48.53030776977539
2015-01-15,56.61000061035156,54.5,55.72999954223633,54.9900016784668,42458100.0,46.97555923461914
2015-01-16,56.0,54.63999938964844,54.65999984741211,55.93000030517578,29368900.0,47.778560638427734
2015-01-20,56.38999938964844,55.41999816894531,56.040000915527344,55.709999084472656,23477700.0,47.590614318847656
2015-01-21,56.41999816894531,55.189998626708984,55.45000076293945,55.88999938964844,21842400.0,47.744388580322266
2015-01-22,57.72999954223633,55.959999084472656,56.380001068115234,57.59000015258789,31423500.0,49.196624755859375
2015-01-23,57.869998931884766,56.65999984741211,57.720001220703125,56.68000030517578,15458300.0,48.41925048828125
2015-01-26,56.9900016784668,56.20000076293945,56.40999984741211,56.77000045776367,12577700.0,48.496124267578125
2015-01-27,56.61000061035156,55.7599983215332,56.04999923706055,56.20000076293945,15220500.0,48.009193420410156
2015-01-28,56.68000030517578,54.75,56.619998931884766,54.75,24354400.0,46.77054214477539
2015-01-29,55.88999938964844,54.68000030517578,55.27000045776367,55.66999816894531,20393300.0,47.55644226074219
2015-01-30,55.5,54.369998931884766,54.9900016784668,54.380001068115234,26943700.0,46.454463958740234
2015-02-02,55.650001525878906,54.27000045776367,54.529998779296875,55.470001220703125,20308900.0,47.38560485839844
2015-02-03,56.779998779296875,55.869998931884766,55.90999984741211,56.720001220703125,18812500.0,48.45341491699219
2015-02-04,57.06999969482422,56.279998779296875,56.31999969482422,56.380001068115234,14934100.0,48.162967681884766
2015-02-05,57.040000915527344,56.459999084472656,56.86000061035156,56.77000045776367,11293900.0,48.496124267578125
2015-02-06,58.72999954223633,57.540000915527344,57.75,57.88999938964844,25214000.0,49.45289611816406
2015-02-09,58.099998474121094,57.22999954223633,57.41999816894531,57.81999969482422,14372400.0,49.393104553222656
2015-02-10,58.709999084472656,58.04999923706055,58.41999816894531,58.459999084472656,16367300.0,49.93982696533203
2015-02-11,58.65999984741211,57.84000015258789,58.060001373291016,58.369998931884766,13061900.0,49.86294174194336
2015-02-12,59.709999084472656,58.54999923706055,58.93000030517578,59.56999969482422,23211300.0,50.888038635253906
2015-02-13,60.220001220703125,59.34000015258789,59.459999084472656,59.66999816894531,16479100.0,50.973472595214844
2015-02-17,60.13999938964844,59.31999969482422,59.36000061035156,60.099998474121094,15308800.0,51.3408088684082
2015-02-18,60.099998474121094,59.119998931884766,60.099998474121094,59.369998931884766,14278100.0,50.71718978881836
2015-02-19,59.47999954223633,58.79999923706055,59.150001525878906,59.22999954223633,11256500.0,50.59761047363281
2015-02-20,59.88999938964844,58.349998474121094,58.959999084472656,59.79999923706055,15379000.0,51.08452606201172
2015-02-23,59.529998779296875,58.79999923706055,59.5,59.349998474121094,16814000.0,50.700111389160156
2015-02-24,61.25,60.08000183105469,60.25,60.81999969482422,22937700.0,51.955875396728516
2015-02-25,61.27000045776367,60.75,60.7599983215332,61.13999938964844,18307900.0,52.229225158691406
2015-02-26,61.70000076293945,60.90999984741211,61.029998779296875,61.58000183105469,15444800.0,52.6051025390625
2015-02-27,61.91999816894531,61.130001068115234,61.130001068115234,61.279998779296875,15225900.0,52.34882736206055
2015-03-02,61.83000183105469,61.029998779296875,61.279998779296875,61.77000045776367,13047300.0,52.76741409301758
2015-03-03,61.9900016784668,61.5,61.650001525878906,61.970001220703125,13706900.0,52.938262939453125
2015-03-04,62.16999816894531,61.349998474121094,61.63999938964844,62.130001068115234,16625500.0,53.07494354248047
2015-03-05,62.22999954223633,61.599998474121094,62.20000076293945,62.0,10931300.0,52.963890075683594
2015-03-06,62.869998931884766,60.79999923706055,62.15999984741211,60.88999938964844,22719200.0,52.01567077636719
2015-03-09,61.630001068115234,60.79999923706055,60.84000015258789,61.5,13001500.0,52.53675842285156
2015-03-10,61.0099983215332,59.959999084472656,60.7599983215332,59.959999084472656,16357700.0,51.22120666503906
2015-03-11,60.650001525878906,59.959999084472656,60.130001068115234,60.2400016784668,13015600.0,51.46039581298828
2015-03-12,61.45000076293945,60.650001525878906,60.650001525878906,61.369998931884766,18159600.0,52.42571258544922
2015-03-13,61.86000061035156,60.43000030517578,61.400001525878906,61.0,16506200.0,52.109642028808594
2015-03-16,61.91999816894531,61.25,61.5,61.849998474121094,15182900.0,52.83575439453125
2015-03-17,61.65999984741211,60.91999816894531,61.34000015258789,61.61000061035156,11718300.0,52.6307373046875
2015-03-18,62.04999923706055,61.09000015258789,61.38999938964844,61.75,15697900.0,52.75031661987305
2015-03-19,61.650001525878906,60.7599983215332,61.56999969482422,61.20000076293945,11523800.0,52.28049087524414
2015-03-20,62.099998474121094,61.150001525878906,61.31999969482422,61.75,18368300.0,52.75031661987305
2015-03-23,62.08000183105469,61.119998931884766,61.75,61.13999938964844,15112900.0,52.229225158691406
2015-03-24,61.2400016784668,60.45000076293945,60.970001220703125,60.459999084472656,12128700.0,51.64833068847656
2015-03-25,60.63999938964844,59.59000015258789,60.529998779296875,59.61000061035156,14950900.0,50.92222595214844
2015-03-26,59.790000915527344,58.869998931884766,59.459999084472656,59.540000915527344,14039600.0,50.8624267578125
2015-03-27,59.779998779296875,59.0,59.4900016784668,59.54999923706055,11755800.0,50.87095642089844
2015-03-30,61.459999084472656,60.61000061035156,60.880001068115234,60.959999084472656,20656500.0,52.07545471191406
2015-03-31,60.939998626708984,60.41999816894531,60.720001220703125,60.58000183105469,17346700.0,51.7508544921875
2015-04-01,60.56999969482422,59.72999954223633,60.40999984741211,59.95000076293945,18100600.0,51.55306625366211
2015-04-02,60.70000076293945,60.0,60.06999969482422,60.52000045776367,12697800.0,52.0432243347168
2015-04-06,60.75,59.650001525878906,59.91999816894531,60.470001220703125,12025200.0,52.0002326965332
2015-04-07,61.5,60.849998474121094,61.150001525878906,60.849998474121094,11505500.0,52.32700729370117
2015-04-08,61.560001373291016,60.939998626708984,61.060001373291016,61.04999923706055,11734000.0,52.49898147583008
2015-04-09,61.58000183105469,60.83000183105469,61.27000045776367,61.470001220703125,11728500.0,52.86016845703125
2015-04-10,61.779998779296875,61.20000076293945,61.349998474121094,61.70000076293945,9869700.0,53.057945251464844
2015-04-13,62.27000045776367,61.5,61.63999938964844,62.06999969482422,15468700.0,53.376121520996094
2015-04-14,63.61000061035156,62.7400016784668,62.959999084472656,63.040000915527344,33775400.0,54.21025848388672
2015-04-15,64.4800033569336,63.0099983215332,63.08000183105469,64.20999908447266,28732200.0,55.21638107299805
2015-04-16,64.2699966430664,63.65999984741211,64.08000183105469,63.810001373291016,16640500.0,54.872413635253906
2015-04-17,63.400001525878906,62.4900016784668,63.25,62.84000015258789,20221200.0,54.038265228271484
2015-04-20,63.52000045776367,63.13999938964844,63.220001220703125,63.2400016784668,12755300.0,54.38224411010742
2015-04-21,63.599998474121094,62.130001068115234,63.33000183105469,62.310001373291016,14985100.0,53.58250045776367
2015-04-22,63.150001525878906,62.029998779296875,62.650001525878906,62.939998626708984,14484700.0,54.124263763427734
2015-04-23,63.209999084472656,62.599998474121094,62.790000915527344,62.79999923706055,12851300.0,54.00387954711914
2015-04-24,62.84000015258789,62.34000015258789,62.630001068115234,62.599998474121094,9597500.0,53.83189010620117
2015-04-27,63.150001525878906,62.310001373291016,62.70000076293945,62.34000015258789,11146400.0,53.608306884765625
2015-04-28,62.779998779296875,61.77000045776367,62.4900016784668,62.7599983215332,12307800.0,53.9694709777832
2015-04-29,63.88999938964844,62.459999084472656,62.560001373291016,63.599998474121094,17601200.0,54.69181823730469
2015-04-30,63.880001068115234,62.91999816894531,63.58000183105469,63.2599983215332,16840900.0,54.39944076538086
2015-05-01,63.869998931884766,63.33000183105469,63.70000076293945,63.61000061035156,11640100.0,54.7004280090332
2015-05-04,64.87000274658203,63.63999938964844,63.68000030517578,64.72000122070312,14972500.0,55.65494918823242
2015-05-05,65.31999969482422,64.29000091552734,64.51000213623047,64.4000015258789,17692400.0,55.37976837158203
2015-05-06,65.06999969482422,63.41999816894531,64.52999877929688,63.91999816894531,18087900.0,54.96699523925781
2015-05-07,64.5999984741211,63.25,63.66999816894531,64.5,15039900.0,55.46575927734375
2015-05-08,65.6500015258789,64.5999984741211,64.97000122070312,65.48999786376953,16802600.0,56.31709671020508
2015-05-11,65.63999938964844,65.08000183105469,65.26000213623047,65.44999694824219,13798800.0,56.28269958496094
2015-05-12,65.54000091552734,64.76000213623047,65.30999755859375,65.36000061035156,12762200.0,56.2053108215332
2015-05-13,65.62999725341797,65.05999755859375,65.41999816894531,65.5199966430664,11874100.0,56.342891693115234
2015-05-14,66.18000030517578,65.70999908447266,65.83000183105469,66.05000305175781,11855500.0,56.79866027832031
2015-05-15,66.16000366210938,65.44000244140625,66.12999725341797,65.87999725341797,11152100.0,56.652469635009766
2015-05-18,66.54000091552734,65.80000305175781,65.80000305175781,66.41999816894531,10510900.0,57.1168327331543
2015-05-19,67.19000244140625,66.56999969482422,66.7699966430664,67.01000213623047,14282700.0,57.62419891357422
2015-05-20,67.02999877929688,66.4000015258789,66.94999694824219,66.4800033569336,12446000.0,57.16843032836914
2015-05-21,66.68000030517578,66.01000213623047,66.13999938964844,66.6500015258789,12934500.0,57.314632415771484
2015-05-22,66.83000183105469,66.31999969482422,66.62999725341797,66.47000122070312,9296900.0,57.15983581542969
2015-05-26,66.29000091552734,65.30999755859375,66.19999694824219,65.7300033569336,15571300.0,56.52348709106445
2015-05-27,66.6500015258789,65.81999969482422,65.94999694824219,66.47000122070312,10963700.0,57.15983581542969
2015-05-28,66.4000015258789,65.73999786376953,66.36000061035156,66.19999694824219,11797400.0,56.92765426635742
2015-05-29,66.22000122070312,65.36000061035156,66.18000030517578,65.77999877929688,14310700.0,56.56647491455078
2015-06-01,66.66000366210938,65.97000122070312,65.98999786376953,66.08000183105469,11899300.0,56.82445526123047
2015-06-02,66.38999938964844,65.58000183105469,65.83000183105469,66.0199966430664,12784200.0,56.772865295410156
2015-06-03,67.12999725341797,66.2699966430664,66.43000030517578,66.69999694824219,12927300.0,57.357627868652344
2015-06-04,67.05000305175781,66.01000213623047,66.30999755859375,66.33000183105469,13863300.0,57.03943634033203
2015-06-05,67.83999633789062,67.01000213623047,67.37000274658203,67.41999816894531,20801100.0,57.976776123046875
2015-06-08,67.55000305175781,66.80999755859375,67.45999908447266,66.88999938964844,14558700.0,57.52101135253906
2015-06-09,67.2699966430664,66.47000122070312,66.94999694824219,67.18000030517578,13263500.0,57.7703857421875
2015-06-10,68.5,67.47000122070312,67.58999633789062,68.26000213623047,17478900.0,58.699119567871094
2015-06-11,68.68000030517578,68.1500015258789,68.36000061035156,68.5199966430664,13739900.0,58.922698974609375
2015-06-12,68.54000091552734,67.87000274658203,68.30999755859375,68.25,11804700.0,58.69050979614258
2015-06-15,68.20999908447266,67.30000305175781,67.58000183105469,67.98999786376953,14082300.0,58.46692657470703
2015-06-16,68.5199966430664,67.62000274658203,67.7699966430664,68.37000274658203,11692800.0,58.79371643066406
2015-06-17,68.68000030517578,68.04000091552734,68.41000366210938,68.13999938964844,14521900.0,58.59592056274414
2015-06-18,68.81999969482422,67.9000015258789,68.3499984741211,68.77999877929688,16759600.0,59.146270751953125
2015-06-19,68.66999816894531,67.91999816894531,68.45999908447266,68.08000183105469,21606400.0,58.54433822631836
2015-06-22,69.29000091552734,68.75,68.87000274658203,68.95999908447266,14306700.0,59.301082611083984
2015-06-23,69.81999969482422,69.19000244140625,69.3499984741211,69.75,15736900.0,59.98041915893555
2015-06-24,69.7699966430664,68.91000366210938,69.51000213623047,69.0199966430664,16995000.0,59.352664947509766
2015-06-25,69.47000122070312,68.63999938964844,69.31999969482422,68.6500015258789,13314300.0,59.03449249267578
2015-06-26,69.29000091552734,68.7699966430664,68.94000244140625,68.94999694824219,14489200.0,59.2924690246582
2015-06-29,68.26000213623047,67.16000366210938,67.68000030517578,67.19999694824219,19934400.0,57.7875862121582
2015-06-30,68.11000061035156,67.16000366210938,67.88999938964844,67.76000213623047,20677400.0,58.2691535949707
2015-07-01,68.38999938964844,67.77999877929688,68.12000274658203,68.06999969482422,13964400.0,58.918312072753906
2015-07-02,68.12999725341797,67.19000244140625,67.94999694824219,67.5199966430664,12822900.0,58.442256927490234
2015-07-06,67.45999908447266,66.54000091552734,66.87999725341797,67.33000183105469,13527100.0,58.27779006958008
2015-07-07,67.22000122070312,65.30000305175781,67.08999633789062,66.80000305175781,22421500.0,57.819053649902344
2015-07-08,66.16000366210938,65.20999908447266,66.0,65.43000030517578,17707200.0,56.63325500488281
2015-07-09,66.69999694824219,65.98999786376953,66.48999786376953,66.11000061035156,14984700.0,57.22183609008789
2015-07-10,67.4000015258789,66.83000183105469,67.22000122070312,67.05000305175781,12356100.0,58.03545379638672
2015-07-13,68.13999938964844,67.68000030517578,67.88999938964844,68.08999633789062,16175600.0,58.93560791015625
2015-07-14,69.0999984741211,67.76000213623047,67.9800033569336,69.04000091552734,20185100.0,59.75790786743164
2015-07-15,69.43000030517578,68.8499984741211,69.2300033569336,69.19000244140625,16891600.0,59.887733459472656
2015-07-16,69.94999694824219,69.41000366210938,69.62999725341797,69.55999755859375,18035700.0,60.20799255371094
2015-07-17,69.48999786376953,68.91999816894531,69.3499984741211,69.20999908447266,14040700.0,59.90504455566406
2015-07-20,69.7699966430664,69.18000030517578,69.5,69.26000213623047,11512900.0,59.94831848144531
2015-07-21,69.54000091552734,68.87000274658203,69.16000366210938,69.0999984741211,11659900.0,59.80982208251953
2015-07-22,70.29000091552734,69.19999694824219,69.27999877929688,70.08000183105469,15493000.0,60.658084869384766
2015-07-23,70.61000061035156,69.45999908447266,70.19000244140625,69.63999938964844,14331800.0,60.27723693847656
2015-07-24,69.55999755859375,68.68000030517578,69.44000244140625,68.91000366210938,12413900.0,59.6453971862793
2015-07-27,68.22000122070312,67.56999969482422,68.1500015258789,68.01000213623047,16801600.0,58.86637878417969
2015-07-28,68.5999984741211,67.7699966430664,68.55000305175781,68.05000305175781,14932400.0,58.9010009765625
2015-07-29,69.0999984741211,68.16000366210938,68.31999969482422,68.94000244140625,13059200.0,59.671356201171875
2015-07-30,69.44999694824219,68.54000091552734,68.93000030517578,69.04000091552734,10197200.0,59.75790786743164
2015-07-31,69.04000091552734,68.4000015258789,69.01000213623047,68.52999877929688,11911800.0,59.316463470458984
2015-08-03,68.83999633789062,68.0,68.58999633789062,68.52999877929688,9980600.0,59.316463470458984
2015-08-04,68.94999694824219,68.30999755859375,68.47000122070312,68.45999908447266,10964000.0,59.25588607788086
2015-08-05,69.41999816894531,68.55999755859375,69.05000305175781,68.7300033569336,11302900.0,59.48957061767578
2015-08-06,68.94000244140625,68.0,68.75,68.25,10803400.0,59.07411193847656
2015-08-07,68.73999786376953,67.55000305175781,68.33000183105469,68.05000305175781,11453300.0,58.9010009765625
2015-08-10,69.01000213623047,68.22000122070312,68.22000122070312,68.88999938964844,12661400.0,59.628055572509766
2015-08-11,68.4000015258789,67.8499984741211,68.2300033569336,68.2300033569336,14800300.0,59.056800842285156
2015-08-12,67.55000305175781,66.06999969482422,67.41000366210938,67.23999786376953,21069000.0,58.19989776611328
2015-08-13,67.80000305175781,66.97000122070312,67.25,67.55000305175781,11930600.0,58.468238830566406
2015-08-14,67.91000366210938,67.4000015258789,67.41999816894531,67.88999938964844,11248800.0,58.76251220703125
2015-08-17,68.23999786376953,67.4000015258789,67.62000274658203,68.06999969482422,10326500.0,58.918312072753906
2015-08-18,68.36000061035156,67.83999633789062,67.9800033569336,68.20999908447266,10617500.0,59.03948974609375
2015-08-19,68.30999755859375,67.36000061035156,67.93000030517578,67.5999984741211,15198200.0,58.51150894165039
2015-08-20,67.04000091552734,65.94000244140625,66.80999755859375,65.94000244140625,20972300.0,57.074684143066406
2015-08-21,65.44000244140625,63.56999969482422,65.08999633789062,63.599998474121094,28235500.0,55.04928207397461
2015-08-24,62.91999816894531,50.06999969482422,59.290000915527344,60.25,36339100.0,52.14967346191406
2015-08-25,63.31999969482422,59.72999954223633,63.099998474121094,59.90999984741211,31772500.0,51.85539627075195
2015-08-26,62.97999954223633,60.54999923706055,61.79999923706055,62.90999984741211,33576800.0,54.45205307006836
2015-08-27,64.7300033569336,63.13999938964844,63.97999954223633,64.4800033569336,29045700.0,55.81098175048828
2015-08-28,64.45999908447266,63.599998474121094,64.29000091552734,64.12999725341797,16687300.0,55.508018493652344
2015-08-31,64.3499984741211,63.470001220703125,63.61000061035156,64.0999984741211,14223400.0,55.48206329345703
2015-09-01,62.849998474121094,60.9900016784668,62.849998474121094,61.45000076293945,23637300.0,53.188350677490234
2015-09-02,62.90999984741211,61.540000915527344,62.619998931884766,62.56999969482422,17757900.0,54.15776062011719
2015-09-03,63.65999984741211,62.45000076293945,62.880001068115234,62.68000030517578,17065400.0,54.25297927856445
2015-09-04,61.91999816894531,60.75,61.79999923706055,61.5,20189000.0,53.23161697387695
2015-09-08,63.20000076293945,62.33000183105469,62.77000045776367,63.15999984741211,13385100.0,54.66844177246094
2015-09-09,64.33999633789062,62.0,63.939998626708984,62.18000030517578,13889500.0,53.820194244384766
2015-09-10,63.0,61.45000076293945,61.86000061035156,62.65999984741211,15751100.0,54.23566436767578
2015-09-11,62.65999984741211,61.9900016784668,62.380001068115234,62.560001373291016,12766700.0,54.14909744262695
2015-09-14,62.689998626708984,62.119998931884766,62.63999938964844,62.380001068115234,10202800.0,53.993309020996094
2015-09-15,63.88999938964844,62.5099983215332,62.7599983215332,63.58000183105469,14023500.0,55.031978607177734
2015-09-16,64.29000091552734,63.209999084472656,63.88999938964844,64.13999938964844,12235900.0,55.51668930053711
2015-09-17,64.63999938964844,62.38999938964844,64.13999938964844,62.650001525878906,21249200.0,54.22700881958008
2015-09-18,61.83000183105469,60.779998779296875,61.83000183105469,60.939998626708984,31008000.0,52.746910095214844
2015-09-21,61.90999984741211,61.08000183105469,61.52000045776367,61.45000076293945,13136400.0,53.188350677490234
2015-09-22,61.09000015258789,60.41999816894531,60.599998474121094,60.90999984741211,14811900.0,52.720947265625
2015-09-23,61.150001525878906,60.31999969482422,60.79999923706055,60.63999938964844,11712200.0,52.48723602294922
2015-09-24,60.380001068115234,59.459999084472656,60.0099983215332,60.220001220703125,17293400.0,52.12371063232422
2015-09-25,61.86000061035156,60.869998931884766,61.27000045776367,61.470001220703125,18384300.0,53.205657958984375
2015-09-28,61.0099983215332,59.689998626708984,60.91999816894531,59.97999954223633,17452200.0,51.91597366333008
2015-09-29,60.130001068115234,58.72999954223633,59.97999954223633,59.84000015258789,19334900.0,51.794795989990234
2015-09-30,61.0,60.11000061035156,60.70000076293945,60.970001220703125,18743800.0,52.77287673950195
2015-10-01,61.869998931884766,60.540000915527344,61.119998931884766,61.41999816894531,16863200.0,53.162376403808594
2015-10-02,60.86000061035156,58.529998779296875,59.59000015258789,60.810001373291016,20435100.0,53.0141716003418
2015-10-05,62.2400016784668,61.220001220703125,61.2400016784668,62.02000045776367,13471100.0,54.06904983520508
2015-10-06,62.36000061035156,61.619998931884766,62.11000061035156,62.04999923706055,12134800.0,54.09520721435547
2015-10-07,63.029998779296875,61.7599983215332,62.54999923706055,62.130001068115234,12773100.0,54.16494369506836
2015-10-08,62.25,61.43000030517578,61.849998474121094,62.130001068115234,13964600.0,54.16494369506836
2015-10-09,62.54999923706055,61.58000183105469,62.38999938964844,61.93000030517578,12112000.0,53.99058151245117
2015-10-12,62.0099983215332,61.400001525878906,61.84000015258789,61.720001220703125,10857400.0,53.80751037597656
2015-10-13,62.15999984741211,61.310001373291016,61.38999938964844,61.54999923706055,15621900.0,53.6593017578125
2015-10-14,60.970001220703125,59.540000915527344,60.7599983215332,59.9900016784668,28989400.0,52.299293518066406
2015-10-15,61.959999084472656,60.099998474121094,60.470001220703125,61.88999938964844,18147900.0,53.95570755004883
2015-10-16,62.650001525878906,62.09000015258789,62.43000030517578,62.43000030517578,17456600.0,54.426490783691406
2015-10-19,62.77000045776367,61.90999984741211,62.0,62.220001220703125,14510400.0,54.243408203125
2015-10-20,62.81999969482422,62.08000183105469,62.36000061035156,62.52000045776367,11545100.0,54.504940032958984
2015-10-21,62.959999084472656,62.04999923706055,62.880001068115234,62.060001373291016,12113400.0,54.103912353515625
2015-10-22,63.58000183105469,62.41999816894531,62.41999816894531,63.189998626708984,15295700.0,55.08905029296875
2015-10-23,64.19000244140625,63.5,63.630001068115234,63.869998931884766,16985200.0,55.681884765625
2015-10-26,63.9900016784668,63.40999984741211,63.84000015258789,63.900001525878906,13880200.0,55.70803451538086
2015-10-27,63.86000061035156,63.310001373291016,63.529998779296875,63.63999938964844,8831900.0,55.48134994506836
2015-10-28,65.73999786376953,63.689998626708984,63.70000076293945,65.5,17962000.0,57.102901458740234
2015-10-29,65.83000183105469,64.87999725341797,65.26000213623047,65.20999908447266,12753700.0,56.85008239746094
2015-10-30,65.33999633789062,64.12999725341797,65.30000305175781,64.25,15731400.0,56.01315689086914
2015-11-02,65.75,64.38999938964844,64.44999694824219,65.54000091552734,15253300.0,57.13778305053711
2015-11-03,66.0999984741211,65.16999816894531,65.29000091552734,65.77999877929688,11519500.0,57.34701156616211
2015-11-04,66.1500015258789,65.62999725341797,66.01000213623047,65.8499984741211,11388400.0,57.40803909301758
2015-11-05,66.66999816894531,65.75,65.79000091552734,66.44000244140625,12715900.0,57.92240905761719
2015-11-06,69.02999877929688,68.0999984741211,68.37000274658203,68.45999908447266,23262700.0,59.683448791503906
2015-11-09,68.72000122070312,67.08000183105469,68.69999694824219,67.38999938964844,17143800.0,58.750614166259766
2015-11-10,67.8499984741211,66.93000030517578,67.19000244140625,67.68000030517578,13239700.0,59.00343322753906
2015-11-11,68.16999816894531,67.25,68.0999984741211,67.3499984741211,8513900.0,58.71574783325195
2015-11-12,66.9000015258789,65.94999694824219,66.86000061035156,66.0,13576900.0,57.538818359375
2015-11-13,66.16999816894531,65.2300033569336,65.83999633789062,65.55999755859375,11837000.0,57.15522766113281
2015-11-16,66.58000183105469,65.16999816894531,65.45999908447266,66.51000213623047,11041100.0,57.98343276977539
2015-11-17,66.73999786376953,65.88999938964844,66.66999816894531,66.12999725341797,12354800.0,57.65214920043945
2015-11-18,67.55000305175781,66.37000274658203,66.4800033569336,67.44999694824219,12911400.0,58.80291748046875
2015-11-19,67.81999969482422,67.04000091552734,67.58000183105469,67.66000366210938,12839500.0,58.98600387573242
2015-11-20,68.11000061035156,67.37999725341797,67.98999786376953,67.54000091552734,11209600.0,58.881385803222656
2015-11-23,67.58000183105469,66.77999877929688,67.30999755859375,66.87999725341797,11339000.0,58.30598831176758
2015-11-24,67.13999938964844,66.04000091552734,66.16999816894531,66.77999877929688,10910000.0,58.218814849853516
2015-11-25,67.12000274658203,66.55000305175781,66.93000030517578,66.86000061035156,7772000.0,58.2885627746582
2015-11-27,67.33000183105469,66.63999938964844,67.0,67.16999816894531,4052500.0,58.558815002441406
2015-11-30,67.5199966430664,66.68000030517578,67.27999877929688,66.68000030517578,15147500.0,58.13163757324219
2015-12-01,67.83000183105469,66.98999786376953,67.33999633789062,67.61000061035156,12708800.0,58.942413330078125
2015-12-02,67.87999725341797,66.4800033569336,67.83000183105469,66.66000366210938,13440900.0,58.114200592041016
2015-12-03,67.02999877929688,65.58000183105469,66.83000183105469,65.80000305175781,14626900.0,57.36445999145508
2015-12-04,68.0,66.02999877929688,66.0999984741211,67.88999938964844,17786000.0,59.1865119934082
2015-12-07,67.75,66.4000015258789,67.66000366210938,67.0,11686000.0,58.41059875488281
2015-12-08,66.95999908447266,65.69999694824219,66.25,65.95999908447266,13084500.0,57.503944396972656
2015-12-09,66.58000183105469,65.04000091552734,65.61000061035156,65.45999908447266,16770200.0,57.06804275512695
2015-12-10,66.5,65.08000183105469,65.54000091552734,65.61000061035156,12839000.0,57.19881057739258
2015-12-11,65.16000366210938,63.5099983215332,64.80000305175781,64.06999969482422,17889300.0,55.856239318847656
2015-12-14,64.76000213623047,63.599998474121094,64.2300033569336,64.2699966430664,17638200.0,56.03059768676758
2015-12-15,66.6500015258789,65.06999969482422,65.06999969482422,66.0999984741211,18126600.0,57.6259880065918
2015-12-16,67.73999786376953,65.91000366210938,66.91000366210938,67.52999877929688,21720000.0,58.872650146484375
2015-12-17,68.0,66.08000183105469,67.9000015258789,66.27999877929688,18122100.0,57.78291320800781
2015-12-18,65.97000122070312,64.4000015258789,65.97000122070312,64.4000015258789,23819600.0,56.14392852783203
2015-12-21,65.55999755859375,64.83000183105469,65.0199966430664,65.54000091552734,18869300.0,57.13778305053711
2015-12-22,66.0,64.9800033569336,65.91999816894531,65.68000030517578,12149500.0,57.25983428955078
2015-12-23,66.8499984741211,66.05000305175781,66.12000274658203,66.7300033569336,12524500.0,58.175228118896484
2015-12-24,66.88999938964844,66.31999969482422,66.62000274658203,66.5999984741211,4468200.0,58.06189727783203
2015-12-28,66.44999694824219,65.70999908447266,66.29000091552734,66.37999725341797,6610600.0,57.87009048461914
2015-12-29,67.30000305175781,66.73999786376953,66.83999633789062,67.06999969482422,9820800.0,58.47164535522461
2015-12-30,67.05000305175781,66.44999694824219,67.04000091552734,66.58999633789062,7190700.0,58.05316162109375
2015-12-31,66.77999877929688,66.0,66.19000244140625,66.02999877929688,14654300.0,57.56495666503906
2016-01-04,64.05999755859375,63.0099983215332,63.95000076293945,63.619998931884766,25393200.0,55.835994720458984
2016-01-05,64.12999725341797,63.040000915527344,63.70000076293945,63.72999954223633,16566700.0,55.93254089355469
2016-01-06,63.130001068115234,62.34000015258789,62.720001220703125,62.810001373291016,22961500.0,55.125099182128906
2016-01-07,62.0,60.08000183105469,61.459999084472656,60.27000045776367,27630900.0,52.8958740234375
2016-01-08,61.27000045776367,58.849998474121094,61.130001068115234,58.91999816894531,22373300.0,51.7110481262207
2016-01-11,59.220001220703125,58.040000915527344,58.83000183105469,58.83000183105469,20925500.0,51.63206481933594
2016-01-12,59.560001373291016,58.099998474121094,59.45000076293945,58.959999084472656,22971600.0,51.746150970458984
2016-01-13,59.68000030517578,56.90999984741211,59.459999084472656,57.34000015258789,28808100.0,50.32435607910156
2016-01-14,59.380001068115234,57.290000915527344,58.15999984741211,58.20000076293945,31296300.0,51.079139709472656
2016-01-15,57.56999969482422,56.220001220703125,56.45000076293945,57.040000915527344,38131700.0,50.06107711791992
2016-01-19,57.970001220703125,56.5099983215332,57.72999954223633,57.0099983215332,22818900.0,50.03474044799805
2016-01-20,56.18000030517578,54.65999984741211,55.630001068115234,55.5099983215332,34646100.0,48.718265533447266
2016-01-21,56.52000045776367,55.060001373291016,55.7400016784668,55.25,31301100.0,48.49007797241211
2016-01-22,57.15999984741211,56.29999923706055,56.439998626708984,56.95000076293945,22732200.0,49.98208236694336
2016-01-25,56.849998474121094,55.599998474121094,56.47999954223633,55.65999984741211,21114400.0,48.84991455078125
2016-01-26,57.150001525878906,55.810001373291016,55.849998474121094,57.08000183105469,17535700.0,50.0961799621582
2016-01-27,58.27000045776367,56.560001373291016,57.08000183105469,57.040000915527344,20560000.0,50.06107711791992
2016-01-28,57.970001220703125,56.630001068115234,57.52000045776367,57.279998779296875,15497900.0,50.271705627441406
2016-01-29,59.540000915527344,57.5099983215332,57.83000183105469,59.5,26992200.0,52.22008514404297
2016-02-01,59.650001525878906,58.439998626708984,59.15999984741211,58.86000061035156,16807900.0,51.65839385986328
2016-02-02,57.97999954223633,56.75,57.880001068115234,57.029998779296875,22448200.0,50.05229187011719
2016-02-03,57.79999923706055,55.02000045776367,57.369998931884766,57.40999984741211,31543200.0,50.385799407958984
2016-02-04,58.52000045776367,57.060001373291016,57.060001373291016,58.400001525878906,21651300.0,51.25467300415039
2016-02-05,59.13999938964844,57.41999816894531,58.58000183105469,57.75,22001300.0,50.684200286865234
2016-02-08,56.91999816894531,55.540000915527344,56.689998626708984,56.540000915527344,28267600.0,49.622249603271484
2016-02-09,56.689998626708984,55.130001068115234,55.290000915527344,56.20000076293945,26300000.0,49.32384490966797
2016-02-10,57.40999984741211,55.470001220703125,56.56999969482422,55.52000045776367,22389600.0,48.727046966552734
2016-02-11,53.90999984741211,52.5,53.900001525878906,53.06999969482422,44334700.0,46.576812744140625
2016-02-12,57.56999969482422,55.16999816894531,55.650001525878906,57.4900016784668,37011400.0,50.456016540527344
2016-02-16,58.599998474121094,57.63999938964844,58.22999954223633,58.349998474121094,23730700.0,51.21078872680664
2016-02-17,59.25,58.38999938964844,58.849998474121094,58.77000045776367,21580100.0,51.57939910888672
2016-02-18,58.86000061035156,57.25,58.84000015258789,57.810001373291016,17037800.0,50.73686218261719
2016-02-19,58.16999816894531,57.08000183105469,57.5,57.81999969482422,15658200.0,50.745635986328125
2016-02-22,58.880001068115234,58.41999816894531,58.5099983215332,58.56999969482422,14882800.0,51.403873443603516
2016-02-23,58.09000015258789,55.959999084472656,57.900001525878906,56.119998931884766,31772500.0,49.25363540649414
2016-02-24,56.209999084472656,54.33000183105469,55.20000076293945,56.13999938964844,25560100.0,49.271183013916016
2016-02-25,57.029998779296875,56.040000915527344,56.130001068115234,57.0099983215332,14473300.0,50.03474044799805
2016-02-26,58.11000061035156,57.13999938964844,57.63999938964844,57.540000915527344,20947500.0,50.49988555908203
2016-02-29,57.61000061035156,56.290000915527344,57.40999984741211,56.29999923706055,19554100.0,49.41160202026367
2016-03-01,59.20000076293945,56.66999816894531,56.7599983215332,59.20000076293945,23958100.0,51.956790924072266
2016-03-02,59.900001525878906,58.959999084472656,59.20000076293945,59.7599983215332,20943100.0,52.44826889038086
2016-03-03,59.959999084472656,59.099998474121094,59.58000183105469,59.959999084472656,15790600.0,52.623802185058594
2016-03-04,60.54999923706055,59.529998779296875,60.099998474121094,60.04999923706055,18459000.0,52.70279312133789
2016-03-07,60.04999923706055,59.31999969482422,59.540000915527344,59.939998626708984,12832400.0,52.60624313354492
2016-03-08,59.5,58.68000030517578,59.209999084472656,58.779998779296875,14132900.0,51.588172912597656
2016-03-09,59.540000915527344,58.68000030517578,59.150001525878906,59.119998931884766,13238800.0,51.88657760620117
2016-03-10,59.66999816894531,57.810001373291016,59.59000015258789,58.61000061035156,21139200.0,51.43898010253906
2016-03-11,59.5099983215332,58.650001525878906,59.38999938964844,59.34000015258789,21055000.0,52.079654693603516
2016-03-14,59.310001373291016,58.599998474121094,59.150001525878906,59.119998931884766,13436100.0,51.88657760620117
2016-03-15,59.209999084472656,58.43000030517578,58.540000915527344,59.20000076293945,10910500.0,51.956790924072266
2016-03-16,59.75,58.470001220703125,58.97999954223633,58.91999816894531,17423900.0,51.7110481262207
2016-03-17,59.130001068115234,57.9900016784668,58.77000045776367,58.75,19405700.0,51.56184768676758
2016-03-18,60.970001220703125,59.65999984741211,60.04999923706055,60.47999954223633,29570200.0,53.08018493652344
2016-03-21,60.81999969482422,59.959999084472656,60.220001220703125,60.459999084472656,12684400.0,53.0626220703125
2016-03-22,60.58000183105469,59.619998931884766,59.9900016784668,60.2400016784668,12042700.0,52.869537353515625
2016-03-23,60.5099983215332,59.86000061035156,60.34000015258789,59.939998626708984,11658700.0,52.60624313354492
2016-03-24,59.5099983215332,58.869998931884766,59.29999923706055,59.47999954223633,12921200.0,52.20253372192383
2016-03-28,59.75,59.18000030517578,59.529998779296875,59.400001525878906,11159700.0,52.132328033447266
2016-03-29,59.33000183105469,58.529998779296875,59.33000183105469,59.029998779296875,15933400.0,51.80758285522461
2016-03-30,60.22999954223633,59.380001068115234,59.459999084472656,59.709999084472656,13307100.0,52.404396057128906
2016-03-31,59.93000030517578,59.11000061035156,59.45000076293945,59.220001220703125,14904700.0,51.97433853149414
2016-04-01,60.060001373291016,58.560001373291016,59.02000045776367,59.869998931884766,15417500.0,52.54481887817383
2016-04-04,59.56999969482422,58.959999084472656,59.439998626708984,59.20000076293945,12305000.0,52.34146499633789
2016-04-05,58.83000183105469,58.209999084472656,58.59000015258789,58.36000061035156,12886600.0,51.598777770996094
2016-04-06,58.880001068115234,57.95000076293945,58.18000030517578,58.810001373291016,12167900.0,51.996646881103516
2016-04-07,58.43000030517578,57.06999969482422,58.2599983215332,57.31999969482422,19226800.0,50.67927551269531
2016-04-08,58.58000183105469,57.689998626708984,57.709999084472656,57.7400016784668,13547700.0,51.05060577392578
2016-04-11,58.880001068115234,57.90999984741211,57.90999984741211,58.20000076293945,17627800.0,51.45731735229492
2016-04-12,59.38999938964844,58.20000076293945,58.34000015258789,59.279998779296875,17779200.0,52.41218948364258
2016-04-13,62.15999984741211,60.380001068115234,60.47999954223633,61.790000915527344,37516800.0,54.631404876708984
2016-04-14,62.90999984741211,61.61000061035156,61.689998626708984,62.59000015258789,24249900.0,55.33871841430664
2016-04-15,62.900001525878906,61.45000076293945,62.880001068115234,61.869998931884766,19290700.0,54.70213317871094
2016-04-18,62.58000183105469,61.529998779296875,61.63999938964844,62.27000045776367,13813100.0,55.05579376220703
2016-04-19,63.47999954223633,62.54999923706055,62.54999923706055,63.31999969482422,19255600.0,55.98414611816406
2016-04-20,64.30999755859375,63.150001525878906,63.47999954223633,64.23999786376953,14594400.0,56.797550201416016
2016-04-21,64.66000366210938,63.34000015258789,64.26000213623047,63.599998474121094,15395800.0,56.2317008972168
2016-04-22,64.37999725341797,63.63999938964844,63.63999938964844,63.970001220703125,12444700.0,56.558841705322266
2016-04-25,63.95000076293945,63.150001525878906,63.599998474121094,63.599998474121094,10687200.0,56.2317008972168
2016-04-26,64.06999969482422,63.33000183105469,63.810001373291016,63.93000030517578,12048000.0,56.52347183227539
2016-04-27,64.63999938964844,63.599998474121094,63.86000061035156,64.11000061035156,15284100.0,56.6826171875
2016-04-28,64.41999816894531,63.349998474121094,63.63999938964844,63.599998474121094,12852500.0,56.2317008972168
2016-04-29,63.61000061035156,62.70000076293945,63.09000015258789,63.20000076293945,16376400.0,55.8780517578125
2016-05-02,64.0,63.13999938964844,63.689998626708984,63.790000915527344,10247300.0,56.399696350097656
2016-05-03,62.90999984741211,61.79999923706055,62.900001525878906,62.560001373291016,19120300.0,55.31219482421875
2016-05-04,62.2599983215332,61.27000045776367,61.75,61.56999969482422,17030200.0,54.436893463134766
2016-05-05,62.0,61.060001373291016,61.599998474121094,61.2400016784668,14033900.0,54.14512252807617
2016-05-06,61.68000030517578,60.59000015258789,60.70000076293945,61.599998474121094,11057900.0,54.46340560913086
2016-05-09,61.88999938964844,61.04999923706055,61.369998931884766,61.209999084472656,11197100.0,54.118595123291016
2016-05-10,62.2599983215332,61.349998474121094,61.54999923706055,62.040000915527344,11897200.0,54.85243225097656
2016-05-11,62.599998474121094,61.810001373291016,61.970001220703125,61.810001373291016,11254000.0,54.649085998535156
2016-05-12,62.560001373291016,61.369998931884766,62.27000045776367,61.77000045776367,11071700.0,54.61371612548828
2016-05-13,62.400001525878906,61.02000045776367,61.70000076293945,61.20000076293945,15122300.0,54.10975646972656
2016-05-16,61.9900016784668,61.0,61.209999084472656,61.65999984741211,10951300.0,54.516456604003906
2016-05-17,62.15999984741211,61.150001525878906,61.43000030517578,61.65999984741211,12180900.0,54.516456604003906
2016-05-18,64.16999816894531,61.689998626708984,61.70000076293945,64.04000091552734,24007100.0,56.620723724365234
2016-05-19,64.22000122070312,62.900001525878906,63.529998779296875,63.38999938964844,16076200.0,56.0460319519043
2016-05-20,64.19000244140625,63.369998931884766,63.86000061035156,63.5099983215332,11862000.0,56.15212631225586
2016-05-23,63.869998931884766,63.15999984741211,63.45000076293945,63.459999084472656,9347500.0,56.1079216003418
2016-05-24,64.7699966430664,63.810001373291016,63.939998626708984,64.54000091552734,13839400.0,57.06280517578125
2016-05-25,66.19999694824219,64.91999816894531,64.94000244140625,65.5199966430664,18935200.0,57.92927551269531
2016-05-26,65.58000183105469,64.91000366210938,65.56999969482422,65.02999877929688,9428400.0,57.496028900146484
2016-05-27,65.45999908447266,65.05000305175781,65.20999908447266,65.43000030517578,10116000.0,57.849700927734375
2016-05-31,65.81999969482422,64.95999908447266,65.7300033569336,65.2699966430664,15139400.0,57.708221435546875
2016-06-01,65.91999816894531,64.26000213623047,64.76000213623047,65.69000244140625,14031000.0,58.079566955566406
2016-06-02,65.80999755859375,65.16000366210938,65.5199966430664,65.80999755859375,10637600.0,58.18566131591797
2016-06-03,64.86000061035156,63.54999923706055,64.25,64.63999938964844,20261700.0,57.15121078491211
2016-06-06,65.76000213623047,64.5999984741211,64.63999938964844,65.27999877929688,13193500.0,57.71706771850586
2016-06-07,65.73999786376953,65.04000091552734,65.44999694824219,65.05999755859375,9924100.0,57.52255630493164
2016-06-08,65.4800033569336,64.91999816894531,64.93000030517578,65.25,9428000.0,57.6905403137207
2016-06-09,64.9000015258789,64.2699966430664,64.79000091552734,64.75,10817800.0,57.24847412109375
2016-06-10,64.06999969482422,63.58000183105469,63.93000030517578,63.84000015258789,16678400.0,56.443904876708984
2016-06-13,64.33999633789062,63.2599983215332,63.47999954223633,63.27000045776367,14314900.0,55.939937591552734
2016-06-14,63.470001220703125,61.68000030517578,62.68000030517578,62.08000183105469,19509300.0,54.88780975341797
2016-06-15,62.97999954223633,61.90999984741211,62.40999984741211,61.970001220703125,16982100.0,54.79054641723633
2016-06-16,62.29999923706055,60.900001525878906,61.45000076293945,62.220001220703125,16791200.0,55.0115852355957
2016-06-17,62.709999084472656,61.93000030517578,62.29999923706055,62.279998779296875,15751500.0,55.064632415771484
2016-06-20,63.849998474121094,62.34000015258789,63.45000076293945,62.369998931884766,12213200.0,55.144203186035156
2016-06-21,63.0,62.13999938964844,62.72999954223633,62.95000076293945,11611600.0,55.657012939453125
2016-06-22,63.709999084472656,62.68000030517578,62.95000076293945,62.709999084472656,12643500.0,55.44481658935547
2016-06-23,64.1500015258789,63.529998779296875,63.70000076293945,64.05000305175781,16583600.0,56.62957000732422
2016-06-24,61.70000076293945,59.34000015258789,60.47999954223633,59.599998474121094,44108700.0,52.69511795043945
2016-06-27,58.75,57.04999923706055,58.709999084472656,57.61000061035156,37300700.0,50.9356689453125
2016-06-28,59.54999923706055,58.2599983215332,59.189998626708984,59.52000045776367,29088700.0,52.624385833740234
2016-06-29,61.209999084472656,60.0,60.36000061035156,61.20000076293945,21483000.0,54.10975646972656
2016-06-30,62.189998626708984,61.02000045776367,61.630001068115234,62.13999938964844,21343600.0,54.94084548950195
2016-07-01,62.0099983215332,61.15999984741211,61.65999984741211,61.2599983215332,14217800.0,54.58443069458008
2016-07-05,60.599998474121094,59.099998474121094,60.45000076293945,59.54999923706055,23357700.0,53.0607795715332
2016-07-06,60.290000915527344,58.7599983215332,59.0099983215332,60.189998626708984,20429800.0,53.63104248046875
2016-07-07,61.13999938964844,60.15999984741211,60.52000045776367,60.58000183105469,13771400.0,53.978538513183594
2016-07-08,62.16999816894531,61.33000183105469,61.33000183105469,61.83000183105469,16998800.0,55.092323303222656
2016-07-11,62.95000076293945,62.13999938964844,62.41999816894531,62.27000045776367,13151400.0,55.484378814697266
2016-07-12,63.560001373291016,62.88999938964844,63.029998779296875,63.20000076293945,16588100.0,56.31303405761719
2016-07-13,63.43000030517578,62.63999938964844,63.08000183105469,63.15999984741211,18526900.0,56.27739715576172
2016-07-14,64.9800033569336,64.05000305175781,64.73999786376953,64.12000274658203,28985900.0,57.132781982421875
2016-07-15,64.80000305175781,63.61000061035156,64.75,64.18000030517578,17607100.0,57.186248779296875
2016-07-18,64.4000015258789,63.900001525878906,64.12999725341797,63.959999084472656,10824400.0,56.99021530151367
2016-07-19,64.0999984741211,63.459999084472656,63.61000061035156,63.86000061035156,9737400.0,56.90111541748047
2016-07-20,64.2300033569336,63.709999084472656,64.11000061035156,63.93000030517578,10411100.0,56.96348190307617
2016-07-21,64.18000030517578,63.630001068115234,64.0,63.689998626708984,9808700.0,56.749629974365234
2016-07-22,64.08999633789062,63.599998474121094,63.900001525878906,64.04000091552734,8195700.0,57.061500549316406
2016-07-25,64.16999816894531,63.68000030517578,63.97999954223633,63.869998931884766,8168300.0,56.910030364990234
2016-07-26,64.26000213623047,63.709999084472656,63.97999954223633,64.12999725341797,8067800.0,57.14168167114258
2016-07-27,64.69000244140625,64.05999755859375,64.08000183105469,64.33000183105469,11806800.0,57.31989288330078
2016-07-28,64.19000244140625,63.720001220703125,64.0,64.0999984741211,10013400.0,57.11496353149414
2016-07-29,64.29000091552734,63.75,63.79999923706055,63.970001220703125,13210400.0,56.99912643432617
2016-08-01,64.30999755859375,63.61000061035156,64.1500015258789,63.79999923706055,11422600.0,56.847652435302734
2016-08-02,64.01000213623047,63.380001068115234,63.59000015258789,63.650001525878906,13550000.0,56.71399688720703
2016-08-03,64.66999816894531,63.650001525878906,63.689998626708984,64.66000366210938,13122300.0,57.61393356323242
2016-08-04,64.81999969482422,64.2699966430664,64.48999786376953,64.55999755859375,9873000.0,57.52482604980469
2016-08-05,66.37000274658203,65.06999969482422,65.13999938964844,66.30000305175781,20752700.0,59.075225830078125
2016-08-08,66.48999786376953,65.83999633789062,66.06999969482422,66.0999984741211,11359200.0,58.897010803222656
2016-08-09,66.27999877929688,65.69000244140625,66.18000030517578,65.87000274658203,10097000.0,58.69207763671875
2016-08-10,66.06999969482422,65.16000366210938,65.91999816894531,65.27999877929688,11556100.0,58.1663703918457
2016-08-11,65.69000244140625,65.0199966430664,65.2699966430664,65.45999908447266,9604500.0,58.326751708984375
2016-08-12,65.3499984741211,64.86000061035156,64.97000122070312,65.31999969482422,7685400.0,58.20200729370117
2016-08-15,65.83000183105469,65.45999908447266,65.55999755859375,65.72000122070312,8371600.0,58.55842971801758
2016-08-16,65.95999908447266,65.23999786376953,65.36000061035156,65.70999908447266,10128900.0,58.54951858520508
2016-08-17,65.9800033569336,65.54000091552734,65.80000305175781,65.88999938964844,11868100.0,58.709903717041016
2016-08-18,65.98999786376953,65.52999877929688,65.62000274658203,65.94999694824219,9313600.0,58.763362884521484
2016-08-19,65.91000366210938,65.22000122070312,65.72000122070312,65.86000061035156,9084900.0,58.683162689208984
2016-08-22,65.87999725341797,65.41000366210938,65.75,65.80000305175781,9055600.0,58.62971115112305
2016-08-23,66.33999633789062,65.76000213623047,66.06999969482422,65.7699966430664,8949600.0,58.60298156738281
2016-08-24,66.2300033569336,65.7699966430664,65.98999786376953,65.94999694824219,10167200.0,58.763362884521484
2016-08-25,66.13999938964844,65.79000091552734,65.91000366210938,66.06999969482422,9978700.0,58.87028503417969
2016-08-26,66.87999725341797,65.8499984741211,66.33000183105469,66.22000122070312,14038600.0,59.00394821166992
2016-08-29,67.0999984741211,66.45999908447266,66.48999786376953,66.94999694824219,14583100.0,59.65439987182617
2016-08-30,67.5999984741211,66.94999694824219,66.94999694824219,67.5,13791200.0,60.14445877075195
2016-08-31,67.7699966430664,66.86000061035156,67.45999908447266,67.5,14952300.0,60.14445877075195
2016-09-01,67.72000122070312,66.6500015258789,67.63999938964844,67.20999908447266,12226500.0,59.88606262207031
2016-09-02,67.58000183105469,66.9800033569336,67.4000015258789,67.48999786376953,13720700.0,60.135562896728516
2016-09-06,67.55000305175781,66.70999908447266,67.5,67.44000244140625,16649400.0,60.09099578857422
2016-09-07,67.58999633789062,66.95999908447266,67.16000366210938,67.16000366210938,10070400.0,59.841514587402344
2016-09-08,67.68000030517578,67.0,67.22000122070312,67.25,12253000.0,59.92169952392578
2016-09-09,67.43000030517578,66.63999938964844,67.02999877929688,66.6500015258789,19686900.0,59.38709259033203
2016-09-12,67.30000305175781,65.76000213623047,66.13999938964844,67.05999755859375,16453000.0,59.752418518066406
2016-09-13,66.86000061035156,65.81999969482422,66.11000061035156,66.52999877929688,18876100.0,59.2801628112793
2016-09-14,67.25,66.20999908447266,66.2699966430664,66.4000015258789,12648600.0,59.16432189941406
2016-09-15,66.93000030517578,66.08999633789062,66.29000091552734,66.63999938964844,12531300.0,59.378173828125
2016-09-16,66.26000213623047,65.44000244140625,66.08999633789062,65.81999969482422,25161500.0,58.64753341674805
2016-09-19,66.63999938964844,65.8499984741211,66.1500015258789,66.19000244140625,13466900.0,58.977203369140625
2016-09-20,66.8499984741211,66.23999786376953,66.75,66.45999908447266,10092200.0,59.21778106689453
2016-09-21,67.12999725341797,66.30999755859375,66.83999633789062,66.83999633789062,14116800.0,59.55638122558594
2016-09-22,67.41999816894531,66.83999633789062,66.98999786376953,67.38999938964844,12781700.0,60.04644012451172
2016-09-23,67.9000015258789,67.18000030517578,67.38999938964844,67.25,13967400.0,59.92169952392578
2016-09-26,66.80000305175781,65.54000091552734,66.5999984741211,65.77999877929688,16408100.0,58.611881256103516
2016-09-27,66.41000366210938,65.11000061035156,65.41000366210938,66.36000061035156,13711400.0,59.12868881225586
2016-09-28,66.7699966430664,65.98999786376953,66.58000183105469,66.70999908447266,11278000.0,59.44053649902344
2016-09-29,67.20999908447266,65.3499984741211,66.69999694824219,65.6500015258789,18727200.0,58.49605178833008
2016-09-30,67.05999755859375,66.08000183105469,66.08000183105469,66.58999633789062,21680100.0,59.3336181640625
2016-10-03,66.91999816894531,66.26000213623047,66.3499984741211,66.51000213623047,14901700.0,59.262332916259766
2016-10-04,67.18000030517578,66.0999984741211,66.20999908447266,66.5999984741211,17226900.0,59.773921966552734
2016-10-05,68.06999969482422,66.80000305175781,66.88999938964844,67.69000244140625,16280000.0,60.75220489501953
2016-10-06,67.97000122070312,67.05000305175781,67.7300033569336,67.87000274658203,17485000.0,60.91374588012695
2016-10-07,68.18000030517578,67.4000015258789,67.79000091552734,68.11000061035156,18497000.0,61.1291618347168
2016-10-10,69.05999755859375,68.2300033569336,68.33999633789062,68.63999938964844,13027500.0,61.60482406616211
2016-10-11,68.81999969482422,67.93000030517578,68.5,68.30999755859375,15657100.0,61.308650970458984
2016-10-12,68.58999633789062,68.05000305175781,68.26000213623047,68.12999725341797,11899800.0,61.147098541259766
2016-10-13,67.87000274658203,66.81999969482422,67.45999908447266,67.73999786376953,17890000.0,60.79707717895508
2016-10-14,69.02999877929688,67.30000305175781,68.80000305175781,67.5199966430664,24163800.0,60.59962463378906
2016-10-17,67.79000091552734,66.73999786376953,67.41999816894531,67.16999816894531,14963400.0,60.28549575805664
2016-10-18,68.20999908447266,67.54000091552734,67.8499984741211,67.69999694824219,11870300.0,60.761165618896484
2016-10-19,68.5,67.80999755859375,67.80999755859375,68.3499984741211,12705800.0,61.34455108642578
2016-10-20,68.68000030517578,67.94000244140625,68.08000183105469,68.26000213623047,14122000.0,61.26377868652344
2016-10-21,68.52999877929688,67.69999694824219,67.80999755859375,68.48999786376953,12175700.0,61.4702033996582
2016-10-24,69.05000305175781,68.5,68.97000122070312,68.87000274658203,10197100.0,61.81125259399414
2016-10-25,68.93000030517578,68.37999725341797,68.87999725341797,68.80000305175781,9945100.0,61.74843215942383
2016-10-26,69.25,68.37000274658203,68.37000274658203,69.12999725341797,9801300.0,62.044612884521484
2016-10-27,69.7699966430664,69.0999984741211,69.48999786376953,69.2300033569336,14210700.0,62.13435363769531
2016-10-28,69.55000305175781,68.47000122070312,69.52999877929688,69.11000061035156,12766500.0,62.02665710449219
2016-10-31,69.58000183105469,69.2300033569336,69.43000030517578,69.26000213623047,14336300.0,62.161285400390625
2016-11-01,69.77999877929688,68.33000183105469,69.4800033569336,68.97000122070312,15564500.0,61.90100860595703
2016-11-02,68.8499984741211,68.01000213623047,68.6500015258789,68.68000030517578,12449800.0,61.6407356262207
2016-11-03,69.19000244140625,68.22000122070312,68.86000061035156,68.37999725341797,10369700.0,61.37147521972656
2016-11-04,68.55999755859375,67.63999938964844,68.48999786376953,67.76000213623047,13571300.0,60.81502151489258
2016-11-07,69.97000122070312,69.0,69.08000183105469,69.87999725341797,16515100.0,62.71773910522461
2016-11-08,70.55000305175781,69.23999786376953,69.69999694824219,70.02999877929688,17531700.0,62.85237121582031
2016-11-09,74.1500015258789,71.31999969482422,71.45999908447266,73.25,50948400.0,65.7423324584961
2016-11-10,77.25,74.22000122070312,74.22000122070312,76.6500015258789,56192300.0,68.7938461303711
2016-11-11,76.72000122070312,75.7699966430664,76.30000305175781,76.69000244140625,27574300.0,68.82976531982422
2016-11-14,80.44000244140625,77.25,77.25,79.51000213623047,46130700.0,71.36073303222656
2016-11-15,79.41000366210938,77.77999877929688,78.37000274658203,79.36000061035156,28126300.0,71.22610473632812
2016-11-16,78.3499984741211,76.87999725341797,78.22000122070312,77.4000015258789,26054900.0,69.46699523925781
2016-11-17,78.45999908447266,77.5999984741211,77.93000030517578,78.0199966430664,19306700.0,70.02345275878906
2016-11-18,78.41999816894531,77.55000305175781,77.95999908447266,77.70999908447266,19770000.0,69.7452163696289
2016-11-21,78.16999816894531,77.29000091552734,78.0,78.05000305175781,11983500.0,70.05038452148438
2016-11-22,78.55999755859375,77.76000213623047,78.3499984741211,78.52999877929688,14410100.0,70.48116302490234
2016-11-23,79.23999786376953,77.88999938964844,78.87000274658203,78.86000061035156,13373700.0,70.77733612060547
2016-11-25,79.44999694824219,78.47000122070312,79.0999984741211,78.83000183105469,6185700.0,70.75042724609375
2016-11-28,78.87000274658203,78.0199966430664,78.18000030517578,78.31999969482422,13007200.0,70.29268646240234
2016-11-29,79.16000366210938,78.38999938964844,78.38999938964844,78.91999816894531,14144100.0,70.83119201660156
2016-11-30,80.52999877929688,79.69999694824219,79.91999816894531,80.16999816894531,25351900.0,71.95305633544922
2016-12-01,82.27999877929688,80.6500015258789,80.6500015258789,81.79000091552734,23823600.0,73.40703582763672
2016-12-02,81.83000183105469,80.9000015258789,81.80000305175781,81.5999984741211,16931500.0,73.23652648925781
2016-12-05,83.29000091552734,82.29000091552734,82.30000305175781,83.26000213623047,18529800.0,74.72636413574219
2016-12-06,83.80999755859375,82.43000030517578,83.5999984741211,83.69000244140625,16130000.0,75.1123046875
2016-12-07,84.08999633789062,82.8499984741211,83.55000305175781,84.06999969482422,18996900.0,75.45336151123047
2016-12-08,85.5,83.94000244140625,84.2300033569336,85.12000274658203,20844900.0,76.39572143554688
2016-12-09,85.5,84.13999938964844,85.0199966430664,85.48999786376953,14567200.0,76.72779846191406
2016-12-12,85.79000091552734,84.29000091552734,85.36000061035156,84.7300033569336,14511300.0,76.04570770263672
2016-12-13,85.66999816894531,83.81999969482422,84.9800033569336,84.76000213623047,16669000.0,76.07264709472656
2016-12-14,86.12000274658203,83.76000213623047,83.87999725341797,84.7300033569336,22622600.0,76.04570770263672
2016-12-15,86.48999786376953,84.9000015258789,85.4000015258789,86.0,19438900.0,77.1855239868164
2016-12-16,86.29000091552734,84.88999938964844,86.29000091552734,84.94000244140625,23008500.0,76.23417663574219
2016-12-19,85.44000244140625,84.19000244140625,84.80000305175781,85.43000030517578,21685100.0,76.6739730834961
2016-12-20,86.54000091552734,85.55000305175781,85.79000091552734,86.52999877929688,14587300.0,77.66122436523438
2016-12-21,86.80999755859375,86.02999877929688,86.43000030517578,86.75,11400500.0,77.8586654663086
2016-12-22,87.16999816894531,86.20999908447266,86.44000244140625,86.88999938964844,13924200.0,77.98432159423828
2016-12-23,87.1500015258789,86.4000015258789,87.0,87.05000305175781,10759400.0,78.1279296875
2016-12-27,87.16000366210938,86.75,87.05000305175781,87.12999725341797,6946400.0,78.19971466064453
2016-12-28,87.38999938964844,86.3499984741211,87.16000366210938,86.5,9455600.0,77.63429260253906
2016-12-29,86.66999816894531,85.04000091552734,86.58000183105469,85.88999938964844,14689000.0,77.0868148803711
2016-12-30,86.41999816894531,85.66000366210938,86.0999984741211,86.29000091552734,13617800.0,77.44581604003906
2017-01-03,87.76000213623047,85.9800033569336,87.33999633789062,87.2300033569336,20550700.0,78.28948211669922
2017-01-04,87.18000030517578,86.4000015258789,86.95999908447266,86.91000366210938,15266600.0,78.43387603759766
2017-01-05,87.11000061035156,85.26000213623047,86.80999755859375,86.11000061035156,14300800.0,77.71190643310547
2017-01-06,86.62000274658203,85.94000244140625,86.38999938964844,86.12000274658203,12893300.0,77.72091674804688
2017-01-09,86.7699966430664,85.5199966430664,85.7300033569336,86.18000030517578,12806600.0,77.77506256103516
2017-01-10,86.9000015258789,85.72000122070312,86.06999969482422,86.43000030517578,13989000.0,78.00067138671875
2017-01-11,87.08000183105469,85.91000366210938,86.43000030517578,87.08000183105469,14713100.0,78.58728790283203
2017-01-12,87.2699966430664,86.0199966430664,86.76000213623047,86.23999786376953,21337400.0,77.82920837402344
2017-01-13,88.16999816894531,86.0999984741211,87.11000061035156,86.69999694824219,28296000.0,78.2443618774414
2017-01-17,85.22000122070312,83.27999877929688,84.93000030517578,83.55000305175781,30024600.0,75.40156555175781
2017-01-18,84.2300033569336,83.02999877929688,83.62999725341797,83.94000244140625,21270100.0,75.75353240966797
2017-01-19,84.66999816894531,83.12000274658203,84.05999755859375,83.30000305175781,16555600.0,75.17594909667969
2017-01-20,83.83000183105469,83.29000091552734,83.43000030517578,83.66999816894531,18436800.0,75.50985717773438
2017-01-23,84.0,83.20999908447266,83.30000305175781,83.70999908447266,12179200.0,75.54596710205078
2017-01-24,85.0,83.55999755859375,83.91999816894531,84.72000122070312,15175300.0,76.45745086669922
2017-01-25,86.16999816894531,85.16999816894531,85.83999633789062,86.02999877929688,17551000.0,77.63970184326172
2017-01-26,86.94999694824219,85.94999694824219,85.94999694824219,86.75,15962800.0,78.28948211669922
2017-01-27,86.9800033569336,86.2699966430664,86.66000366210938,86.93000030517578,12535400.0,78.45191955566406
2017-01-30,86.5,85.31999969482422,86.19000244140625,86.02999877929688,13661900.0,77.63970184326172
2017-01-31,86.1500015258789,84.08999633789062,85.5999984741211,84.62999725341797,15655100.0,76.376220703125
2017-02-01,86.0999984741211,84.68000030517578,85.54000091552734,84.94999694824219,15430900.0,76.66500854492188
2017-02-02,84.91000366210938,84.16000366210938,84.33999633789062,84.58999633789062,11081400.0,76.34012603759766
2017-02-03,87.30999755859375,85.87000274658203,86.19000244140625,87.18000030517578,17885200.0,78.67754364013672
2017-02-06,87.44999694824219,86.61000061035156,86.79000091552734,86.7699966430664,11828400.0,78.3075180053711
2017-02-07,87.4000015258789,86.4800033569336,87.13999938964844,86.72000122070312,9392800.0,78.26241302490234
2017-02-08,86.30999755859375,85.37000274658203,86.18000030517578,85.95999908447266,13970900.0,77.57652282714844
2017-02-09,87.33000183105469,85.95999908447266,85.95999908447266,87.19999694824219,13749100.0,78.69558715820312
2017-02-10,87.4800033569336,86.88999938964844,87.4800033569336,87.0,10992500.0,78.51509857177734
2017-02-13,88.73999786376953,87.43000030517578,87.44000244140625,88.1500015258789,18739100.0,79.55294036865234
2017-02-14,89.69999694824219,88.11000061035156,88.30000305175781,89.55999755859375,17932100.0,80.82540893554688
2017-02-15,90.87000274658203,89.3499984741211,90.08000183105469,90.58999633789062,17381800.0,81.75496673583984
2017-02-16,91.04000091552734,89.7699966430664,90.4000015258789,90.52999877929688,17672700.0,81.70079803466797
2017-02-17,90.47000122070312,89.69000244140625,89.81999969482422,90.2300033569336,15776600.0,81.43008422851562
2017-02-21,91.1500015258789,90.45999908447266,90.51000213623047,91.01000213623047,14068300.0,82.1340103149414
2017-02-22,91.30000305175781,90.41999816894531,90.5199966430664,91.05999755859375,11839000.0,82.17910766601562
2017-02-23,91.33999633789062,90.5199966430664,91.18000030517578,91.12999725341797,11067000.0,82.2423095703125
2017-02-24,90.54000091552734,89.7300033569336,90.18000030517578,90.33000183105469,15062300.0,81.52033996582031
2017-02-27,90.7300033569336,90.0199966430664,90.31999969482422,90.43000030517578,12361000.0,81.6105728149414
2017-02-28,90.81999969482422,89.58999633789062,89.8499984741211,90.62000274658203,15183500.0,81.78203582763672
2017-03-01,93.9800033569336,92.61000061035156,92.79000091552734,93.5999984741211,24451400.0,84.47139739990234
2017-03-02,93.91999816894531,92.02999877929688,93.87000274658203,92.13999938964844,16862500.0,83.15380096435547
2017-03-03,93.11000061035156,92.13999938964844,92.13999938964844,92.80000305175781,12817500.0,83.74942016601562
2017-03-06,92.31999969482422,91.0999984741211,92.25,91.91999816894531,15059200.0,82.95524597167969
2017-03-07,92.08999633789062,91.20999908447266,91.63999938964844,91.41000366210938,11156800.0,82.49500274658203
2017-03-08,92.8499984741211,91.0999984741211,92.68000030517578,91.20999908447266,17378400.0,82.31448364257812
2017-03-09,92.13999938964844,91.1500015258789,91.5999984741211,91.56999969482422,13726200.0,82.63939666748047
2017-03-10,92.0,90.52999877929688,91.94999694824219,91.27999877929688,13729900.0,82.37767028808594
2017-03-13,91.77999877929688,90.93000030517578,91.30999755859375,91.36000061035156,10004300.0,82.44985961914062
2017-03-14,91.6500015258789,90.7699966430664,91.0199966430664,91.51000213623047,10237700.0,82.5852279663086
2017-03-15,92.55000305175781,91.12999725341797,91.80000305175781,91.7300033569336,16601400.0,82.78378295898438
2017-03-16,92.80999755859375,91.56999969482422,92.02999877929688,91.63999938964844,14492000.0,82.70257568359375
2017-03-17,92.04000091552734,90.6500015258789,91.83000183105469,90.68000030517578,21734700.0,81.83618927001953
2017-03-20,91.16999816894531,89.79000091552734,90.2699966430664,90.02999877929688,14623600.0,81.24957275390625
2017-03-21,90.63999938964844,87.05999755859375,90.36000061035156,87.38999938964844,33089200.0,78.8670654296875
2017-03-22,88.06999969482422,86.01000213623047,86.88999938964844,87.52999877929688,21741000.0,78.993408203125
2017-03-23,88.5,87.08999633789062,87.20999908447266,87.38999938964844,16090100.0,78.8670654296875
2017-03-24,88.08999633789062,86.7699966430664,87.79000091552734,87.29000091552734,16093200.0,78.77680969238281
2017-03-27,87.4000015258789,85.2300033569336,85.52999877929688,87.23999786376953,16689300.0,78.73168182373047
2017-03-28,89.0199966430664,86.9800033569336,87.0199966430664,88.5999984741211,16264400.0,79.95904541015625
2017-03-29,88.81999969482422,88.08000183105469,88.5999984741211,88.2699966430664,10207600.0,79.66121673583984
2017-03-30,89.45999908447266,88.12000274658203,88.19999694824219,89.02999877929688,11631000.0,80.34711456298828
2017-03-31,88.73999786376953,87.75,88.70999908447266,87.83999633789062,16987600.0,79.27317810058594
2017-04-03,88.16999816894531,86.5999984741211,87.98999786376953,87.5199966430664,19831800.0,78.98438262939453
2017-04-04,87.66999816894531,86.72000122070312,86.88999938964844,87.30999755859375,14280800.0,79.24759674072266
2017-04-05,88.54000091552734,86.12999725341797,88.41999816894531,86.19000244140625,17635500.0,78.68161010742188
2017-04-06,86.91000366210938,85.25,85.9800033569336,86.4800033569336,14379600.0,78.94635009765625
2017-04-07,86.80999755859375,85.70999908447266,85.93000030517578,86.18000030517578,13097100.0,78.67247009277344
2017-04-10,86.69000244140625,85.4000015258789,86.08000183105469,85.87999725341797,15081600.0,78.39859771728516
2017-04-11,85.79000091552734,84.80000305175781,85.54000091552734,85.7300033569336,14690500.0,78.26168060302734
2017-04-12,85.94999694824219,85.02999877929688,85.93000030517578,85.4000015258789,14730600.0,77.9604263305664
2017-04-13,86.98999786376953,84.4000015258789,85.5,84.4000015258789,30529800.0,77.04755401611328
2017-04-17,86.08000183105469,84.37000274658203,84.44000244140625,85.86000061035156,19071700.0,78.3803482055664
2017-04-18,85.62999725341797,84.73999786376953,85.36000061035156,85.16000366210938,14127000.0,77.74134063720703
2017-04-19,85.91999816894531,84.36000061035156,85.5,84.45999908447266,17588500.0,77.10230255126953
2017-04-20,85.77999877929688,84.55000305175781,84.9800033569336,85.55000305175781,15635800.0,78.09736633300781
2017-04-21,85.68000030517578,84.51000213623047,85.5,84.5199966430664,19820600.0,77.1570816040039
2017-04-24,88.05000305175781,86.41999816894531,86.55000305175781,87.5,25468300.0,79.87748718261719
2017-04-25,89.12999725341797,88.26000213623047,88.55000305175781,88.26000213623047,18253800.0,80.5712890625
2017-04-26,89.05000305175781,88.13999938964844,88.3499984741211,88.43000030517578,12832200.0,80.72647857666016
2017-04-27,88.37000274658203,87.01000213623047,88.37000274658203,87.61000061035156,13329000.0,79.9779052734375
2017-04-28,87.8499984741211,86.94999694824219,87.5999984741211,87.0,10755600.0,79.42103576660156
2017-05-01,87.73999786376953,86.55999755859375,87.36000061035156,87.05999755859375,15712300.0,79.47582244873047
2017-05-02,86.87999725341797,86.0199966430664,86.70999908447266,86.5,14414200.0,78.96459197998047
2017-05-03,87.0999984741211,86.0199966430664,86.05999755859375,87.0,11540500.0,79.42103576660156
2017-05-04,87.7300033569336,86.56999969482422,87.69000244140625,87.0999984741211,11540100.0,79.51232147216797
2017-05-05,87.33999633789062,86.41999816894531,87.25,87.0,9436000.0,79.42103576660156
2017-05-08,87.31999969482422,86.6500015258789,87.04000091552734,87.0999984741211,8162200.0,79.51232147216797
2017-05-09,87.83999633789062,86.5,87.26000213623047,86.75,10273900.0,79.19281005859375
2017-05-10,87.4800033569336,86.47000122070312,86.52999877929688,87.43000030517578,8334900.0,79.81358337402344
2017-05-11,87.4800033569336,86.3499984741211,87.08999633789062,87.16000366210938,10907400.0,79.56709289550781
2017-05-12,87.05000305175781,86.33999633789062,86.68000030517578,86.91999816894531,8738800.0,79.34800720214844
2017-05-15,87.48999786376953,86.86000061035156,87.0999984741211,87.33999633789062,8835600.0,79.73140716552734
2017-05-16,88.08999633789062,87.33999633789062,87.36000061035156,87.61000061035156,9795000.0,79.9779052734375
2017-05-17,87.61000061035156,83.97000122070312,87.61000061035156,84.2699966430664,24679700.0,76.92884063720703
2017-05-18,84.80000305175781,83.36000061035156,84.06999969482422,83.95999908447266,23350100.0,76.6458740234375
2017-05-19,85.33999633789062,84.1500015258789,84.20999908447266,84.77999877929688,13412900.0,77.39442443847656
2017-05-22,85.29000091552734,84.20999908447266,85.18000030517578,84.69999694824219,11636000.0,77.32139587402344
2017-05-23,86.06999969482422,84.51000213623047,84.75,85.76000213623047,11753000.0,78.28907012939453
2017-05-24,85.97000122070312,85.23999786376953,85.87999725341797,85.70999908447266,9833800.0,78.24343872070312
2017-05-25,86.08000183105469,85.08000183105469,85.98999786376953,85.3499984741211,12238500.0,77.9147720336914
2017-05-26,85.55999755859375,85.0199966430664,85.11000061035156,85.36000061035156,8113500.0,77.92389678955078
2017-05-30,85.1500015258789,83.77999877929688,85.12999725341797,83.9000015258789,12603200.0,76.59109497070312
2017-05-31,83.81999969482422,81.63999938964844,83.7300033569336,82.1500015258789,28327900.0,74.99354553222656
2017-06-01,83.08000183105469,81.6500015258789,82.45999908447266,83.05999755859375,17123500.0,75.82427215576172
2017-06-02,82.98999786376953,81.9800033569336,82.29000091552734,82.63999938964844,14998500.0,75.44084930419922
2017-06-05,83.51000213623047,82.58000183105469,82.63999938964844,82.79000091552734,9080200.0,75.57780456542969
2017-06-06,83.22000122070312,82.12999725341797,82.29000091552734,82.95999908447266,12196800.0,75.73299407958984
2017-06-07,84.11000061035156,83.0999984741211,83.30999755859375,83.91000366210938,13711100.0,76.60022735595703
2017-06-08,85.7300033569336,83.88999938964844,83.91000366210938,84.94999694824219,17951000.0,77.54961395263672
2017-06-09,87.05000305175781,85.38999938964844,85.51000213623047,86.95999908447266,19120200.0,79.38452911376953
2017-06-12,87.73999786376953,86.88999938964844,86.95999908447266,86.9800033569336,16053400.0,79.40279388427734
2017-06-13,87.8499984741211,86.9800033569336,87.55000305175781,87.2699966430664,12557200.0,79.66752624511719
2017-06-14,87.30999755859375,85.81999969482422,86.7699966430664,87.08999633789062,16175700.0,79.5031967163086
2017-06-15,87.08000183105469,86.23999786376953,86.25,86.56999969482422,12509700.0,79.02848052978516
2017-06-16,86.95999908447266,86.0199966430664,86.8499984741211,86.18000030517578,16936600.0,78.67247009277344
2017-06-19,88.2300033569336,86.8499984741211,86.97000122070312,88.06999969482422,15972300.0,80.39783477783203
2017-06-20,87.91999816894531,87.37000274658203,87.75,87.5199966430664,11197800.0,79.89574432373047
2017-06-21,87.55000305175781,86.76000213623047,87.4800033569336,87.12000274658203,10005900.0,79.53060150146484
2017-06-22,87.36000061035156,86.6500015258789,86.93000030517578,87.0199966430664,12180600.0,79.4393081665039
2017-06-23,88.0,86.61000061035156,87.66000366210938,86.86000061035156,18812000.0,79.29324340820312
2017-06-26,87.66999816894531,86.62000274658203,87.01000213623047,87.23999786376953,10082400.0,79.64012145996094
2017-06-27,88.94000244140625,87.5,87.70999908447266,88.05000305175781,15415200.0,80.37958526611328
2017-06-28,90.06999969482422,88.5999984741211,88.5999984741211,89.81999969482422,17466200.0,81.9953842163086
2017-06-29,92.6500015258789,90.30999755859375,92.33999633789062,91.1500015258789,27697800.0,83.20951843261719
2017-06-30,92.0,91.16000366210938,91.95999908447266,91.4000015258789,16892700.0,83.437744140625
2017-07-03,93.4800033569336,91.41000366210938,91.55999755859375,92.75,13208100.0,85.13587188720703
2017-07-05,93.79000091552734,92.61000061035156,93.12000274658203,93.68000030517578,17535400.0,85.98951721191406
2017-07-06,94.51000213623047,92.87999725341797,93.54000091552734,93.37999725341797,16596100.0,85.71414947509766
2017-07-07,94.16999816894531,93.2300033569336,93.95999908447266,93.8499984741211,12817800.0,86.14556884765625
2017-07-10,93.68000030517578,93.08999633789062,93.5,93.19000244140625,13987200.0,85.53975677490234
2017-07-11,93.33000183105469,92.27999877929688,93.33000183105469,92.83000183105469,13262300.0,85.20929718017578
2017-07-12,92.83000183105469,92.06999969482422,92.61000061035156,92.51000213623047,13540100.0,84.91557312011719
2017-07-13,93.37999725341797,92.33999633789062,92.69000244140625,93.0999984741211,12820100.0,85.45713806152344
2017-07-14,92.61000061035156,90.58000183105469,90.80999755859375,92.25,22235200.0,84.6769027709961
2017-07-17,91.98999786376953,91.25,91.81999969482422,91.38999938964844,14374200.0,83.88751220703125
2017-07-18,91.58000183105469,90.31999969482422,90.44999694824219,91.06999969482422,14719400.0,83.59378051757812
2017-07-19,91.62000274658203,91.0,91.33999633789062,91.19999694824219,11651200.0,83.7131118774414
2017-07-20,91.72000122070312,90.9000015258789,91.1500015258789,91.19999694824219,11561700.0,83.7131118774414
2017-07-21,91.36000061035156,90.5199966430664,91.05999755859375,90.88999938964844,10971300.0,83.42854309082031
2017-07-24,91.54000091552734,90.91000366210938,90.95999908447266,91.27999877929688,10725100.0,83.78653717041016
2017-07-25,93.5199966430664,92.2699966430664,92.37000274658203,92.80000305175781,16447700.0,85.18175506591797
2017-07-26,93.19000244140625,91.68000030517578,93.0999984741211,91.93000030517578,11815500.0,84.38318634033203
2017-07-27,92.05999755859375,91.16000366210938,91.83000183105469,91.55000305175781,12332400.0,84.03438568115234
2017-07-28,91.75,90.91000366210938,91.44999694824219,91.27999877929688,9351900.0,83.78653717041016
2017-07-31,92.36000061035156,91.5,91.51000213623047,91.80000305175781,11520300.0,84.26385498046875
2017-08-01,93.13999938964844,92.27999877929688,92.48999786376953,93.02999877929688,12523700.0,85.39288330078125
2017-08-02,93.20999908447266,92.51000213623047,92.87000274658203,93.11000061035156,10165600.0,85.4663314819336
2017-08-03,93.12999725341797,92.23999786376953,92.69999694824219,92.5,11078800.0,84.9063949584961
2017-08-04,94.4000015258789,93.47000122070312,93.5,93.66000366210938,14324000.0,85.9711685180664
2017-08-07,94.19000244140625,93.70999908447266,93.88999938964844,94.0199966430664,7978300.0,86.30159759521484
2017-08-08,95.22000122070312,93.5999984741211,93.94999694824219,93.68000030517578,13745400.0,85.98951721191406
2017-08-09,93.68000030517578,92.83000183105469,92.9800033569336,93.52999877929688,11214400.0,85.8518295288086
2017-08-10,93.06999969482422,92.06999969482422,92.9000015258789,92.19000244140625,13252300.0,84.62183380126953
2017-08-11,92.66999816894531,91.23999786376953,92.12999725341797,91.41999816894531,10679500.0,83.9150619506836
2017-08-14,92.9000015258789,92.33000183105469,92.37000274658203,92.48999786376953,10994800.0,84.897216796875
2017-08-15,93.55999755859375,92.6500015258789,93.30999755859375,92.7300033569336,8812700.0,85.11751556396484
2017-08-16,93.2300033569336,91.87999725341797,93.04000091552734,92.08999633789062,11085400.0,84.53004455566406
2017-08-17,91.95999908447266,90.5,91.76000213623047,90.6500015258789,13837500.0,83.2082748413086
2017-08-18,91.54000091552734,90.19000244140625,90.30999755859375,90.73999786376953,13040700.0,83.2908706665039
2017-08-21,90.94000244140625,90.16000366210938,90.8499984741211,90.62999725341797,11502100.0,83.18990325927734
2017-08-22,91.70999908447266,91.0,91.06999969482422,91.55999755859375,9211800.0,84.04354858398438
2017-08-23,92.33999633789062,90.83999633789062,90.87000274658203,91.66999816894531,8811300.0,84.14453125
2017-08-24,92.12000274658203,91.41000366210938,91.93000030517578,91.5199966430664,8623200.0,84.0068359375
2017-08-25,92.4800033569336,91.80000305175781,91.87999725341797,91.88999938964844,11794600.0,84.3464584350586
2017-08-28,92.19000244140625,91.12999725341797,92.16000366210938,91.5999984741211,7292900.0,84.08026885986328
2017-08-29,91.30999755859375,90.30999755859375,90.44999694824219,91.0999984741211,10886100.0,83.6213150024414
2017-08-30,91.87999725341797,91.19000244140625,91.25,91.30999755859375,9165300.0,83.8140869140625
2017-08-31,91.8499984741211,90.80000305175781,91.80999755859375,90.88999938964844,13217400.0,83.42854309082031
2017-09-01,92.36000061035156,90.94999694824219,91.25,91.69999694824219,9815800.0,84.17205047607422
2017-09-05,91.11000061035156,89.0199966430664,91.0199966430664,89.51000213623047,16897300.0,82.16184997558594
2017-09-06,90.5199966430664,89.63999938964844,90.0,90.11000061035156,11845700.0,82.71260070800781
2017-09-07,90.12999725341797,88.08000183105469,90.11000061035156,88.52999877929688,14592300.0,81.26229858398438
2017-09-08,89.41999816894531,88.23999786376953,88.30999755859375,88.41999816894531,14242200.0,81.16133117675781
2017-09-11,90.25,88.94999694824219,89.38999938964844,89.79000091552734,13219000.0,82.41886138916016
2017-09-12,91.25,90.0999984741211,90.16999816894531,90.88999938964844,14003800.0,83.42854309082031
2017-09-13,91.5,90.31999969482422,90.61000061035156,91.1500015258789,12485400.0,83.66722106933594
2017-09-14,91.52999877929688,90.73999786376953,91.19999694824219,90.97000122070312,10562800.0,83.50199127197266
2017-09-15,91.70999908447266,90.76000213623047,91.08000183105469,91.62000274658203,18171800.0,84.09862518310547
2017-09-18,93.13999938964844,91.8499984741211,91.93000030517578,92.91999816894531,11318700.0,85.29190826416016
2017-09-19,94.36000061035156,92.5199966430664,92.70999908447266,93.94000244140625,12626100.0,86.2281723022461
2017-09-20,95.29000091552734,93.70999908447266,94.0999984741211,94.5999984741211,15311600.0,86.83399200439453
2017-09-21,95.37000274658203,94.19000244140625,94.45999908447266,95.02999877929688,10851500.0,87.22869110107422
2017-09-22,94.9800033569336,94.43000030517578,94.69999694824219,94.83000183105469,8358300.0,87.04511260986328
2017-09-25,94.87999725341797,93.44999694824219,94.51000213623047,94.12000274658203,10463400.0,86.3934097290039
2017-09-26,94.02999877929688,93.33999633789062,93.77999877929688,93.69999694824219,9358100.0,86.00788116455078
2017-09-27,95.72000122070312,94.58000183105469,94.97000122070312,95.18000030517578,15090200.0,87.36637878417969
2017-09-28,95.87999725341797,94.91000366210938,95.58999633789062,95.37999725341797,10270400.0,87.54997253417969
2017-09-29,95.5199966430664,95.0199966430664,95.30000305175781,95.51000213623047,11438400.0,87.6692886352539
2017-10-02,96.87999725341797,95.45999908447266,95.7699966430664,96.83999633789062,13797200.0,88.8901138305664
2017-10-03,97.43000030517578,96.7699966430664,96.83000183105469,97.3499984741211,9633500.0,89.35824584960938
2017-10-04,97.44000244140625,96.27999877929688,97.30000305175781,96.36000061035156,12166600.0,88.44950866699219
2017-10-05,97.4000015258789,95.55000305175781,96.0,97.08999633789062,14236200.0,89.6405258178711
2017-10-06,97.63999938964844,96.47000122070312,97.55000305175781,96.91999816894531,10231900.0,89.48357391357422
2017-10-09,97.06999969482422,96.13999938964844,96.95999908447266,96.41000366210938,7765100.0,89.01270294189453
2017-10-10,97.18000030517578,96.23999786376953,96.45999908447266,97.12999725341797,10631500.0,89.67745971679688
2017-10-11,97.01000213623047,96.13999938964844,96.83000183105469,96.83999633789062,14283600.0,89.40971374511719
2017-10-12,97.5,95.62000274658203,97.30000305175781,95.98999786376953,18251600.0,88.62493133544922
2017-10-13,96.70999908447266,94.95999908447266,95.4800033569336,95.86000061035156,13190600.0,88.5049057006836
2017-10-16,97.94999694824219,96.33999633789062,96.33999633789062,97.83999633789062,12434000.0,90.33299255371094
2017-10-17,98.18000030517578,97.31999969482422,98.06999969482422,97.62000274658203,10335700.0,90.12986755371094
2017-10-18,98.55000305175781,97.62999725341797,98.1500015258789,97.98999786376953,10158600.0,90.4714584350586
2017-10-19,98.19999694824219,97.08999633789062,97.19000244140625,98.11000061035156,9133900.0,90.58226776123047
2017-10-20,99.88999938964844,98.7300033569336,99.27999877929688,99.51000213623047,15326600.0,91.87484741210938
2017-10-23,99.98999786376953,99.23999786376953,99.51000213623047,99.33999633789062,9238600.0,91.71788787841797
2017-10-24,101.19000244140625,99.76000213623047,99.87999725341797,100.91999816894531,13000800.0,93.1766586303711
2017-10-25,101.44999694824219,100.19000244140625,101.25,101.0199966430664,14632700.0,93.26898956298828
2017-10-26,102.41999816894531,101.31999969482422,101.3499984741211,101.73999786376953,13054400.0,93.9337387084961
2017-10-27,102.2300033569336,101.05000305175781,101.43000030517578,101.7699966430664,10400400.0,93.96144104003906
2017-10-30,101.93000030517578,100.87000274658203,101.12999725341797,101.41000366210938,8839500.0,93.62907409667969
2017-10-31,101.69999694824219,100.56999969482422,101.37000274658203,100.61000061035156,8690200.0,92.89045715332031
2017-11-01,101.69999694824219,100.7300033569336,101.0999984741211,100.91999816894531,8418200.0,93.1766586303711
2017-11-02,101.7699966430664,100.16000366210938,100.87000274658203,101.58999633789062,8731800.0,93.79525756835938
2017-11-03,101.52999877929688,100.7300033569336,101.0999984741211,101.41000366210938,7103500.0,93.62907409667969
2017-11-06,101.69000244140625,100.66000366210938,101.33999633789062,100.77999877929688,8121500.0,93.04739379882812
2017-11-07,100.75,98.25,100.55999755859375,98.75,18822600.0,91.17317199707031
2017-11-08,98.37000274658203,97.1500015258789,98.2699966430664,97.63999938964844,18524700.0,90.1483383178711
2017-11-09,98.22000122070312,96.80999755859375,97.12000274658203,97.62999725341797,13697800.0,90.13908386230469
2017-11-10,98.33999633789062,97.5,97.80999755859375,97.51000213623047,9314000.0,90.02831268310547
2017-11-13,98.05000305175781,96.62000274658203,96.69000244140625,97.86000061035156,9303100.0,90.35145568847656
2017-11-14,97.77999877929688,96.8499984741211,97.33999633789062,97.2699966430664,11043800.0,89.80671691894531
2017-11-15,98.73999786376953,95.94999694824219,96.38999938964844,98.19000244140625,15384100.0,90.65613555908203
2017-11-16,99.05999755859375,98.30999755859375,98.52999877929688,98.47000122070312,9808000.0,90.91465759277344
2017-11-17,98.41000366210938,97.56999969482422,97.81999969482422,98.13999938964844,9017900.0,90.60997772216797
2017-11-20,99.1500015258789,97.76000213623047,98.44999694824219,99.01000213623047,9483200.0,91.41321563720703
2017-11-21,99.55000305175781,98.91000366210938,99.5,98.93000030517578,13389400.0,91.33934783935547
2017-11-22,99.5199966430664,98.58999633789062,99.02999877929688,98.63999938964844,7342200.0,91.07158660888672
2017-11-24,98.9000015258789,98.26000213623047,98.83000183105469,98.31999969482422,3680000.0,90.77615356445312
2017-11-27,99.12999725341797,97.93000030517578,98.30999755859375,97.93000030517578,13076200.0,90.41607666015625
2017-11-28,101.69999694824219,97.97000122070312,98.20999908447266,101.36000061035156,16773000.0,93.5829086303711
2017-11-29,104.22000122070312,101.95999908447266,102.41000366210938,103.7300033569336,21105500.0,95.77106475830078
2017-11-30,106.66000366210938,104.04000091552734,104.73999786376953,104.5199966430664,23945900.0,96.50044250488281
2017-12-01,105.31999969482422,102.19999694824219,104.9000015258789,104.79000091552734,19683500.0,96.74971771240234
2017-12-04,108.4000015258789,106.7699966430664,107.7300033569336,106.94999694824219,23576600.0,98.74400329589844
2017-12-05,107.41000366210938,104.12000274658203,105.58000183105469,105.72000122070312,17193900.0,97.6083755493164
2017-12-06,105.76000213623047,104.52999877929688,105.55000305175781,104.93000030517578,15476200.0,96.87898254394531
2017-12-07,105.19000244140625,103.7300033569336,103.94999694824219,104.62000274658203,13371800.0,96.59278869628906
2017-12-08,105.94000244140625,104.33999633789062,104.75,105.93000030517578,13506900.0,97.80226135253906
2017-12-11,106.05999755859375,105.30999755859375,105.72000122070312,105.62000274658203,10591200.0,97.51605987548828
2017-12-12,107.37000274658203,105.54000091552734,106.91000366210938,106.8499984741211,15508800.0,98.65167236328125
2017-12-13,107.11000061035156,105.4800033569336,106.69999694824219,105.51000213623047,15020300.0,97.41449737548828
2017-12-14,106.44999694824219,104.63999938964844,106.12000274658203,104.66000366210938,13034200.0,96.62969970703125
2017-12-15,106.5199966430664,105.19999694824219,105.79000091552734,106.13999938964844,29350600.0,97.99614715576172
2017-12-18,107.62999725341797,106.4800033569336,107.19000244140625,106.95999908447266,12713100.0,98.75321960449219
2017-12-19,107.48999786376953,106.44000244140625,107.3499984741211,106.51000213623047,12149900.0,98.33776092529297
2017-12-20,107.7300033569336,106.08999633789062,107.5999984741211,106.13999938964844,13091500.0,97.99614715576172
2017-12-21,108.06999969482422,106.55999755859375,106.58999633789062,107.83000183105469,12323700.0,99.55648040771484
2017-12-22,108.45999908447266,106.80999755859375,108.19999694824219,107.44999694824219,14573400.0,99.20562744140625
2017-12-26,107.98999786376953,106.4000015258789,107.19999694824219,107.0199966430664,7403700.0,98.8086166381836
2017-12-27,107.29000091552734,106.66999816894531,106.66999816894531,107.22000122070312,9496500.0,98.99327087402344
2017-12-28,107.83999633789062,107.16000366210938,107.4000015258789,107.79000091552734,7440600.0,99.51953887939453
2017-12-29,108.27999877929688,106.94000244140625,108.08999633789062,106.94000244140625,8925700.0,98.73477172851562
2018-01-02,108.0199966430664,106.80999755859375,107.62999725341797,107.94999694824219,13578800.0,99.66726684570312
2018-01-03,108.48999786376953,107.4800033569336,107.86000061035156,108.05999755859375,11901000.0,99.76882934570312
2018-01-04,110.02999877929688,108.19999694824219,108.36000061035156,109.04000091552734,12953700.0,101.19808959960938
2018-01-05,109.55000305175781,107.77999877929688,109.26000213623047,108.33999633789062,14155000.0,100.54843139648438
2018-01-08,108.68000030517578,107.69999694824219,108.1500015258789,108.5,12466500.0,100.69690704345703
2018-01-09,109.62999725341797,108.48999786376953,108.72000122070312,109.05000305175781,13292300.0,101.20736694335938
2018-01-10,110.69999694824219,109.38999938964844,109.47000122070312,110.25,15834500.0,102.32105255126953
2018-01-11,110.93000030517578,110.05000305175781,110.66999816894531,110.83999633789062,13676800.0,102.86861419677734
2018-01-12,112.8499984741211,110.83999633789062,111.6500015258789,112.66999816894531,18884200.0,104.56700897216797
2018-01-16,113.43000030517578,111.06999969482422,111.51000213623047,112.2699966430664,22703300.0,104.19579315185547
2018-01-17,113.30000305175781,111.30999755859375,111.88999938964844,112.98999786376953,14940300.0,104.86400604248047
2018-01-18,113.72000122070312,112.2699966430664,112.76000213623047,113.26000213623047,14572900.0,105.11458587646484
2018-01-19,114.33999633789062,112.80000305175781,113.94000244140625,113.01000213623047,18785500.0,104.88256072998047
2018-01-22,114.38999938964844,112.5,112.66000366210938,114.33000183105469,12475700.0,106.10763549804688
2018-01-23,114.63999938964844,113.3499984741211,113.66999816894531,114.20999908447266,12320800.0,105.99626159667969
2018-01-24,116.0,114.66000366210938,114.86000061035156,115.66999816894531,15904500.0,107.35127258300781
2018-01-25,116.16999816894531,115.08000183105469,116.04000091552734,115.69999694824219,13510000.0,107.37909698486328
2018-01-26,116.31999969482422,114.95999908447266,115.69999694824219,116.31999969482422,13883900.0,107.95452880859375
2018-01-29,117.3499984741211,116.0199966430664,116.0199966430664,116.19999694824219,11679900.0,107.84314727783203
2018-01-30,116.5999984741211,114.9800033569336,115.52999877929688,115.11000061035156,14279100.0,106.83152770996094
2018-01-31,116.66000366210938,115.16000366210938,115.6500015258789,115.66999816894531,13141400.0,107.35127258300781
2018-02-01,116.98999786376953,115.4800033569336,115.7699966430664,116.87000274658203,13800600.0,108.46497344970703
2018-02-02,116.91999816894531,114.08999633789062,116.48999786376953,114.27999877929688,16477300.0,106.06122589111328
2018-02-05,114.58999633789062,103.9800033569336,113.0,108.80000305175781,30097600.0,100.97532653808594
2018-02-06,112.4800033569336,106.61000061035156,106.8499984741211,112.11000061035156,33114800.0,104.04728698730469
2018-02-07,114.44999694824219,111.1500015258789,111.55000305175781,112.87000274658203,21878300.0,104.75263214111328
2018-02-08,113.11000061035156,107.83999633789062,113.11000061035156,107.87999725341797,27425800.0,100.12149810791016
2018-02-09,111.05000305175781,106.2300033569336,109.0999984741211,110.04000091552734,28188000.0,102.12615966796875
2018-02-12,112.7300033569336,110.06999969482422,111.16999816894531,111.73999786376953,18043300.0,103.70389556884766
2018-02-13,113.05000305175781,110.80000305175781,111.31999969482422,112.43000030517578,16358200.0,104.34428405761719
2018-02-14,115.2699966430664,112.52999877929688,112.62999725341797,115.02999877929688,15186900.0,106.75727081298828
2018-02-15,115.98999786376953,114.22000122070312,115.73999786376953,115.51000213623047,12130200.0,107.20277404785156
2018-02-16,116.06999969482422,114.5,114.55000305175781,114.68000030517578,13214300.0,106.43245697021484
2018-02-20,115.38999938964844,113.97000122070312,114.6500015258789,114.70999908447266,13461500.0,106.4603042602539
2018-02-21,117.44999694824219,114.66999816894531,115.0,115.19000244140625,14212500.0,106.9057846069336
2018-02-22,116.43000030517578,114.76000213623047,115.5,114.9800033569336,17070400.0,106.71088409423828
2018-02-23,117.38999938964844,115.30999755859375,115.30999755859375,117.30999755859375,12162500.0,108.8733139038086
2018-02-26,118.9000015258789,117.31999969482422,118.13999938964844,118.7699966430664,16511200.0,110.22832489013672
2018-02-27,119.33000183105469,117.3499984741211,118.91000366210938,117.36000061035156,17563300.0,108.91972351074219
2018-02-28,118.48999786376953,115.33999633789062,117.81999969482422,115.5,17735600.0,107.19348907470703
2018-03-01,116.63999938964844,112.6500015258789,115.4800033569336,113.43000030517578,18690000.0,105.27236938476562
2018-03-02,113.55999755859375,111.12000274658203,112.38999938964844,113.31999969482422,18353700.0,105.17027282714844
2018-03-05,115.93000030517578,111.88999938964844,112.05000305175781,115.05999755859375,13933000.0,106.78512573242188
2018-03-06,115.81999969482422,114.31999969482422,115.63999938964844,115.16000366210938,10674400.0,106.87793731689453
2018-03-07,115.0999984741211,113.11000061035156,113.75,114.7300033569336,13006500.0,106.47886657714844
2018-03-08,115.2300033569336,113.20999908447266,115.11000061035156,114.73999786376953,11173700.0,106.48815155029297
2018-03-09,118.08000183105469,115.66999816894531,116.55000305175781,118.04000091552734,15366600.0,109.55081176757812
2018-03-12,118.75,117.25,118.0,117.66000366210938,12339300.0,109.1981430053711
2018-03-13,118.47000122070312,115.83000183105469,118.19999694824219,116.25,13312300.0,107.8895492553711
2018-03-14,116.58999633789062,114.5999984741211,116.55999755859375,114.94999694824219,12905100.0,106.68303680419922
2018-03-15,116.0,114.83000183105469,115.87000274658203,115.23999786376953,8748000.0,106.95217895507812
2018-03-16,116.5999984741211,115.33999633789062,115.33999633789062,115.44000244140625,19888900.0,107.13780212402344
2018-03-19,115.44999694824219,113.30000305175781,115.0999984741211,114.52999877929688,13214900.0,106.29325103759766
2018-03-20,115.44999694824219,114.44999694824219,114.87000274658203,114.63999938964844,9921200.0,106.39533233642578
2018-03-21,116.62999725341797,114.20999908447266,114.80999755859375,114.73999786376953,13633000.0,106.48815155029297
2018-03-22,113.5999984741211,109.54000091552734,113.19999694824219,109.94999694824219,22550400.0,102.0426254272461
2018-03-23,110.91999816894531,106.76000213623047,110.2699966430664,107.01000213623047,23081500.0,99.31407165527344
2018-03-26,111.16000366210938,108.6500015258789,109.19000244140625,110.30999755859375,20217500.0,102.37673950195312
2018-03-27,111.69000244140625,107.30000305175781,111.06999969482422,108.16999816894531,18039900.0,100.39064025878906
2018-03-28,109.16999816894531,106.6500015258789,108.27999877929688,108.0,19189300.0,100.23287200927734
2018-03-29,110.77999877929688,107.77999877929688,108.5,109.97000122070312,13274600.0,102.06120300292969
2018-04-02,110.7300033569336,106.08000183105469,109.95999908447266,107.8499984741211,18822500.0,100.09365844726562
2018-04-03,109.5,107.26000213623047,108.36000061035156,109.33000183105469,14050700.0,101.46723175048828
2018-04-04,111.20999908447266,107.0199966430664,107.0999984741211,110.98999786376953,15302600.0,103.0078353881836
2018-04-05,112.83000183105469,111.38999938964844,111.62999725341797,111.87999725341797,16627000.0,104.36038208007812
2018-04-06,111.55000305175781,107.81999969482422,110.55000305175781,109.08999633789062,18906000.0,101.75789642333984
2018-04-09,112.9800033569336,109.88999938964844,110.01000213623047,110.4000015258789,15974300.0,102.97985076904297
2018-04-10,112.87000274658203,111.41999816894531,112.12999725341797,112.51000213623047,13951400.0,104.94803619384766
2018-04-11,111.80999755859375,110.5199966430664,111.66000366210938,110.62000274658203,14503300.0,103.18506622314453
2018-04-12,114.38999938964844,111.5,111.55999755859375,113.37000274658203,16435500.0,105.75023651123047
2018-04-13,115.1500015258789,109.05000305175781,115.0199966430664,110.30000305175781,39152800.0,102.8865737915039
2018-04-16,111.47000122070312,109.79000091552734,110.94000244140625,110.20999908447266,16580500.0,102.80261993408203
2018-04-17,111.91999816894531,109.98999786376953,111.37000274658203,110.20999908447266,15501400.0,102.80261993408203
2018-04-18,111.06999969482422,108.88999938964844,110.52999877929688,109.31999969482422,16081400.0,101.97244262695312
2018-04-19,111.87000274658203,109.5,109.52999877929688,111.72000122070312,17911000.0,104.21113586425781
2018-04-20,112.73999786376953,110.87999725341797,112.30000305175781,111.47000122070312,15584400.0,103.97794342041016
2018-04-23,111.94999694824219,110.62999725341797,111.56999969482422,110.93000030517578,11285800.0,103.4742202758789
2018-04-24,112.9000015258789,109.58999633789062,111.75,110.41000366210938,16453100.0,102.98918151855469
2018-04-25,110.52999877929688,108.5999984741211,110.2699966430664,109.98999786376953,13548200.0,102.59740447998047
2018-04-26,110.81999969482422,109.33999633789062,109.97000122070312,110.0999984741211,10299500.0,102.70001983642578
2018-04-27,110.16000366210938,109.12999725341797,109.55000305175781,109.4000015258789,9384000.0,102.04706573486328
2018-04-30,110.30000305175781,108.75,109.75,108.77999877929688,13744900.0,101.4687271118164
2018-05-01,108.97000122070312,107.54000091552734,108.44999694824219,108.77999877929688,10503400.0,101.4687271118164
2018-05-02,109.48999786376953,107.7300033569336,108.11000061035156,107.91999816894531,12162100.0,100.66653442382812
2018-05-03,107.7699966430664,105.18000030517578,107.58999633789062,107.23999786376953,15379100.0,100.03224182128906
2018-05-04,108.73999786376953,105.9800033569336,106.43000030517578,108.43000030517578,11967900.0,101.14225769042969
2018-05-07,109.68000030517578,108.36000061035156,108.76000213623047,109.37000274658203,9356700.0,102.01908111572266
2018-05-08,111.33999633789062,109.27999877929688,109.52999877929688,110.98999786376953,12543200.0,103.53018951416016
2018-05-09,113.63999938964844,111.02999877929688,111.44000244140625,113.41000366210938,11368100.0,105.78755950927734
2018-05-10,114.44000244140625,112.75,113.19000244140625,114.29000091552734,9159700.0,106.6083984375
2018-05-11,114.7300033569336,113.66999816894531,114.48999786376953,113.86000061035156,10253000.0,106.20730590820312
2018-05-14,114.69999694824219,113.73999786376953,114.11000061035156,113.9000015258789,8710700.0,106.24462127685547
2018-05-15,113.91000366210938,112.56999969482422,113.91000366210938,113.02999877929688,11536200.0,105.43307495117188
2018-05-16,113.69000244140625,112.62999725341797,112.88999938964844,113.33999633789062,7571100.0,105.72223663330078
2018-05-17,113.41000366210938,112.19999694824219,113.19999694824219,112.95999908447266,8617200.0,105.3677978515625
2018-05-18,112.80000305175781,110.83999633789062,112.75,111.12999725341797,11806300.0,103.6607894897461
2018-05-21,112.54000091552734,111.91999816894531,112.05000305175781,112.1500015258789,9441900.0,104.61222839355469
2018-05-22,114.29000091552734,112.29000091552734,112.3499984741211,113.01000213623047,11507600.0,105.4144287109375
2018-05-23,112.7699966430664,111.12000274658203,112.51000213623047,112.48999786376953,11453900.0,104.92937469482422
2018-05-24,112.1500015258789,110.12000274658203,112.13999938964844,111.2300033569336,14084800.0,103.75407409667969
2018-05-25,111.08000183105469,110.19999694824219,110.45999908447266,110.66000366210938,8283500.0,103.22238159179688
2018-05-29,109.19999694824219,104.95999908447266,109.18000030517578,105.93000030517578,30643800.0,98.8102798461914
2018-05-30,108.5999984741211,106.6500015258789,107.63999938964844,108.3499984741211,17490800.0,101.06763458251953
2018-05-31,108.19000244140625,106.41999816894531,107.94999694824219,107.01000213623047,19808200.0,99.81770324707031
2018-06-01,108.94000244140625,107.80000305175781,108.33999633789062,108.4000015258789,13594200.0,101.1142807006836
2018-06-04,109.26000213623047,108.2699966430664,108.98999786376953,108.44999694824219,9415400.0,101.16090393066406
2018-06-05,108.30999755859375,107.06999969482422,108.23999786376953,107.83999633789062,10415200.0,100.59191131591797
2018-06-06,110.73999786376953,108.4800033569336,108.66000366210938,110.36000061035156,15453600.0,102.94254302978516
2018-06-07,111.5,110.02999877929688,111.18000030517578,110.80000305175781,13444400.0,103.35296630859375
2018-06-08,111.13999938964844,110.05999755859375,110.62000274658203,111.11000061035156,10383200.0,103.64214324951172
2018-06-11,111.91000366210938,110.7699966430664,111.12000274658203,110.83000183105469,12642900.0,103.3809585571289
2018-06-12,111.52999877929688,109.5199966430664,111.13999938964844,110.19000244140625,15294100.0,102.78398132324219
2018-06-13,111.44999694824219,109.58000183105469,110.45999908447266,109.97000122070312,14979700.0,102.5787582397461
2018-06-14,110.36000061035156,107.77999877929688,110.27999877929688,108.02999877929688,20487300.0,100.76913452148438
2018-06-15,108.37999725341797,106.2699966430664,107.80000305175781,107.9000015258789,26028600.0,100.64788055419922
2018-06-18,108.4000015258789,106.69000244140625,107.26000213623047,108.18000030517578,9786800.0,100.90906524658203
2018-06-19,107.87999725341797,106.5999984741211,106.9000015258789,107.55000305175781,12707200.0,100.32140350341797
2018-06-20,108.63999938964844,107.44000244140625,108.18000030517578,107.54000091552734,8876900.0,100.31206512451172
2018-06-21,108.20999908447266,106.52999877929688,107.0999984741211,107.51000213623047,11048700.0,100.28409576416016
2018-06-22,108.37000274658203,105.51000213623047,108.16000366210938,105.75,19478900.0,98.64238739013672
2018-06-25,105.69999694824219,103.95999908447266,105.66000366210938,104.79000091552734,16907600.0,97.74691009521484
2018-06-26,105.20999908447266,103.11000061035156,104.70999908447266,104.86000061035156,17086800.0,97.81220245361328
2018-06-27,105.91999816894531,103.2300033569336,104.68000030517578,103.23999786376953,16276800.0,96.30108642578125
2018-06-28,105.45999908447266,103.51000213623047,103.68000030517578,104.93000030517578,14491300.0,97.87750244140625
2018-06-29,106.9000015258789,104.1500015258789,106.68000030517578,104.19999694824219,18972400.0,97.19654846191406
2018-07-02,105.08999633789062,103.37999725341797,103.72000122070312,105.08000183105469,11130000.0,98.01741027832031
2018-07-03,105.77999877929688,103.5199966430664,105.41000366210938,103.61000061035156,8311700.0,96.64620971679688
2018-07-05,104.37999725341797,103.52999877929688,104.12999725341797,103.72000122070312,10723400.0,97.27458190917969
2018-07-06,104.5,102.19999694824219,103.12000274658203,104.05999755859375,12173700.0,97.59346008300781
2018-07-09,107.45999908447266,104.70999908447266,104.70999908447266,107.27999877929688,13900800.0,100.61334991455078
2018-07-10,108.4000015258789,106.52999877929688,108.0199966430664,106.62000274658203,14575900.0,99.99436950683594
2018-07-11,107.05999755859375,106.20999908447266,106.30999755859375,106.38999938964844,10186500.0,99.7786636352539
2018-07-12,107.55999755859375,105.97000122070312,107.41999816894531,106.8499984741211,12456800.0,100.2100601196289
2018-07-13,107.80000305175781,105.13999938964844,107.30000305175781,106.36000061035156,21289100.0,99.75052642822266
2018-07-16,110.7699966430664,106.9800033569336,107.05000305175781,110.58000183105469,24662600.0,103.70829010009766
2018-07-17,110.93000030517578,109.75,110.69000244140625,110.5,14821900.0,103.63326263427734
2018-07-18,112.12000274658203,110.19999694824219,110.41999816894531,111.52999877929688,14244900.0,104.5992431640625
2018-07-19,111.08999633789062,109.7300033569336,111.05999755859375,109.88999938964844,16775300.0,103.06117248535156
2018-07-20,111.73999786376953,109.77999877929688,110.0,111.27999877929688,13578100.0,104.36477661132812
2018-07-23,114.23999786376953,110.93000030517578,111.05999755859375,113.3499984741211,18140000.0,106.30615234375
2018-07-24,114.77999877929688,113.41999816894531,113.55000305175781,114.1500015258789,14000400.0,107.05643463134766
2018-07-25,115.5199966430664,113.37999725341797,113.87999725341797,115.18000030517578,13329100.0,108.0224380493164
2018-07-26,115.58999633789062,114.58000183105469,115.41999816894531,114.8499984741211,11897800.0,107.71294403076172
2018-07-27,116.30000305175781,114.80999755859375,115.18000030517578,116.02999877929688,12802700.0,108.81961059570312
2018-07-30,117.61000061035156,116.05999755859375,116.27999877929688,116.7300033569336,13411600.0,109.47611236572266
2018-07-31,117.08000183105469,114.81999969482422,117.08000183105469,114.94999694824219,15843800.0,107.80671691894531
2018-08-01,116.69000244140625,115.27999877929688,115.75,115.66000366210938,13531600.0,108.47259521484375
2018-08-02,116.25,114.33000183105469,114.56999969482422,116.1500015258789,11058100.0,108.93214416503906
2018-08-03,117.12999725341797,115.94000244140625,116.0,117.08999633789062,11016100.0,109.81373596191406
2018-08-06,117.52999877929688,116.18000030517578,116.79000091552734,117.12000274658203,9857400.0,109.84188079833984
2018-08-07,118.29000091552734,117.33000183105469,117.73999786376953,117.55000305175781,10562100.0,110.24514770507812
2018-08-08,118.2699966430664,117.27999877929688,117.33000183105469,117.79000091552734,8997100.0,110.47025299072266
2018-08-09,117.72000122070312,116.69999694824219,117.51000213623047,116.87999725341797,9694200.0,109.61677551269531
2018-08-10,115.94999694824219,114.68000030517578,115.5,115.7300033569336,12630600.0,108.53825378417969
2018-08-13,115.87999725341797,113.81999969482422,115.55999755859375,113.88999938964844,10336300.0,106.81259155273438
2018-08-14,115.04000091552734,113.6500015258789,114.2699966430664,114.6500015258789,10597600.0,107.52537536621094
2018-08-15,114.33000183105469,112.97000122070312,113.81999969482422,113.69999694824219,10152100.0,106.6343994140625
2018-08-16,115.30999755859375,114.30000305175781,114.3499984741211,114.7699966430664,10118600.0,107.63790130615234
2018-08-17,115.06999969482422,114.30000305175781,114.63999938964844,114.7699966430664,8505100.0,107.63790130615234
2018-08-20,115.05000305175781,114.11000061035156,114.58999633789062,114.62000274658203,8618700.0,107.49723052978516
2018-08-21,116.38999938964844,114.87999725341797,115.37000274658203,115.31999969482422,10976700.0,108.15373229980469
2018-08-22,115.41000366210938,114.77999877929688,115.30999755859375,114.97000122070312,8314700.0,107.82548522949219
2018-08-23,115.1500015258789,114.43000030517578,114.95999908447266,114.7300033569336,9265400.0,107.60038757324219
2018-08-24,115.22000122070312,114.44999694824219,114.9800033569336,114.68000030517578,8845700.0,107.55349731445312
2018-08-27,117.27999877929688,115.16999816894531,115.22000122070312,116.70999908447266,13768000.0,109.45734405517578
2018-08-28,117.02999877929688,115.97000122070312,117.0,116.13999938964844,8302600.0,108.92276763916016
2018-08-29,116.37000274658203,115.36000061035156,116.3499984741211,115.76000213623047,7221700.0,108.56639099121094
2018-08-30,116.04000091552734,114.9800033569336,115.58999633789062,115.19000244140625,8991800.0,108.03180694580078
2018-08-31,114.83999633789062,113.81999969482422,114.83000183105469,114.58000183105469,13065700.0,107.459716796875
2018-09-04,115.23999786376953,113.62999725341797,114.33999633789062,115.1500015258789,10174200.0,107.99429321289062
2018-09-05,115.69999694824219,114.25,115.0,114.58999633789062,11462400.0,107.4690933227539
2018-09-06,114.69999694824219,113.5,114.5,114.0999984741211,9877600.0,107.00955200195312
2018-09-07,114.7699966430664,113.62999725341797,114.5,114.31999969482422,10955600.0,107.21587371826172
2018-09-10,114.97000122070312,113.66000366210938,114.8499984741211,113.70999908447266,8276900.0,106.6437759399414
2018-09-11,114.58000183105469,113.18000030517578,113.54000091552734,114.43000030517578,9333800.0,107.31904602050781
2018-09-12,114.87999725341797,112.8499984741211,114.25,113.08000183105469,10800800.0,106.05294036865234
2018-09-13,114.12999725341797,112.66999816894531,113.37000274658203,113.5199966430664,12470800.0,106.46558380126953
2018-09-14,114.48999786376953,113.2300033569336,113.80999755859375,113.5,10337900.0,106.44683074951172
2018-09-17,114.43000030517578,113.30000305175781,113.79000091552734,113.83999633789062,9561300.0,106.76569366455078
2018-09-18,114.66000366210938,113.55999755859375,114.33000183105469,114.30000305175781,7944200.0,107.19711303710938
2018-09-19,118.05999755859375,114.44000244140625,114.44000244140625,117.62000274658203,16052800.0,110.31080627441406
2018-09-20,119.23999786376953,118.08000183105469,118.5,118.62999725341797,15590000.0,111.25804138183594
2018-09-21,119.2300033569336,117.73999786376953,119.12999725341797,117.8499984741211,24788200.0,110.52650451660156
2018-09-24,118.45999908447266,116.43000030517578,117.76000213623047,116.72000122070312,12492500.0,109.46672058105469
2018-09-25,117.97000122070312,116.31999969482422,117.04000091552734,116.38999938964844,9308300.0,109.15723419189453
2018-09-26,116.87000274658203,114.66000366210938,116.75,115.0199966430664,14023600.0,107.87236785888672
2018-09-27,115.76000213623047,114.16000366210938,115.41999816894531,114.5199966430664,13283000.0,107.40343475341797
2018-09-28,114.23999786376953,112.5199966430664,113.6500015258789,112.83999633789062,15815100.0,105.82783508300781
2018-10-01,114.61000061035156,113.04000091552734,113.37000274658203,113.5,10146300.0,106.44683074951172
2018-10-02,114.12000274658203,112.80999755859375,113.36000061035156,113.97000122070312,13753100.0,106.88761901855469
2018-10-03,115.66000366210938,114.4800033569336,114.94000244140625,115.04000091552734,17142000.0,107.8911361694336
2018-10-04,116.80999755859375,114.20999908447266,114.55000305175781,115.2699966430664,16357400.0,108.86388397216797
2018-10-05,116.0999984741211,114.0199966430664,115.83000183105469,114.62000274658203,13777600.0,108.25000762939453
2018-10-08,115.77999877929688,113.3499984741211,114.25,115.31999969482422,14370900.0,108.9111099243164
2018-10-09,115.02999877929688,113.66999816894531,114.66999816894531,114.5199966430664,14069500.0,108.15556335449219
2018-10-10,114.94999694824219,111.47000122070312,114.69999694824219,111.47000122070312,23086400.0,105.27507019042969
2018-10-11,111.47000122070312,107.37999725341797,110.97000122070312,108.12999725341797,33705600.0,102.12068939208984
2018-10-12,110.83000183105469,105.5999984741211,110.37000274658203,106.94999694824219,32075700.0,101.00626373291016
2018-10-15,108.8499984741211,106.31999969482422,107.19999694824219,106.33999633789062,18903200.0,100.43016052246094
2018-10-16,108.77999877929688,106.7300033569336,107.16000366210938,108.62000274658203,19302800.0,102.58345031738281
2018-10-17,110.80000305175781,108.2300033569336,108.37999725341797,109.83000183105469,18794500.0,103.7262191772461
2018-10-18,109.83999633789062,107.80999755859375,109.0199966430664,108.08999633789062,17582500.0,102.08290100097656
2018-10-19,109.22000122070312,107.2699966430664,107.6500015258789,107.91000366210938,15234500.0,101.91292572021484
2018-10-22,108.33999633789062,106.11000061035156,108.1500015258789,106.36000061035156,16199100.0,100.44905853271484
2018-10-23,106.16000366210938,103.69999694824219,104.19999694824219,105.25,21407500.0,99.40074157714844
2018-10-24,105.02999877929688,102.91000366210938,104.76000213623047,103.29000091552734,23168900.0,97.54966735839844
2018-10-25,105.9000015258789,103.72000122070312,104.18000030517578,104.86000061035156,17464700.0,99.03242492675781
2018-10-26,104.55999755859375,102.7300033569336,104.0,103.41999816894531,19174900.0,97.67245483398438
2018-10-29,106.62999725341797,103.69999694824219,104.45999908447266,104.8499984741211,18445200.0,99.0229721069336
2018-10-30,106.9800033569336,104.86000061035156,105.70999908447266,106.69999694824219,18019700.0,100.77015686035156
2018-10-31,110.4800033569336,107.79000091552734,108.08000183105469,109.0199966430664,20860000.0,102.96122741699219
2018-11-01,110.22000122070312,108.31999969482422,109.62000274658203,108.9800033569336,13065000.0,102.92345428466797
2018-11-02,110.80999755859375,107.48999786376953,109.9000015258789,108.37999725341797,19009200.0,102.35679626464844
2018-11-05,109.29000091552734,108.41999816894531,108.61000061035156,109.08999633789062,10276400.0,103.02733612060547
2018-11-06,109.66999816894531,107.76000213623047,108.66999816894531,109.5999984741211,10825000.0,103.50898742675781
2018-11-07,111.7300033569336,109.3499984741211,110.37000274658203,111.4800033569336,12679600.0,105.28450775146484
2018-11-08,112.93000030517578,111.0,111.01000213623047,112.37999725341797,11662500.0,106.1344985961914
2018-11-09,112.36000061035156,110.83000183105469,112.2300033569336,111.29000091552734,10432200.0,105.10507202148438
2018-11-12,111.94000244140625,108.5999984741211,111.41999816894531,108.94999694824219,13279700.0,102.8951187133789
2018-11-13,111.12000274658203,109.0999984741211,109.0999984741211,109.58999633789062,13746100.0,103.4995346069336
2018-11-14,110.70999908447266,105.9800033569336,110.2300033569336,107.33000183105469,18361400.0,101.36515045166016
2018-11-15,110.08000183105469,106.80999755859375,108.23999786376953,110.06999969482422,19100000.0,103.95287322998047
2018-11-16,110.76000213623047,108.55000305175781,109.44999694824219,109.98999786376953,13798600.0,103.8773193359375
2018-11-19,111.19999694824219,109.52999877929688,109.95999908447266,110.83000183105469,13987000.0,104.6706314086914
2018-11-20,110.48999786376953,107.9800033569336,109.77999877929688,108.44999694824219,18936200.0,102.42289733886719
2018-11-21,109.61000061035156,107.63999938964844,109.02999877929688,107.63999938964844,10619600.0,101.65792083740234
2018-11-23,107.38999938964844,106.05999755859375,106.73999786376953,106.6500015258789,6488400.0,100.72294616699219
2018-11-26,109.9800033569336,107.44999694824219,107.72000122070312,109.26000213623047,13948300.0,103.18789672851562
2018-11-27,110.02999877929688,108.62999725341797,108.76000213623047,109.72000122070312,9238200.0,103.62232208251953
2018-11-28,111.4000015258789,108.87000274658203,109.80000305175781,110.94000244140625,13977300.0,104.77452087402344
2018-11-29,110.80000305175781,109.63999938964844,110.2699966430664,110.05999755859375,11144300.0,103.94342803955078
2018-11-30,111.31999969482422,109.58000183105469,109.8499984741211,111.19000244140625,18652700.0,105.01063537597656
2018-12-03,112.88999938964844,111.73999786376953,112.37999725341797,112.23999786376953,16034500.0,106.00226593017578
2018-12-04,111.5999984741211,106.7300033569336,111.5999984741211,107.2300033569336,23555900.0,101.27070617675781
2018-12-06,105.36000061035156,102.87999725341797,105.01000213623047,105.19000244140625,27213900.0,99.34408569335938
2018-12-07,106.9800033569336,102.91000366210938,105.16000366210938,103.29000091552734,19248600.0,97.54966735839844
2018-12-10,103.48999786376953,99.27999877929688,102.87000274658203,101.36000061035156,23636400.0,95.72693634033203
2018-12-11,103.66000366210938,100.20999908447266,103.12999725341797,100.37000274658203,16860700.0,94.79195404052734
2018-12-12,102.9000015258789,100.05999755859375,101.66000366210938,101.0199966430664,22621500.0,95.40582275390625
2018-12-13,101.97000122070312,100.66999816894531,101.55000305175781,101.12000274658203,17250900.0,95.50027465820312
2018-12-14,101.94000244140625,99.86000061035156,99.98999786376953,100.29000091552734,19879500.0,94.71639251708984
2018-12-17,100.55999755859375,98.44000244140625,99.7699966430664,99.01000213623047,25113500.0,93.50753784179688
2018-12-18,100.88999938964844,98.12000274658203,99.41999816894531,98.54000091552734,20837200.0,93.06364440917969
2018-12-19,100.58000183105469,96.5999984741211,98.41000366210938,97.29000091552734,28767900.0,91.88311767578125
2018-12-20,98.27999877929688,95.69000244140625,96.61000061035156,96.44999694824219,31825200.0,91.08979797363281
2018-12-21,98.43000030517578,93.69000244140625,96.68000030517578,94.16999816894531,41313900.0,88.93650817871094
2018-12-24,94.22000122070312,92.13999938964844,92.88999938964844,92.13999938964844,17009300.0,87.01933288574219
2018-12-26,95.95999908447266,91.11000061035156,92.69000244140625,95.95999908447266,22542900.0,90.62702178955078
2018-12-27,97.1500015258789,93.55000305175781,94.81999969482422,97.04000091552734,20304700.0,91.64701080322266
2018-12-28,98.31999969482422,96.44000244140625,97.94999694824219,96.83000183105469,17963300.0,91.44868469238281
2018-12-31,98.80999755859375,96.7699966430664,97.58999633789062,97.62000274658203,13237200.0,92.19478607177734
2019-01-02,99.77999877929688,95.94000244140625,95.94999694824219,99.30999755859375,15670900.0,93.79085540771484
2019-01-03,98.88999938964844,96.69000244140625,98.63999938964844,97.11000061035156,16286400.0,92.45792388916016
2019-01-04,100.93000030517578,98.27999877929688,99.11000061035156,100.69000244140625,16935200.0,95.8664321899414
2019-01-07,101.47000122070312,99.70999908447266,100.43000030517578,100.76000213623047,15430700.0,95.93306732177734
2019-01-08,101.81999969482422,99.55000305175781,101.62999725341797,100.56999969482422,13578800.0,95.7521743774414
2019-01-09,101.48999786376953,99.93000030517578,100.80999755859375,100.4000015258789,14230300.0,95.59032440185547
2019-01-10,100.7300033569336,99.2699966430664,100.0199966430664,100.38999938964844,14376100.0,95.58079528808594
2019-01-11,100.16999816894531,98.94999694824219,99.88999938964844,99.91000366210938,15439900.0,95.12379455566406
2019-01-14,101.36000061035156,98.66000366210938,98.87000274658203,100.94000244140625,21258500.0,96.10444641113281
2019-01-15,102.47000122070312,98.5999984741211,98.88999938964844,101.68000030517578,26504900.0,96.80899810791016
2019-01-16,103.44999694824219,101.80000305175781,102.25,102.5,18533000.0,97.58971405029297
2019-01-17,103.5,101.91999816894531,102.11000061035156,102.91999816894531,14247600.0,97.98959350585938
2019-01-18,104.9000015258789,102.83000183105469,103.7699966430664,104.58999633789062,16428700.0,99.57959747314453
2019-01-22,103.58999633789062,102.12999725341797,103.08000183105469,102.94000244140625,17083700.0,98.00862884521484
2019-01-23,103.69999694824219,101.97000122070312,103.44000244140625,102.68000030517578,12146700.0,97.76109313964844
2019-01-24,103.08999633789062,101.94000244140625,102.12999725341797,102.73999786376953,11296800.0,97.81820678710938
2019-01-25,104.30999755859375,102.73999786376953,103.51000213623047,103.38999938964844,14369400.0,98.43707275390625
2019-01-28,104.23999786376953,102.58999633789062,102.88999938964844,103.87999725341797,12283100.0,98.90361022949219
2019-01-29,105.11000061035156,103.7300033569336,103.87999725341797,104.16999816894531,9743300.0,99.17970275878906
2019-01-30,105.23999786376953,103.77999877929688,104.13999938964844,104.41000366210938,12526300.0,99.4082260131836
2019-01-31,103.80000305175781,102.7300033569336,103.41000366210938,103.5,17520600.0,98.54180908203125
2019-02-01,104.8499984741211,103.5199966430664,104.0,103.87999725341797,13000800.0,98.90361022949219
2019-02-04,104.25,103.01000213623047,103.79000091552734,104.25,9871500.0,99.25587463378906
2019-02-05,104.55000305175781,103.29000091552734,104.5199966430664,103.79000091552734,12763000.0,98.81792449951172
2019-02-06,104.62000274658203,103.47000122070312,103.70999908447266,103.73999786376953,8745000.0,98.77030944824219
2019-02-07,103.5,101.44000244140625,103.25,102.37999725341797,13177500.0,97.4754638671875
2019-02-08,102.33999633789062,100.05999755859375,102.08000183105469,101.36000061035156,12892600.0,96.50433349609375
2019-02-11,102.01000213623047,100.7699966430664,101.76000213623047,100.87999725341797,10978500.0,96.04732513427734
2019-02-12,102.91999816894531,101.88999938964844,101.94999694824219,102.5999984741211,12852300.0,97.68492889404297
2019-02-13,103.8499984741211,102.9000015258789,102.9000015258789,103.08999633789062,10754100.0,98.15145111083984
2019-02-14,103.0999984741211,101.3499984741211,102.47000122070312,102.41999816894531,11518500.0,97.5135498046875
2019-02-15,105.69999694824219,103.66000366210938,103.9000015258789,105.55000305175781,14716900.0,100.49359893798828
2019-02-19,105.37000274658203,103.80999755859375,104.91000366210938,105.18000030517578,12764900.0,100.14132690429688
2019-02-20,105.80000305175781,104.87999725341797,105.20999908447266,105.69000244140625,10030300.0,100.62689971923828
2019-02-21,105.98999786376953,104.95999908447266,105.44999694824219,105.47000122070312,8400100.0,100.41743469238281
2019-02-22,106.08999633789062,104.77999877929688,105.69999694824219,105.0,10647300.0,99.9699478149414
2019-02-25,107.2699966430664,105.69000244140625,105.75,106.0999984741211,11230700.0,101.01725769042969
2019-02-26,105.47000122070312,103.94000244140625,104.5,105.29000091552734,15465400.0,100.24606323242188
2019-02-27,105.37999725341797,104.51000213623047,105.18000030517578,105.16000366210938,9968800.0,100.1222915649414
2019-02-28,105.20999908447266,104.18000030517578,105.01000213623047,104.36000061035156,15156900.0,99.36061096191406
2019-03-01,105.91000366210938,104.19999694824219,105.0999984741211,104.43000030517578,13813300.0,99.42726135253906
2019-03-04,105.91999816894531,103.2699966430664,104.91999816894531,104.19000244140625,12466300.0,99.1987533569336
2019-03-05,104.55000305175781,103.26000213623047,104.12999725341797,104.11000061035156,10856600.0,99.12257385253906
2019-03-06,104.56999969482422,103.55000305175781,103.86000061035156,103.72000122070312,9070800.0,98.75127410888672
2019-03-07,103.47000122070312,102.16000366210938,103.25,102.97000122070312,12705700.0,98.03720092773438
2019-03-08,103.2300033569336,101.98999786376953,101.98999786376953,103.01000213623047,10582400.0,98.07528686523438
2019-03-11,104.55000305175781,103.66000366210938,103.9800033569336,104.3499984741211,9763200.0,99.3510971069336
2019-03-12,104.79000091552734,103.75,104.58999633789062,104.04000091552734,10219100.0,99.05594635009766
2019-03-13,104.9800033569336,103.94999694824219,104.19000244140625,104.38999938964844,13022200.0,99.38917541503906
2019-03-14,105.87000274658203,104.45999908447266,104.5,105.33999633789062,10926500.0,100.29366302490234
2019-03-15,106.80000305175781,105.2300033569336,105.41000366210938,106.55000305175781,24811700.0,101.44569396972656
2019-03-18,107.79000091552734,106.5,106.55000305175781,107.19000244140625,12935500.0,102.05503845214844
2019-03-19,108.4000015258789,106.55000305175781,108.19999694824219,106.80000305175781,12889300.0,101.68372344970703
2019-03-20,106.6500015258789,104.41000366210938,106.43000030517578,104.5199966430664,14920700.0,99.51294708251953
2019-03-21,103.48999786376953,102.27999877929688,103.48999786376953,102.87000274658203,19751000.0,97.9419937133789
2019-03-22,102.31999969482422,99.5199966430664,101.81999969482422,99.76000213623047,31115200.0,94.98096466064453
2019-03-25,100.56999969482422,98.08999633789062,99.58999633789062,98.93000030517578,21032300.0,94.19073486328125
2019-03-26,100.4000015258789,98.81999969482422,99.81999969482422,99.91999816894531,15987100.0,95.13331604003906
2019-03-27,100.44999694824219,99.08000183105469,99.87999725341797,99.58000183105469,12753200.0,94.80960083007812
2019-03-28,100.80000305175781,99.73999786376953,100.0,100.70999908447266,12454100.0,95.88546752929688
2019-03-29,101.98999786376953,100.58999633789062,101.54000091552734,101.2300033569336,14523400.0,96.38056182861328
2019-04-01,104.68000030517578,102.12000274658203,102.1500015258789,104.63999938964844,17499300.0,99.627197265625
2019-04-02,105.44000244140625,104.33000183105469,104.5999984741211,105.13999938964844,10295400.0,100.1032485961914
2019-04-03,106.36000061035156,104.79000091552734,105.80999755859375,105.3499984741211,11499200.0,100.30319213867188
2019-04-04,105.7300033569336,104.44999694824219,104.55000305175781,105.55999755859375,11952100.0,101.27215576171875
2019-04-05,106.11000061035156,104.98999786376953,105.80000305175781,105.30999755859375,9933700.0,101.03231811523438
2019-04-08,105.6500015258789,104.91000366210938,105.11000061035156,105.6500015258789,8056300.0,101.3585205078125
2019-04-09,105.19999694824219,104.25,105.08000183105469,104.87000274658203,9092200.0,100.61018371582031
2019-04-10,105.72000122070312,104.47000122070312,105.12999725341797,105.33999633789062,10882300.0,101.06109619140625
2019-04-11,106.7300033569336,105.55999755859375,105.70999908447266,106.2300033569336,11183800.0,101.91495513916016
2019-04-12,111.8499984741211,108.87999725341797,109.44000244140625,111.20999908447266,25834100.0,106.69265747070312
2019-04-15,111.0,109.12000274658203,110.91999816894531,109.94000244140625,15163800.0,105.47425079345703
2019-04-16,111.38999938964844,109.86000061035156,109.9000015258789,111.0999984741211,11583200.0,106.58712005615234
2019-04-17,114.66000366210938,111.01000213623047,111.69999694824219,114.30000305175781,17791900.0,109.65715026855469
2019-04-18,114.94999694824219,113.33000183105469,114.52999877929688,113.45999908447266,12501900.0,108.85127258300781
2019-04-22,113.93000030517578,112.66000366210938,112.83000183105469,113.5999984741211,7975900.0,108.98558044433594
2019-04-23,114.37000274658203,112.8499984741211,113.0,113.73999786376953,9193100.0,109.1198959350586
2019-04-24,114.1500015258789,112.80999755859375,113.26000213623047,113.55000305175781,9245700.0,108.93760681152344
2019-04-25,114.1500015258789,112.5,113.01000213623047,113.61000061035156,9311800.0,108.99517059326172
2019-04-26,114.58000183105469,113.5999984741211,113.94999694824219,114.47000122070312,7889300.0,109.82023620605469
2019-04-29,117.16000366210938,114.44999694824219,114.5999984741211,116.12000274658203,14242200.0,111.40321350097656
2019-04-30,116.72000122070312,115.26000213623047,116.43000030517578,116.05000305175781,11389100.0,111.33606719970703
2019-05-01,117.0,115.11000061035156,115.72000122070312,115.16000366210938,10412900.0,110.48221588134766
2019-05-02,115.77999877929688,114.58000183105469,115.16999816894531,115.41000366210938,8613300.0,110.72206115722656
2019-05-03,116.68000030517578,115.66999816894531,116.0,116.12000274658203,8185400.0,111.40321350097656
2019-05-06,115.47000122070312,113.72000122070312,114.18000030517578,115.08999633789062,9387000.0,110.41505432128906
2019-05-07,114.02999877929688,112.29000091552734,114.02999877929688,113.20999908447266,15017700.0,108.61141967773438
2019-05-08,113.66999816894531,112.45999908447266,112.66000366210938,112.61000061035156,9575800.0,108.0357894897461
2019-05-09,112.73999786376953,110.58000183105469,111.13999938964844,112.5199966430664,12205900.0,107.94944763183594
2019-05-10,112.83999633789062,110.54000091552734,111.75,112.51000213623047,13189000.0,107.93985748291016
2019-05-13,110.44999694824219,108.9800033569336,110.08000183105469,109.44999694824219,13783700.0,105.004150390625
2019-05-14,111.72000122070312,109.5,109.55000305175781,110.31999969482422,10503600.0,105.83881378173828
2019-05-15,110.9000015258789,108.61000061035156,109.20999908447266,109.9000015258789,10142000.0,105.43587493896484
2019-05-16,112.16999816894531,110.58999633789062,110.62000274658203,111.30999755859375,9672700.0,106.7885971069336
2019-05-17,111.75,109.83000183105469,110.0,110.7699966430664,9570100.0,106.2705307006836
2019-05-20,111.80999755859375,110.37000274658203,110.58000183105469,111.3499984741211,8518200.0,106.82697296142578
2019-05-21,111.91999816894531,111.22000122070312,111.44000244140625,111.7300033569336,7967900.0,107.19154357910156
2019-05-22,111.79000091552734,110.75,111.4000015258789,110.81999969482422,7918900.0,106.3185043334961
2019-05-23,109.79000091552734,107.5,109.63999938964844,108.63999938964844,14558000.0,104.22705841064453
2019-05-24,109.95999908447266,109.19000244140625,109.5199966430664,109.70999908447266,8537300.0,105.25359344482422
2019-05-28,109.83000183105469,108.44000244140625,109.19999694824219,108.5199966430664,11665500.0,104.11192321777344
2019-05-29,108.4000015258789,107.05999755859375,107.44999694824219,108.22000122070312,9966400.0,103.8241195678711
2019-05-30,109.18000030517578,106.54000091552734,108.6500015258789,107.05999755859375,10367800.0,102.71123504638672
2019-05-31,106.58999633789062,104.83999633789062,105.55999755859375,105.95999908447266,10952800.0,101.65592193603516
2019-06-03,106.86000061035156,105.30000305175781,105.80000305175781,106.45999908447266,11680700.0,102.13560485839844
2019-06-04,109.9000015258789,107.12999725341797,107.8499984741211,109.73999786376953,12858600.0,105.28236389160156
2019-06-05,110.37999725341797,108.63999938964844,109.86000061035156,110.12999725341797,8340500.0,105.65652465820312
2019-06-06,110.87000274658203,108.93000030517578,110.1500015258789,110.37000274658203,8726700.0,105.88678741455078
2019-06-07,110.0199966430664,108.95999908447266,109.69999694824219,109.16000366210938,10618900.0,104.72593688964844
2019-06-10,111.20999908447266,110.22000122070312,110.75,110.33999633789062,11380600.0,105.85799407958984
2019-06-11,111.56999969482422,110.37000274658203,110.81999969482422,110.68000030517578,9847700.0,106.18418884277344
2019-06-12,110.9000015258789,108.88999938964844,110.69999694824219,109.2699966430664,9669000.0,104.83145904541016
2019-06-13,110.16000366210938,109.05000305175781,109.45999908447266,109.54000091552734,8406900.0,105.09049224853516
2019-06-14,110.30000305175781,108.62999725341797,109.56999969482422,109.81999969482422,9077400.0,105.35911560058594
2019-06-17,110.37000274658203,109.05999755859375,109.69999694824219,109.22000122070312,8128600.0,104.78350067138672
2019-06-18,111.41000366210938,108.9800033569336,109.01000213623047,110.70999908447266,11057300.0,106.21296691894531
2019-06-19,111.58999633789062,109.69999694824219,110.81999969482422,109.91000366210938,13126500.0,105.44547271728516
2019-06-20,111.08999633789062,109.02999877929688,110.87999725341797,110.19000244140625,13638000.0,105.71410369873047
2019-06-21,111.66999816894531,109.08999633789062,110.19000244140625,109.44000244140625,27089500.0,104.99456024169922
2019-06-24,109.7699966430664,108.54000091552734,109.27999877929688,108.66000366210938,13039600.0,104.2462387084961
2019-06-25,108.9800033569336,107.66999816894531,108.68000030517578,107.76000213623047,18660100.0,103.38280487060547
2019-06-26,109.30999755859375,108.16000366210938,108.30000305175781,108.4800033569336,10324600.0,104.07355499267578
2019-06-27,109.55000305175781,108.44000244140625,108.83999633789062,108.83999633789062,10906600.0,104.41893005371094
2019-06-28,112.43000030517578,110.9000015258789,111.04000091552734,111.80000305175781,21634700.0,107.25869750976562
2019-07-01,114.5199966430664,113.08000183105469,113.2300033569336,113.68000030517578,12762500.0,109.06232452392578
2019-07-02,114.19999694824219,113.22000122070312,113.51000213623047,113.80000305175781,10174900.0,109.17745971679688
2019-07-03,113.87000274658203,112.26000213623047,113.33999633789062,112.81999969482422,6849400.0,109.00354766845703
2019-07-05,114.2699966430664,112.91999816894531,113.51000213623047,113.48999786376953,7929400.0,109.65087890625
2019-07-08,113.4800033569336,112.5,112.95999908447266,112.87000274658203,6917200.0,109.05184936523438
2019-07-09,113.48999786376953,112.1500015258789,112.27999877929688,113.3499984741211,8947300.0,109.51561737060547
2019-07-10,113.83000183105469,112.73999786376953,113.37000274658203,113.0199966430664,9242300.0,109.19677734375
2019-07-11,114.36000061035156,113.12000274658203,113.37000274658203,114.0999984741211,11595200.0,110.24024963378906
2019-07-12,115.3499984741211,113.93000030517578,114.12999725341797,115.30000305175781,10783400.0,111.39965057373047
2019-07-15,115.56999969482422,113.52999877929688,115.54000091552734,113.9000015258789,12946600.0,110.04700469970703
2019-07-16,115.5,112.91999816894531,113.4800033569336,115.12000274658203,16945000.0,111.22574615478516
2019-07-17,114.94000244140625,113.7300033569336,114.43000030517578,113.98999786376953,13120900.0,110.13396453857422
2019-07-18,115.06999969482422,113.55000305175781,113.93000030517578,114.66999816894531,9400700.0,110.79095458984375
2019-07-19,115.12000274658203,113.4000015258789,114.88999938964844,113.54000091552734,10402800.0,109.6991958618164
2019-07-22,114.44999694824219,112.7699966430664,112.91000366210938,114.2699966430664,9061100.0,110.40449523925781
2019-07-23,116.44999694824219,114.81999969482422,114.87999725341797,116.36000061035156,12752200.0,112.42378997802734
2019-07-24,116.87999725341797,115.5199966430664,115.58000183105469,116.83000183105469,10011000.0,112.87789916992188
2019-07-25,117.23999786376953,115.31999969482422,116.88999938964844,115.70999908447266,10138400.0,111.79578399658203
2019-07-26,116.51000213623047,115.52999877929688,115.7699966430664,116.22000122070312,12800400.0,112.28852844238281
2019-07-29,117.18000030517578,115.79000091552734,116.45999908447266,115.8499984741211,8500400.0,111.9310531616211
2019-07-30,116.08000183105469,114.76000213623047,115.19000244140625,115.58999633789062,7121100.0,111.67984008789062
2019-07-31,116.18000030517578,114.86000061035156,116.0999984741211,116.0,13648000.0,112.07597351074219
2019-08-01,116.80000305175781,112.5999984741211,115.33000183105469,112.94000244140625,15664500.0,109.11949157714844
2019-08-02,113.43000030517578,111.4000015258789,112.4000015258789,112.93000030517578,11025500.0,109.10982513427734
2019-08-05,110.9800033569336,108.2699966430664,110.79000091552734,109.56999969482422,15855300.0,105.86348724365234
2019-08-06,110.5,108.33999633789062,110.05000305175781,110.43000030517578,10203500.0,106.69438934326172
2019-08-07,108.27999877929688,105.94000244140625,108.0,108.02999877929688,17320900.0,104.37557983398438
2019-08-08,110.08000183105469,108.72000122070312,109.05000305175781,109.86000061035156,10903300.0,106.14368438720703
2019-08-09,110.44999694824219,108.29000091552734,109.3499984741211,109.73999786376953,9980800.0,106.02772521972656
2019-08-12,108.51000213623047,107.20999908447266,108.44000244140625,107.68000030517578,8437200.0,104.03742218017578
2019-08-13,110.33000183105469,107.02999877929688,107.94999694824219,109.33999633789062,12124700.0,105.64126586914062
2019-08-14,106.91000366210938,104.44999694824219,106.30000305175781,104.80000305175781,19491800.0,101.25484466552734
2019-08-15,106.37999725341797,104.33999633789062,104.81999969482422,105.19999694824219,13365600.0,101.64130401611328
2019-08-16,107.9800033569336,105.87000274658203,106.37000274658203,107.72000122070312,11830600.0,104.0760726928711
2019-08-19,109.75,108.41999816894531,109.62999725341797,108.69000244140625,8265400.0,105.01325988769531
2019-08-20,108.44000244140625,107.23999786376953,107.8499984741211,107.30999755859375,8374000.0,103.67993927001953
2019-08-21,108.43000030517578,107.44999694824219,108.20999908447266,107.61000061035156,8189300.0,103.96977996826172
2019-08-22,109.2699966430664,107.93000030517578,108.37000274658203,108.72000122070312,9343400.0,105.04224395751953
2019-08-23,108.77999877929688,105.11000061035156,108.0,106.0199966430664,14762300.0,102.4335708618164
2019-08-26,106.98999786376953,106.01000213623047,106.62000274658203,106.87000274658203,8209500.0,103.25482940673828
2019-08-27,107.55999755859375,104.83999633789062,107.3499984741211,105.73999786376953,14331800.0,102.16304016113281
2019-08-28,107.20999908447266,105.04000091552734,105.08000183105469,106.80000305175781,10585500.0,103.18718719482422
2019-08-29,109.88999938964844,108.0199966430664,108.13999938964844,109.22000122070312,10002200.0,105.52532958984375
2019-08-30,110.55999755859375,109.47000122070312,109.83999633789062,109.86000061035156,10170300.0,106.14368438720703
2019-09-03,108.98999786376953,107.31999969482422,108.9800033569336,108.55999755859375,9868800.0,104.88764953613281
2019-09-04,110.22000122070312,108.55999755859375,109.44999694824219,109.87000274658203,6929200.0,106.15333557128906
2019-09-05,113.72000122070312,111.19999694824219,111.25,112.37000274658203,13224700.0,108.56876373291016
2019-09-06,112.9800033569336,111.95999908447266,112.66000366210938,112.61000061035156,7836600.0,108.80064392089844
2019-09-09,116.05999755859375,113.5999984741211,113.70999908447266,115.4000015258789,13985100.0,111.49626922607422
2019-09-10,117.2699966430664,115.7300033569336,116.30000305175781,116.87000274658203,14333100.0,112.91654205322266
2019-09-11,117.19999694824219,115.37999725341797,116.88999938964844,117.19000244140625,9919200.0,113.22571563720703
2019-09-12,118.47000122070312,115.91999816894531,116.55000305175781,117.91000366210938,12283500.0,113.9213638305664
2019-09-13,120.4000015258789,118.75,119.0,120.2300033569336,16257200.0,116.16287994384766
2019-09-16,119.87000274658203,118.37999725341797,118.9000015258789,119.16000366210938,11993900.0,115.12907409667969
2019-09-17,118.61000061035156,117.23999786376953,118.41999816894531,118.56999969482422,10735400.0,114.55903625488281
2019-09-18,120.08000183105469,117.75,118.31999969482422,119.76000213623047,10665600.0,115.70877838134766
2019-09-19,120.33999633789062,119.08999633789062,119.69999694824219,119.37999725341797,9382600.0,115.34162902832031
2019-09-20,120.33999633789062,118.87000274658203,119.73999786376953,118.9000015258789,21862800.0,114.87786865234375
2019-09-23,119.12000274658203,117.68000030517578,117.77999877929688,118.87999725341797,9135100.0,114.8585433959961
2019-09-24,119.26000213623047,117.04000091552734,118.75,117.33000183105469,11696500.0,113.3609848022461
2019-09-25,118.36000061035156,117.12000274658203,117.2699966430664,118.0,9389400.0,114.00831604003906
2019-09-26,118.05000305175781,116.94999694824219,117.87999725341797,117.02999877929688,9899200.0,113.07112884521484
2019-09-27,118.63999938964844,117.27999877929688,117.95999908447266,117.72000122070312,10207800.0,113.73778533935547
2019-09-30,118.7699966430664,117.22000122070312,118.36000061035156,117.69000244140625,9755000.0,113.70880126953125
2019-10-01,119.0,115.41000366210938,118.4000015258789,115.55000305175781,11250300.0,111.64118957519531
2019-10-02,114.9000015258789,112.93000030517578,114.80999755859375,113.25,12548700.0,109.41899871826172
2019-10-03,112.91000366210938,110.5199966430664,112.2699966430664,112.19000244140625,12735200.0,109.26318359375
2019-10-04,114.94000244140625,112.2699966430664,112.33999633789062,114.62000274658203,9453100.0,111.6297836303711
2019-10-07,115.5,114.06999969482422,114.19000244140625,114.37000274658203,6771600.0,111.38630676269531
2019-10-08,113.05999755859375,111.66000366210938,113.05999755859375,111.81999969482422,10806300.0,108.90282440185547
2019-10-09,113.16000366210938,112.06999969482422,112.66999816894531,112.62999725341797,7273700.0,109.69168853759766
2019-10-10,115.4000015258789,113.0,113.13999938964844,114.20999908447266,10994100.0,111.23047637939453
2019-10-11,117.98999786376953,115.87000274658203,116.02999877929688,116.13999938964844,15076500.0,113.11012268066406
2019-10-14,116.87000274658203,115.66000366210938,115.8499984741211,116.44999694824219,8779000.0,113.41204071044922
2019-10-15,121.58999633789062,117.87000274658203,118.8499984741211,119.95999908447266,23379000.0,116.8304672241211
2019-10-16,120.62000274658203,119.37999725341797,119.95999908447266,119.68000030517578,11087700.0,116.55777740478516
2019-10-17,121.56999969482422,119.87999725341797,120.75,120.3499984741211,10818500.0,117.21028900146484
2019-10-18,121.0199966430664,119.86000061035156,120.0,120.55999755859375,10417400.0,117.4148178100586
2019-10-21,123.7699966430664,121.98999786376953,122.05000305175781,123.55000305175781,12714600.0,120.32682037353516
2019-10-22,125.0999984741211,123.12000274658203,123.44999694824219,124.79000091552734,12549100.0,121.53446197509766
2019-10-23,125.1500015258789,124.16999816894531,124.19999694824219,125.12000274658203,8828300.0,121.8558578491211
2019-10-24,125.66000366210938,124.06999969482422,125.29000091552734,125.02999877929688,8020500.0,121.76820373535156
2019-10-25,126.6500015258789,124.75,125.0,126.02999877929688,9055700.0,122.74211120605469
2019-10-28,127.20999908447266,126.4000015258789,126.56999969482422,126.51000213623047,9522200.0,123.2095947265625
2019-10-29,127.41999816894531,125.94000244140625,126.05999755859375,126.43000030517578,9797300.0,123.13168334960938
2019-10-30,126.26000213623047,124.91999816894531,126.05000305175781,125.7300033569336,8513300.0,122.44994354248047
2019-10-31,125.7300033569336,123.86000061035156,125.48999786376953,124.91999816894531,11589000.0,121.66107177734375
2019-11-01,127.98999786376953,126.0199966430664,126.19999694824219,127.80000305175781,11682600.0,124.4659423828125
2019-11-04,129.4199981689453,128.55999755859375,129.0800018310547,128.82000732421875,9159900.0,125.4593276977539
2019-11-05,130.3000030517578,128.83999633789062,129.38999938964844,129.10000610351562,13747600.0,125.73202514648438
2019-11-06,129.83999633789062,128.5800018310547,128.69000244140625,129.3000030517578,11231100.0,125.92681121826172
2019-11-07,131.2899932861328,129.9199981689453,130.42999267578125,130.0,13528900.0,126.6085433959961
2019-11-08,130.39999389648438,129.25,129.8800048828125,130.3800048828125,9293400.0,126.97863006591797
2019-11-11,130.10000610351562,129.35000610351562,129.60000610351562,129.9199981689453,8679000.0,126.53062438964844
2019-11-12,130.6199951171875,129.00999450683594,129.6300048828125,129.16000366210938,9099000.0,125.79045867919922
2019-11-13,128.82000732421875,127.41999816894531,128.1300048828125,128.47999572753906,8023300.0,125.1281967163086
2019-11-14,128.83999633789062,127.58999633789062,127.72000122070312,128.60000610351562,8483400.0,125.24507141113281
2019-11-15,129.52999877929688,128.39999389648438,129.22999572753906,129.52999877929688,10163600.0,126.15079498291016
2019-11-18,130.64999389648438,128.99000549316406,129.55999755859375,130.6199951171875,8749300.0,127.21237182617188
2019-11-19,131.25,130.17999267578125,130.99000549316406,130.5800018310547,8824500.0,127.17340087890625
2019-11-20,130.6199951171875,128.94000244140625,130.3000030517578,129.6300048828125,11782800.0,126.24820709228516
2019-11-21,130.72000122070312,129.38999938964844,130.0,129.92999267578125,7705100.0,126.54036712646484
2019-11-22,131.22000122070312,130.10000610351562,130.14999389648438,130.7899932861328,8167900.0,127.37793731689453
2019-11-25,132.07000732421875,130.8699951171875,131.25,131.49000549316406,10068500.0,128.05967712402344
2019-11-26,131.82000732421875,130.36000061035156,131.82000732421875,131.6699981689453,10490700.0,128.23497009277344
2019-11-27,132.42999267578125,131.64999389648438,132.2899932861328,132.05999755859375,6607900.0,128.61480712890625
2019-11-29,132.41000366210938,131.4499969482422,131.8699951171875,131.75999450683594,5712000.0,128.32261657714844
2019-12-02,132.74000549316406,131.35000610351562,132.30999755859375,131.47000122070312,8615600.0,128.04017639160156
2019-12-03,129.9600067138672,128.58999633789062,129.77000427246094,129.77999877929688,10361300.0,126.39427947998047
2019-12-04,132.47000122070312,129.99000549316406,130.3800048828125,132.33999633789062,10318200.0,128.8874969482422
2019-12-05,133.30999755859375,132.17999267578125,132.67999267578125,133.05999755859375,9587400.0,129.58872985839844
2019-12-06,135.77999877929688,134.64999389648438,134.69000244140625,135.0399932861328,10170600.0,131.51705932617188
2019-12-09,135.4600067138672,134.41000366210938,134.6300048828125,134.41000366210938,8498200.0,130.9034881591797
2019-12-10,134.77000427246094,132.8800048828125,133.25,134.5,7532900.0,130.99114990234375
2019-12-11,135.02000427246094,134.00999450683594,134.2899932861328,134.17999267578125,9011900.0,130.6794891357422
2019-12-12,138.47000122070312,134.2100067138672,134.49000549316406,138.02000427246094,13717400.0,134.41932678222656
2019-12-13,138.8300018310547,136.22000122070312,137.9499969482422,136.80999755859375,10592100.0,133.24087524414062
2019-12-16,138.83999633789062,137.32000732421875,138.3800048828125,137.33999633789062,11372000.0,133.75704956054688
2019-12-17,138.6699981689453,137.22999572753906,137.72999572753906,138.17999267578125,11546800.0,134.57513427734375
2019-12-18,139.02000427246094,137.72000122070312,138.14999389648438,138.0399932861328,10381500.0,134.43878173828125
2019-12-19,138.22000122070312,137.10000610351562,137.75999450683594,137.35000610351562,9350400.0,133.7667999267578
2019-12-20,138.8800048828125,136.89999389648438,138.02000427246094,137.24000549316406,29992600.0,133.65966796875
2019-12-23,137.91000366210938,136.8800048828125,137.60000610351562,137.1999969482422,9738400.0,133.62071228027344
2019-12-24,137.6300048828125,137.05999755859375,137.3300018310547,137.5800018310547,3324300.0,133.9907989501953
2019-12-26,139.10000610351562,137.77999877929688,137.88999938964844,139.0399932861328,6770900.0,135.41270446777344
2019-12-27,139.77000427246094,138.6699981689453,139.3000030517578,139.13999938964844,7868200.0,135.51010131835938
2019-12-30,140.0800018310547,138.47000122070312,139.89999389648438,138.6300048828125,6963000.0,135.01339721679688
2019-12-31,139.47999572753906,138.2899932861328,138.50999450683594,139.39999389648438,7201600.0,135.7633056640625
2020-01-02,141.10000610351562,139.25999450683594,139.7899932861328,141.08999633789062,10803700.0,137.4092254638672
2020-01-03,139.22999572753906,137.0800018310547,137.5,138.33999633789062,10386800.0,135.59591674804688
2020-01-06,138.27000427246094,136.5,136.55999755859375,138.22999572753906,10259000.0,135.48809814453125
2020-01-07,137.86000061035156,135.82000732421875,137.27999877929688,135.8800048828125,10531300.0,133.18472290039062
2020-01-08,137.5800018310547,135.60000610351562,135.6999969482422,136.94000244140625,9695300.0,134.22369384765625
2020-01-09,138.22999572753906,137.0399932861328,138.0500030517578,137.44000244140625,9469000.0,134.71377563476562
2020-01-10,137.25,135.80999755859375,137.2100067138672,136.07000732421875,10190900.0,133.37095642089844
2020-01-13,137.1999969482422,135.75999450683594,136.19000244140625,137.1999969482422,12355200.0,134.47853088378906
2020-01-14,140.75999450683594,137.69000244140625,137.94000244140625,138.8000030517578,24906000.0,136.0467987060547
2020-01-15,138.60000610351562,136.14999389648438,137.85000610351562,136.72000122070312,16293400.0,134.008056640625
2020-01-16,137.89999389648438,136.83999633789062,137.4499969482422,137.25,10783800.0,134.5275421142578
2020-01-17,138.2899932861328,137.32000732421875,137.5399932861328,138.1999969482422,14668700.0,135.4586944580078
2020-01-21,138.07000732421875,136.69000244140625,137.19000244140625,136.83999633789062,8474200.0,134.12567138671875
2020-01-22,137.39999389648438,136.3800048828125,137.24000549316406,136.67999267578125,7549100.0,133.96884155273438
2020-01-23,136.74000549316406,134.72000122070312,135.7100067138672,136.5399932861328,9345700.0,133.8316192626953
2020-01-24,136.42999267578125,132.32000732421875,136.3699951171875,133.14999389648438,15166400.0,130.5088653564453
2020-01-27,132.94000244140625,129.7100067138672,130.27000427246094,132.02999877929688,12860500.0,129.4110870361328
2020-01-28,134.97000122070312,132.47999572753906,132.83999633789062,134.42999267578125,13062800.0,131.7634735107422
2020-01-29,135.5399932861328,133.69000244140625,134.80999755859375,134.22999572753906,9326000.0,131.56744384765625
2020-01-30,136.1300048828125,132.69000244140625,132.69000244140625,135.88999938964844,9048900.0,133.19451904296875
2020-01-31,134.8300018310547,131.47000122070312,134.49000549316406,132.36000061035156,12785200.0,129.73452758789062
2020-02-03,134.24000549316406,132.66000366210938,132.66000366210938,133.3699951171875,10021100.0,130.72450256347656
2020-02-04,136.60000610351562,135.0800018310547,135.5500030517578,135.2899932861328,9157100.0,132.6063995361328
2020-02-05,137.72999572753906,136.00999450683594,136.57000732421875,137.58999633789062,10150700.0,134.8607940673828
2020-02-06,138.2899932861328,137.11000061035156,138.24000549316406,137.61000061035156,8992300.0,134.88040161132812
2020-02-07,137.6699981689453,136.3000030517578,136.72999572753906,137.1699981689453,6379800.0,134.44912719726562
2020-02-10,137.85000610351562,136.75,136.9499969482422,137.74000549316406,5960700.0,135.00782775878906
2020-02-11,138.82000732421875,137.77999877929688,138.25999450683594,138.0,6578600.0,135.26266479492188
2020-02-12,139.2899932861328,137.8000030517578,138.60000610351562,138.0,7958000.0,135.26266479492188
2020-02-13,138.33999633789062,136.39999389648438,137.75,137.8800048828125,7447500.0,135.14505004882812
2020-02-14,138.19000244140625,136.94000244140625,137.83999633789062,137.4600067138672,6627600.0,134.73338317871094
2020-02-18,137.7100067138672,135.0500030517578,137.33999633789062,135.63999938964844,8996400.0,132.94947814941406
2020-02-19,138.38999938964844,136.33999633789062,136.91000366210938,137.49000549316406,7071200.0,134.76278686523438
2020-02-20,138.36000061035156,136.52999877929688,137.1699981689453,137.49000549316406,7422800.0,134.76278686523438
2020-02-21,136.9199981689453,134.9199981689453,136.5500030517578,135.80999755859375,9772800.0,133.11610412597656
2020-02-24,133.1999969482422,130.8000030517578,131.44000244140625,132.16000366210938,13618400.0,129.53851318359375
2020-02-25,132.22999572753906,125.58999633789062,131.0,126.26000213623047,20797200.0,123.75553894042969
2020-02-26,128.9499969482422,126.33999633789062,126.93000030517578,126.63999938964844,24825600.0,124.12799835205078
2020-02-27,125.62000274658203,121.30000305175781,122.91000366210938,121.37000274658203,22997200.0,118.96253204345703
2020-02-28,118.48999786376953,112.66000366210938,117.5199966430664,116.11000061035156,45942600.0,113.80686950683594
2020-03-02,121.58000183105469,114.45999908447266,116.62999725341797,121.5199966430664,27355400.0,119.10955047607422
2020-03-03,122.94999694824219,116.23999786376953,120.97000122070312,116.95999908447266,32547700.0,114.64000701904297
2020-03-04,120.19000244140625,114.69999694824219,118.33000183105469,119.8499984741211,25795900.0,117.4726791381836
2020-03-05,116.43000030517578,112.58000183105469,115.66999816894531,113.97000122070312,25025600.0,111.70932006835938
2020-03-06,110.31999969482422,105.0199966430664,106.26000213623047,108.08000183105469,38159400.0,105.93614959716797
2020-03-09,99.2300033569336,93.0,96.56999969482422,93.44000244140625,40352000.0,91.5865478515625
2020-03-10,101.27999877929688,94.58000183105469,99.0,100.69999694824219,31102700.0,98.7025375366211
2020-03-11,100.05000305175781,94.55000305175781,97.69999694824219,95.95999908447266,38127000.0,94.05655670166016
2020-03-12,96.95999908447266,86.31999969482422,89.58999633789062,88.05000305175781,49725200.0,86.30345916748047
2020-03-13,103.98999786376953,92.0,95.98999786376953,103.91000366210938,38543300.0,101.84886932373047
2020-03-16,93.9800033569336,84.55000305175781,85.19999694824219,88.36000061035156,38589700.0,86.60730743408203
2020-03-17,97.44000244140625,87.5,90.88999938964844,93.76000213623047,35239800.0,91.90019989013672
2020-03-18,90.79000091552734,80.36000061035156,87.66999816894531,83.88999938964844,41525600.0,82.2259750366211
2020-03-19,88.11000061035156,76.91000366210938,81.55999755859375,85.30000305175781,32175100.0,83.6080093383789
2020-03-20,89.45999908447266,82.4800033569336,86.30000305175781,83.5,30150800.0,81.84371948242188
2020-03-23,83.75,78.08999633789062,82.68000030517578,79.02999877929688,32536600.0,77.4623794555664
2020-03-24,90.0999984741211,82.9000015258789,84.9000015258789,88.43000030517578,34363200.0,86.6759262084961
2020-03-25,95.1500015258789,84.54000091552734,89.23999786376953,91.7300033569336,38111700.0,89.91046905517578
2020-03-26,98.56999969482422,93.54000091552734,94.08000183105469,98.12000274658203,29826300.0,96.17372131347656
2020-03-27,94.83999633789062,90.55000305175781,93.19000244140625,91.12999725341797,30041500.0,89.3223648071289
2020-03-30,94.08999633789062,89.30000305175781,90.6500015258789,93.5,21656900.0,91.6453628540039
2020-03-31,94.16999816894531,89.33999633789062,92.05000305175781,90.02999877929688,23379300.0,88.24418640136719
2020-04-01,86.55999755859375,83.25,85.0999984741211,84.36000061035156,28029600.0,82.68665313720703
2020-04-02,87.91000366210938,82.95999908447266,83.51000213623047,87.51000213623047,24018000.0,85.774169921875
2020-04-03,87.4800033569336,82.7699966430664,86.0,84.05000305175781,21199400.0,83.23888397216797
2020-04-06,90.98999786376953,87.69999694824219,88.98999786376953,89.45999908447266,26820800.0,88.59666442871094
2020-04-07,94.5,90.37999725341797,94.44999694824219,90.63999938964844,22563800.0,89.7652816772461
2020-04-08,94.86000061035156,90.55000305175781,92.0999984741211,94.30000305175781,22903300.0,93.38996124267578
2020-04-09,104.38999938964844,96.88999938964844,96.91999816894531,102.76000213623047,42084700.0,101.76831817626953
2020-04-13,103.11000061035156,97.30000305175781,103.11000061035156,98.19000244140625,26911900.0,97.24242401123047
2020-04-14,102.0,93.63999938964844,101.0199966430664,95.5,46151300.0,94.57837677001953
2020-04-15,92.02999877929688,90.12999725341797,91.1500015258789,90.79000091552734,30118600.0,89.91383361816406
2020-04-16,90.56999969482422,87.05000305175781,90.2300033569336,87.33000183105469,32449600.0,86.48722839355469
2020-04-17,95.69999694824219,90.95999908447266,92.0,95.18000030517578,30191900.0,94.26146697998047
2020-04-20,94.70999908447266,90.45999908447266,92.47000122070312,91.70999908447266,23679400.0,90.824951171875
2020-04-21,91.37999725341797,88.33000183105469,88.62000274658203,89.05000305175781,23035000.0,88.19062805175781
2020-04-22,91.87000274658203,89.18000030517578,90.69000244140625,89.33999633789062,16706000.0,88.47782135009766
2020-04-23,91.27999877929688,89.26000213623047,89.73999786376953,89.38999938964844,16638800.0,88.52734375
2020-04-24,91.0999984741211,88.48999786376953,90.63999938964844,90.70999908447266,15815300.0,89.83460235595703
2020-04-27,95.62999725341797,91.54000091552734,91.94000244140625,94.62000274658203,22870200.0,93.70687866210938
2020-04-28,98.36000061035156,95.02999877929688,97.80999755859375,95.29000091552734,20238900.0,94.37040710449219
2020-04-29,99.44999694824219,97.2699966430664,99.08000183105469,97.86000061035156,20462600.0,96.91560363769531
2020-04-30,96.83999633789062,94.55000305175781,95.5999984741211,95.76000213623047,19104600.0,94.83587646484375
2020-05-01,93.73999786376953,91.83999633789062,93.5,93.25,18547700.0,92.35009002685547
2020-05-04,92.66999816894531,90.80000305175781,92.0199966430664,92.13999938964844,15725900.0,91.25080871582031
2020-05-05,94.20999908447266,91.9000015258789,93.6500015258789,92.0,18064100.0,91.1121597290039
2020-05-06,92.76000213623047,89.93000030517578,92.16000366210938,90.2699966430664,20978000.0,89.39884948730469
2020-05-07,92.91000366210938,90.58000183105469,91.33999633789062,91.20999908447266,16771900.0,90.32978057861328
2020-05-08,94.08000183105469,92.11000061035156,92.80000305175781,92.69999694824219,20494900.0,91.8053970336914
2020-05-11,91.11000061035156,89.33000183105469,91.11000061035156,89.97000122070312,31907600.0,89.10174560546875
2020-05-12,90.79000091552734,86.9000015258789,90.1500015258789,87.02999877929688,27962900.0,86.19011688232422
2020-05-13,86.86000061035156,83.4000015258789,86.37999725341797,84.02999877929688,35451600.0,83.21907043457031
2020-05-14,88.11000061035156,82.4000015258789,82.72000122070312,87.5199966430664,35152500.0,86.67538452148438
2020-05-15,87.27999877929688,85.30000305175781,86.8499984741211,85.9000015258789,26099000.0,85.07102966308594
2020-05-18,91.1500015258789,87.87999725341797,88.69000244140625,90.44999694824219,30528700.0,89.57711029052734
2020-05-19,91.19999694824219,88.58999633789062,90.05000305175781,88.66999816894531,19597300.0,87.81429290771484
2020-05-20,92.38999938964844,90.37000274658203,90.70999908447266,91.33000183105469,20552400.0,90.44862365722656
2020-05-21,91.76000213623047,89.66999816894531,90.2699966430664,90.16999816894531,14621400.0,89.29981231689453
2020-05-22,90.36000061035156,88.72000122070312,90.01000213623047,89.47000122070312,13557900.0,88.60657501220703
2020-05-26,97.5,92.61000061035156,92.88999938964844,95.81999969482422,41233900.0,94.89529418945312
2020-05-27,102.58000183105469,98.80000305175781,102.06999969482422,101.37000274658203,39402000.0,100.39173126220703
2020-05-28,102.94999694824219,99.4000015258789,102.94000244140625,99.86000061035156,24713900.0,98.89630126953125
2020-05-29,99.18000030517578,96.77999877929688,98.66000366210938,97.30999755859375,26538200.0,96.37091064453125
2020-06-01,99.51000213623047,97.37999725341797,97.75,98.5999984741211,15176800.0,97.6484603881836
2020-06-02,100.41999816894531,97.93000030517578,100.27999877929688,98.93000030517578,21195000.0,97.97528076171875
2020-06-03,104.91999816894531,101.05999755859375,101.58000183105469,104.2699966430664,25941100.0,103.26374053955078
2020-06-04,106.61000061035156,102.79000091552734,103.81999969482422,106.44000244140625,26784700.0,105.41280364990234
2020-06-05,115.7699966430664,109.52999877929688,114.93000030517578,111.2300033569336,42231000.0,110.15657806396484
2020-06-08,114.19000244140625,111.94000244140625,113.41000366210938,113.44999694824219,24881800.0,112.35514831542969
2020-06-09,111.62999725341797,109.01000213623047,110.6500015258789,110.54000091552734,17031100.0,109.47323608398438
2020-06-10,110.51000213623047,105.8499984741211,110.45999908447266,106.05999755859375,24913300.0,105.03646850585938
2020-06-11,101.58000183105469,96.54000091552734,100.02999877929688,97.20999908447266,36259200.0,96.2718734741211
2020-06-12,101.12999725341797,97.33000183105469,100.70999908447266,99.87000274658203,24847900.0,98.90621185302734
2020-06-15,101.43000030517578,95.87000274658203,96.41999816894531,101.25,22153600.0,100.27288818359375
2020-06-16,105.68000030517578,99.30999755859375,105.37000274658203,102.05999755859375,22193600.0,101.0750732421875
2020-06-17,102.54000091552734,99.20999908447266,102.52999877929688,99.4800033569336,15617300.0,98.51997375488281
2020-06-18,100.5199966430664,98.12999725341797,98.66999816894531,98.94000244140625,16591900.0,97.98518371582031
2020-06-19,100.5999984741211,96.7300033569336,100.52999877929688,97.80999755859375,40371200.0,96.8660888671875
2020-06-22,97.94999694824219,96.54000091552734,97.25,96.75,16216900.0,95.81631469726562
2020-06-23,99.97000122070312,97.8499984741211,98.97000122070312,97.93000030517578,15381400.0,96.98493194580078
2020-06-24,96.83999633789062,94.30999755859375,96.75,94.66000366210938,22919800.0,93.74649047851562
2020-06-25,98.20999908447266,94.26000213623047,94.3499984741211,97.95999908447266,25743600.0,97.01464080810547
2020-06-26,95.37000274658203,92.0,95.11000061035156,92.58999633789062,41896300.0,91.69645690917969
2020-06-29,94.48999786376953,92.18000030517578,93.4000015258789,93.0,18499700.0,92.10250854492188
2020-06-30,94.66000366210938,92.56999969482422,92.83000183105469,94.05999755859375,19137000.0,93.15227508544922
2020-07-01,95.70999908447266,93.02999877929688,94.88999938964844,93.26000213623047,18755700.0,92.36000061035156