Date,Open,High,Low,Close,Adj Close,Volume
2000-01-03,0.9363840222358704,1.004464030265808,0.9079239964485168,0.9994419813156128,0.8483229279518127,535796800
2000-01-04,0.966517984867096,0.9877229928970337,0.9034600257873535,0.9151790142059326,0.7768007516860962,512377600
2000-01-05,0.9263389706611633,0.9871649742126465,0.919642984867096,0.9285709857940674,0.7881676554679871,778321600
2000-01-06,0.9475449919700623,0.955357015132904,0.8482139706611633,0.8482139706611633,0.7199612259864807,767972800
2000-01-07,0.861607015132904,0.9017860293388367,0.8526790142059326,0.888392984867096,0.7540647387504578,460734400
2000-01-10,0.9107139706611633,0.9129459857940674,0.845982015132904,0.872767984867096,0.740802526473999,505064000
2000-01-11,0.8565850257873535,0.8872770071029663,0.8080360293388367,0.828125,0.7029094099998474,441548800
2000-01-12,0.8482139706611633,0.8526790142059326,0.7723209857940674,0.7784600257873535,0.6607540845870972,976068800
2000-01-13,0.8436099886894226,0.8816959857940674,0.825892984867096,0.8638389706611633,0.733223557472229,1032684800
2000-01-14,0.892857015132904,0.9129459857940674,0.8872770071029663,0.896763026714325,0.7611691951751709,390376000
2000-01-18,0.9017860293388367,0.9464290142059326,0.896763026714325,0.928013026714325,0.7876942753791809,459177600
2000-01-19,0.9430800080299377,0.970982015132904,0.9229909777641296,0.9514510035514832,0.8075883388519287,597643200
2000-01-20,1.03125,1.0848209857940674,1.0133930444717407,1.0133930444717407,0.86016446352005,1831132800
2000-01-21,1.020089030265808,1.020089030265808,0.9838169813156128,0.993861973285675,0.8435865640640259,495924800
2000-01-24,0.9681919813156128,1.0066959857940674,0.9386159777641296,0.9486610293388367,0.8052202463150024,440876800
2000-01-25,0.9375,1.010045051574707,0.9140629768371582,1.0022319555282593,0.8506910800933838,497145600
2000-01-26,0.982142984867096,1.019531011581421,0.9799110293388367,0.9838169813156128,0.8350602388381958,367158400
2000-01-27,0.9715399742126465,1.0089290142059326,0.955357015132904,0.982142984867096,0.8336395621299744,340144000
2000-01-28,0.9659600257873535,0.9899550080299377,0.8984379768371582,0.9073659777641296,0.7701689600944519,423348800
2000-01-31,0.9017860293388367,0.9274550080299377,0.84375,0.9263389706611633,0.7862733006477356,701680000
2000-02-01,0.9285709857940674,0.9375,0.892857015132904,0.8950889706611633,0.7597483992576599,318035200
2000-02-02,0.8995540142059326,0.9118300080299377,0.8660709857940674,0.8822540044784546,0.7488540410995483,464195200
2000-02-03,0.8956469893455505,0.9308040142059326,0.8950889706611633,0.9224330186843872,0.7829578518867493,475193600
2000-02-04,0.928013026714325,0.982142984867096,0.9252229928970337,0.9642860293388367,0.8184825778007507,425320000
2000-02-07,0.9642860293388367,1.020089030265808,0.9458709955215454,1.0184149742126465,0.8644270300865173,441067200
2000-02-08,1.0178569555282593,1.036829948425293,0.9933040142059326,1.025670051574707,0.8705853223800659,408643200
2000-02-09,1.0189729928970337,1.0457589626312256,1.003906011581421,1.005579948425293,0.8535327315330505,299364800
2000-02-10,1.0078129768371582,1.0167410373687744,0.982142984867096,1.0133930444717407,0.86016446352005,302982400
2000-02-11,1.0145089626312256,1.0189729928970337,0.966517984867096,0.970982015132904,0.8241657614707947,212251200
2000-02-14,0.9760040044784546,1.0345979928970337,0.9698659777641296,1.0340399742126465,0.8776895403862,367539200
2000-02-15,1.0290180444717407,1.0708709955215454,1.0284600257873535,1.0625,0.9018462896347046,485744000
2000-02-16,1.051339030265808,1.0546879768371582,1.0011160373687744,1.0189729928970337,0.8649007081985474,378246400
2000-02-17,1.0284600257873535,1.03125,1.010045051574707,1.025670051574707,0.8705853223800659,289497600
2000-02-18,1.0234379768371582,1.0301339626312256,0.9899550080299377,0.9933040142059326,0.8431129455566406,233441600
2000-02-22,0.9832590222358704,1.0440850257873535,0.9525669813156128,1.0161830186843872,0.8625326752662659,422296000
2000-02-23,1.0110210180282593,1.0625,0.9910709857940674,1.0379459857940674,0.8810048699378967,473099200
2000-02-24,1.0474330186843872,1.0636160373687744,0.997767984867096,1.0285990238189697,0.8730710744857788,376432000
2000-02-25,1.0251120328903198,1.0446430444717407,0.9832590222358704,0.9854909777641296,0.8364813923835754,249144000
2000-02-28,0.9832590222358704,1.026785969734192,0.9676340222358704,1.011160969734192,0.8582699298858643,328328000
2000-02-29,1.0139509439468384,1.046875,1.0050220489501953,1.0234379768371582,0.8686906099319458,368961600
2000-03-01,1.058593988418579,1.1791290044784546,1.058035969734192,1.1635040044784546,0.9875781536102295,1077003200
2000-03-02,1.1339290142059326,1.1422990560531616,1.0775669813156128,1.089285969734192,0.9245824813842773,311259200
2000-03-03,1.114954948425293,1.144950032234192,1.0714290142059326,1.1428569555282593,0.9700528979301453,323366400
2000-03-06,1.125,1.1529020071029663,1.1160709857940674,1.1222100257873535,0.9525278806686401,210560000
2000-03-07,1.128906011581421,1.1378350257873535,1.0814729928970337,1.0970979928970337,0.9312130808830261,273011200
2000-03-08,1.0970979928970337,1.1065850257873535,1.058593988418579,1.089285969734192,0.9245824813842773,271230400
2000-03-09,1.0792410373687744,1.1160709857940674,1.0558040142059326,1.0915180444717407,0.9264764189720154,276718400
2000-03-10,1.0864959955215454,1.1422990560531616,1.0803569555282593,1.1227680444717407,0.9530016183853149,248606400
2000-03-13,1.0904020071029663,1.129464030265808,1.066964030265808,1.0831470489501953,0.919371485710144,303956800
2000-03-14,1.0823099613189697,1.109375,1.0178569555282593,1.020089030265808,0.8658479452133179,428579200
2000-03-15,1.0323660373687744,1.073660969734192,1.0189729928970337,1.0379459857940674,0.8810048699378967,443609600
2000-03-16,1.0474330186843872,1.089285969734192,1.0223209857940674,1.0853790044784546,0.9212660789489746,378100800
2000-03-17,1.072545051574707,1.1160709857940674,1.068079948425293,1.1160709857940674,0.9473172426223755,305043200
2000-03-20,1.1026790142059326,1.1272319555282593,1.0926339626312256,1.098214030265808,0.9321601390838623,204489600
2000-03-21,1.0943080186843872,1.2209819555282593,1.0859379768371582,1.2047990560531616,1.0226290225982666,524328000
2000-03-22,1.1855469942092896,1.2890629768371582,1.1746649742126465,1.2873879671096802,1.0927300453186035,567996800
2000-03-23,1.2678569555282593,1.3426339626312256,1.25,1.261718988418579,1.0709424018859863,562564800
2000-03-24,1.2717629671096802,1.285156011581421,1.2098209857940674,1.238281011581421,1.0510486364364624,446913600
2000-03-27,1.228795051574707,1.292410969734192,1.2220979928970337,1.246093988418579,1.057680368423462,279182400
2000-03-28,1.2254459857940674,1.2678569555282593,1.224329948425293,1.2421879768371582,1.0543649196624756,202966400
2000-03-29,1.244420051574707,1.2449779510498047,1.1948939561843872,1.2137279510498047,1.0302079916000366,239836800
2000-03-30,1.1925220489501953,1.2293529510498047,1.1199779510498047,1.1227680444717407,0.9530016183853149,414400000
2000-03-31,1.1378350257873535,1.2254459857940674,1.125,1.2126120328903198,1.0292612314224243,404633600
2000-04-03,1.2098209857940674,1.245535969734192,1.1556919813156128,1.1902899742126465,1.0103137493133545,328563200
2000-04-04,1.1841520071029663,1.1875,1.042410969734192,1.136718988418579,0.9648429751396179,660329600
2000-04-05,1.1291849613189697,1.1863839626312256,1.1071430444717407,1.1640629768371582,0.9880527257919312,457665600
2000-04-06,1.166295051574707,1.2008930444717407,1.1004459857940674,1.1177459955215454,0.9487389922142029,259627200
2000-04-07,1.136160969734192,1.177454948425293,1.120535969734192,1.176339030265808,0.998472273349762,242435200
2000-04-10,1.175781011581421,1.1852680444717407,1.113839030265808,1.1160709857940674,0.9473172426223755,212262400
2000-04-11,1.1026790142059326,1.114954948425293,1.0541290044784546,1.066406011581421,0.9051618576049805,541822400
2000-04-12,1.0625,1.0625,0.9363840222358704,0.9754459857940674,0.8279550671577454,941136000
2000-04-13,0.9955360293388367,1.0714290142059326,0.96875,1.0161830186843872,0.8625326752662659,529827200
2000-04-14,0.9760040044784546,1.0535709857940674,0.9732139706611633,0.9988840222358704,0.8478493690490723,667620800
2000-04-17,0.9776790142059326,1.1065850257873535,0.9737719893455505,1.1060270071029663,0.9387918710708618,409561600
2000-04-18,1.1026790142059326,1.1328129768371582,1.0658479928970337,1.1328129768371582,0.9615276455879211,390924800
2000-04-19,1.1266740560531616,1.1629459857940674,1.0691959857940674,1.0814729928970337,0.9179506301879883,520150400
2000-04-20,1.1043529510498047,1.113839030265808,1.0452009439468384,1.0613839626312256,0.900898814201355,722120000
2000-04-24,1.026785969734192,1.0758930444717407,1.0245540142059326,1.0758930444717407,0.9132140278816223,443620800
2000-04-25,1.0904020071029663,1.1495540142059326,1.089843988418579,1.1456470489501953,0.9724211692810059,391641600
2000-04-26,1.130579948425293,1.1428569555282593,1.0714290142059326,1.0831470489501953,0.919371485710144,366912000
2000-04-27,1.0463169813156128,1.1339290142059326,1.040876030921936,1.1316959857940674,0.9605799913406372,326603200
2000-04-28,1.135045051574707,1.1383930444717407,1.0831470489501953,1.1077009439468384,0.9402127861976624,249580800
2000-05-01,1.114954948425293,1.1171879768371582,1.088170051574707,1.1099330186843872,0.9421074390411377,226195200
2000-05-02,1.1004459857940674,1.1272319555282593,1.0491069555282593,1.052454948425293,0.8933199048042297,236432000
2000-05-03,1.0619419813156128,1.082589030265808,0.9966520071029663,1.027343988418579,0.8720058798789978,489798400
2000-05-04,1.0279020071029663,1.0290180444717407,0.9871649742126465,0.9882810115814209,0.8388493061065674,399515200
2000-05-05,0.9893969893455505,1.0245540142059326,0.9885600209236145,1.010045051574707,0.8573225736618042,284076800
2000-05-08,1.000836968421936,1.0150669813156128,0.982142984867096,0.9832590222358704,0.8345867991447449,184900800
2000-05-09,0.9849330186843872,0.9933040142059326,0.9363840222358704,0.9414060115814209,0.7990620732307434,327140800
2000-05-10,0.9291290044784546,0.9375,0.8816959857940674,0.8867189884185791,0.7526438236236572,535091200
2000-05-11,0.9051340222358704,0.9308040142059326,0.8839290142059326,0.9179689884185791,0.7791687846183777,499744000
2000-05-12,0.9464290142059326,0.986607015132904,0.9354069828987122,0.9609379768371582,0.8156408667564392,306913600
2000-05-15,0.9648439884185791,0.9648439884185791,0.8939729928970337,0.9017860293388367,0.7654328346252441,678932800
2000-05-16,0.9331750273704529,0.9737719893455505,0.9174110293388367,0.943638026714325,0.8009567856788635,440451200
2000-05-17,0.9252229928970337,0.9257810115814209,0.8962050080299377,0.9051340222358704,0.7682745456695557,398092800
2000-05-18,0.919642984867096,0.9369419813156128,0.8984379768371582,0.8995540142059326,0.7635384202003479,373777600
2000-05-19,0.8861610293388367,0.8861610293388367,0.8337050080299377,0.8392860293388367,0.7123832702636719,740667200
2000-05-22,0.8370540142059326,0.8370540142059326,0.767857015132904,0.803013026714325,0.6815945506095886,755507200
2000-05-23,0.8080360293388367,0.8337050080299377,0.7645090222358704,0.7661830186843872,0.6503334641456604,517585600
2000-05-24,0.7695310115814209,0.8013389706611633,0.7410709857940674,0.7829239964485168,0.6645432114601135,678462400
2000-05-25,0.7901790142059326,0.8272879719734192,0.767857015132904,0.7791569828987122,0.661345899105072,406750400
2000-05-26,0.7857139706611633,0.8024550080299377,0.7611610293388367,0.7712050080299377,0.654596209526062,181148800
2000-05-30,0.7823659777641296,0.7868300080299377,0.7299110293388367,0.7818080186843872,0.6635959148406982,713059200
2000-05-31,0.7756699919700623,0.814732015132904,0.7483260035514832,0.75,0.6365975141525269,433507200
2000-06-01,0.7299110293388367,0.7996649742126465,0.7176340222358704,0.7957590222358704,0.6754374504089355,903840000
2000-06-02,0.8370540142059326,0.890625,0.794642984867096,0.8264510035514832,0.7014888525009155,792848000
2000-06-05,0.8331469893455505,0.8504459857940674,0.8007810115814209,0.8152899742126465,0.6920154094696045,323668800
2000-06-06,0.821150004863739,0.8638389706611633,0.806361973285675,0.8292409777641296,0.703856885433197,525481600
2000-06-07,0.8359379768371582,0.8660709857940674,0.8180800080299377,0.8621649742126465,0.7318027019500732,337019200
2000-06-08,0.8716520071029663,0.8794639706611633,0.8314729928970337,0.8465399742126465,0.7185403108596802,238526400
2000-06-09,0.8638389706611633,0.8744419813156128,0.8426340222358704,0.8549110293388367,0.7256456613540649,252358400
2000-06-12,0.8604909777641296,0.8610489964485168,0.8113840222358704,0.8141739964485168,0.691068172454834,290337600
2000-06-13,0.8141739964485168,0.8454239964485168,0.787388026714325,0.84375,0.7161720395088196,351456000
2000-06-14,0.8454239964485168,0.859375,0.8046879768371582,0.8074780106544495,0.6853846907615662,277446400
2000-06-15,0.814732015132904,0.8337050080299377,0.794642984867096,0.8247770071029663,0.700067937374115,248572800
2000-06-16,0.8348209857940674,0.8370540142059326,0.7952010035514832,0.8141739964485168,0.691068172454834,303564800
2000-06-19,0.8085939884185791,0.8738840222358704,0.8018969893455505,0.8627229928970337,0.7322762608528137,394004800
2000-06-20,0.8794639706611633,0.928013026714325,0.8783479928970337,0.904017984867096,0.7673273086547852,501390400
2000-06-21,0.9017860293388367,1.0167410373687744,0.8984379768371582,0.9933040142059326,0.8431129455566406,490000000
2000-06-22,0.9955360293388367,1.0290180444717407,0.9564729928970337,0.9598209857940674,0.8146927952766418,467712000
2000-06-23,0.9603790044784546,0.9754459857940674,0.9073659777641296,0.9229909777641296,0.7834316492080688,204965600
2000-06-26,0.9375,0.9776790142059326,0.9308040142059326,0.966517984867096,0.8203772306442261,185354400
2000-06-27,0.9603790044784546,0.9910709857940674,0.921875,0.924107015132904,0.7843789458274841,203470400
2000-06-28,0.9520090222358704,0.9888389706611633,0.919642984867096,0.9720979928970337,0.8251132965087891,286428800
2000-06-29,0.9475449919700623,0.9631699919700623,0.9118300080299377,0.9151790142059326,0.7768007516860962,203660800
2000-06-30,0.9430800080299377,0.9810270071029663,0.9229909777641296,0.935267984867096,0.7938522100448608,323097600
2000-07-03,0.9308040142059326,0.9698659777641296,0.9308040142059326,0.9520090222358704,0.8080620765686035,70828800
2000-07-05,0.950892984867096,0.9854909777641296,0.90625,0.921875,0.7824844717979431,265216000
2000-07-06,0.9375,0.9453129768371582,0.8861610293388367,0.9252229928970337,0.7853259444236755,309545600
2000-07-07,0.9391739964485168,0.9787949919700623,0.9308040142059326,0.9720979928970337,0.8251132965087891,263603200
2000-07-10,0.9659600257873535,1.0401790142059326,0.9598209857940674,1.020089030265808,0.8658479452133179,397796000
2000-07-11,1.0178569555282593,1.058035969734192,0.9899550080299377,1.0167410373687744,0.8630062937736511,357896000
2000-07-12,1.0379459857940674,1.052454948425293,1.0066959857940674,1.051339030265808,0.8923730254173279,225433600
2000-07-13,1.0446430444717407,1.082589030265808,0.9776790142059326,1.0089290142059326,0.8563754558563232,445659200
2000-07-14,1.020089030265808,1.0535709857940674,1.015625,1.0301339626312256,0.8743743896484375,190276800
2000-07-17,1.0401790142059326,1.0502229928970337,1.020089030265808,1.041295051574707,0.883847713470459,260002400
2000-07-18,1.0446430444717407,1.051339030265808,1.015625,1.0223209857940674,0.8677423596382141,318404800
2000-07-19,0.9854909777641296,1.0145089626312256,0.924107015132904,0.9408479928970337,0.7985884547233582,457872800
2000-07-20,0.982142984867096,1.0189729928970337,0.966517984867096,0.984375,0.8355339169502258,465572800
2000-07-21,0.9707030057907104,0.9933040142059326,0.9453129768371582,0.9564729928970337,0.8118510246276855,196235200
2000-07-24,0.9386159777641296,0.9441959857940674,0.8482139706611633,0.8694199919700623,0.7379606366157532,412171200
2000-07-25,0.8984379768371582,0.904017984867096,0.8761159777641296,0.8939729928970337,0.758801281452179,211607200
2000-07-26,0.8900669813156128,0.9151790142059326,0.8794639706611633,0.8939729928970337,0.758801281452179,210470400
2000-07-27,0.892857015132904,0.950892984867096,0.890625,0.9285709857940674,0.7881676554679871,294985600
2000-07-28,0.9335939884185791,0.9375,0.8370540142059326,0.8627229928970337,0.7322762608528137,237893600
2000-07-31,0.8777899742126465,0.921875,0.8705360293388367,0.9073659777641296,0.7701689600944519,155299200
2000-08-01,0.8984379768371582,0.9135040044784546,0.8794639706611633,0.8805800080299377,0.7474333643913269,137284000
2000-08-02,0.875,0.8917409777641296,0.8426340222358704,0.84375,0.7161720395088196,162355200
2000-08-03,0.8136159777641296,0.8582590222358704,0.7901790142059326,0.857142984867096,0.7275400757789612,339897600
2000-08-04,0.8833709955215454,0.9151790142059326,0.8270090222358704,0.845982015132904,0.7180666327476501,263121600
2000-08-07,0.8549110293388367,0.8761159777641296,0.8426340222358704,0.8560270071029663,0.7265928387641907,187348000
2000-08-08,0.8560270071029663,0.857142984867096,0.8270090222358704,0.8348209857940674,0.7085930109024048,176674400
2000-08-09,0.859375,0.8649550080299377,0.84375,0.8482139706611633,0.7199612259864807,379640800
2000-08-10,0.857142984867096,0.8649550080299377,0.845982015132904,0.8493300080299377,0.7209082245826721,251714400
2000-08-11,0.8364959955215454,0.857142984867096,0.8136159777641296,0.8515629768371582,0.7228036522865295,238056000
2000-08-14,0.849888026714325,0.8515629768371582,0.8270090222358704,0.8404020071029663,0.7133303284645081,156660000
2000-08-15,0.84375,0.8560270071029663,0.830357015132904,0.8337050080299377,0.7076459527015686,114200800
2000-08-16,0.8370540142059326,0.875,0.8359379768371582,0.8660709857940674,0.7351181507110596,143673600
2000-08-17,0.8638389706611633,0.9363840222358704,0.8627229928970337,0.9185270071029663,0.7796427011489868,270900000
2000-08-18,0.9174110293388367,0.9252229928970337,0.890625,0.892857015132904,0.7578537464141846,190176000
2000-08-21,0.8973209857940674,0.9207590222358704,0.8861610293388367,0.9017860293388367,0.7654328346252441,134467200
2000-08-22,0.904017984867096,0.9430800080299377,0.8995540142059326,0.9229909777641296,0.7834316492080688,276802400
2000-08-23,0.9190850257873535,0.9776790142059326,0.9118300080299377,0.9698659777641296,0.823218822479248,236863200
2000-08-24,0.9762830138206482,1.011160969734192,0.953125,1.0019530057907104,0.8504543304443359,310766400
2000-08-25,1.0089290142059326,1.026785969734192,1.0066959857940674,1.0145089626312256,0.8611118197441101,334460000
2000-08-28,1.0223209857940674,1.0535709857940674,1.0189729928970337,1.036829948425293,0.880057692527771,359004800
2000-08-29,1.0334819555282593,1.0613839626312256,1.0301339626312256,1.056920051574707,0.8971100449562073,267030400
2000-08-30,1.0535709857940674,1.0714290142059326,1.0482699871063232,1.0625,0.9018462896347046,285392800
2000-08-31,1.0530129671096802,1.098214030265808,1.052454948425293,1.088170051574707,0.9236345887184143,419596800
2000-09-01,1.0948660373687744,1.136160969734192,1.0915180444717407,1.1328129768371582,0.9615276455879211,256872000
2000-09-05,1.1188620328903198,1.145089030265808,1.1116069555282593,1.114954948425293,0.9463701844215393,298642400
2000-09-06,1.0959819555282593,1.113839030265808,1.03125,1.0435270071029663,0.8857421278953552,355404000
2000-09-07,1.0558040142059326,1.1171879768371582,1.0401790142059326,1.1071430444717407,0.9397392272949219,217464800
2000-09-08,1.1004459857940674,1.1004459857940674,1.0446430444717407,1.051339030265808,0.8923730254173279,195518400
2000-09-11,1.0479910373687744,1.078125,1.0379459857940674,1.0435270071029663,0.8857421278953552,187381600
2000-09-12,1.0239959955215454,1.072545051574707,1.0178569555282593,1.03125,0.8753211498260498,187997600
2000-09-13,1.0133930444717407,1.0625,1.0133930444717407,1.035714030265808,0.8791104555130005,305984000
2000-09-14,1.0457589626312256,1.0647319555282593,1.0145089626312256,1.0153460502624512,0.8618221282958984,426552000
2000-09-15,1.03125,1.0390629768371582,0.96875,0.9863280057907104,0.8371920585632324,394514400
2000-09-18,0.986607015132904,1.0848209857940674,0.9832590222358704,1.0831470489501953,0.919371485710144,424536000
2000-09-19,1.066964030265808,1.0803569555282593,1.0457589626312256,1.0703129768371582,0.9084778428077698,271510400
2000-09-20,1.0608259439468384,1.0970979928970337,1.0457589626312256,1.0901230573654175,0.9252926111221313,227388000
2000-09-21,1.0446430444717407,1.0647319555282593,0.986607015132904,1.0122770071029663,0.8592172861099243,510490400
2000-09-22,0.8984379768371582,0.9363840222358704,0.892857015132904,0.9319199919700623,0.7910104990005493,726700800
2000-09-25,0.9419639706611633,0.9910709857940674,0.9296879768371582,0.955357015132904,0.8109036684036255,435551200
2000-09-26,0.9520090222358704,0.9776790142059326,0.9174110293388367,0.9185270071029663,0.7796427011489868,290936800
2000-09-27,0.924107015132904,0.9419639706611633,0.861607015132904,0.8738840222358704,0.74174964427948,402259200
2000-09-28,0.8805800080299377,0.9609379768371582,0.859375,0.955357015132904,0.8109036684036255,979585600
2000-09-29,0.5033479928970337,0.517857015132904,0.453125,0.4598209857940674,0.3902944326400757,7421640800
2000-10-02,0.4765630066394806,0.4776790142059326,0.41964301466941833,0.4330359995365143,0.3675594627857208,2424788800
2000-10-03,0.4453130066394806,0.4464290142059326,0.39620500802993774,0.3984380066394806,0.33819279074668884,2038120000
2000-10-04,0.3995540142059326,0.42410698533058167,0.390625,0.421875,0.3580860197544098,1466024000
2000-10-05,0.41964301466941833,0.4375,0.39285698533058167,0.3939729928970337,0.3344029188156128,873006400
2000-10-06,0.405133992433548,0.4095979928970337,0.375,0.39620500802993774,0.3362973928451538,612656800
2000-10-09,0.40401801466941833,0.40848198533058167,0.37723198533058167,0.38839301466941833,0.3296666741371155,597564800
2000-10-10,0.3861609995365143,0.40066999197006226,0.3660709857940674,0.37276801466941833,0.3164042532444,691101600
2000-10-11,0.359375,0.375,0.34151801466941833,0.3504459857940674,0.2974573075771332,1198422400
2000-10-12,0.3627229928970337,0.3716520071029663,0.3482140004634857,0.35714301466941833,0.3031417727470398,1191064000
2000-10-13,0.36160698533058167,0.3950890004634857,0.35714301466941833,0.3939729928970337,0.3344029188156128,1247752800
2000-10-16,0.3984380066394806,0.4151790142059326,0.3816959857940674,0.3839290142059326,0.32587766647338867,820176000
2000-10-17,0.3872770071029663,0.391741007566452,0.3515630066394806,0.359375,0.3050362765789032,601720000
2000-10-18,0.3470979928970337,0.376116007566452,0.3348209857940674,0.359375,0.3050362765789032,834265600
2000-10-19,0.34207600355148315,0.35379499197006226,0.327008992433548,0.33816999197006226,0.2870374619960785,1506724800
2000-10-20,0.3404020071029663,0.3638390004634857,0.33816999197006226,0.3482140004634857,0.29556286334991455,791263200
2000-10-23,0.36188599467277527,0.3671880066394806,0.3470979928970337,0.3638390004634857,0.3088253438472748,551292000
2000-10-24,0.36941999197006226,0.37276801466941833,0.3359380066394806,0.3370540142059326,0.28609034419059753,804451200
2000-10-25,0.3404020071029663,0.342633992433548,0.329241007566452,0.33035698533058167,0.2804059088230133,663969600
2000-10-26,0.3359380066394806,0.3370540142059326,0.3125,0.33035698533058167,0.2804059088230133,721851200
2000-10-27,0.3370540142059326,0.342633992433548,0.3191959857940674,0.3314729928970337,0.28135305643081665,744503200
2000-10-30,0.34151801466941833,0.3560270071029663,0.3348209857940674,0.344866007566452,0.29272109270095825,639189600
2000-10-31,0.3526790142059326,0.36160698533058167,0.34375,0.34933000802993774,0.29651015996932983,885880800
2000-11-01,0.3470979928970337,0.37276801466941833,0.3470979928970337,0.3660709857940674,0.3107197880744934,575366400
2000-11-02,0.37723198533058167,0.40066999197006226,0.376116007566452,0.3984380066394806,0.33819279074668884,590693600
2000-11-03,0.4107140004634857,0.4107140004634857,0.391741007566452,0.3973209857940674,0.3372446596622467,515821600
2000-11-06,0.40066999197006226,0.40401801466941833,0.37276801466941833,0.3828130066394806,0.3249303698539734,393478400
2000-11-07,0.3839290142059326,0.389508992433548,0.3716520071029663,0.38058000802993774,0.32303503155708313,301963200
2000-11-08,0.3816959857940674,0.3828130066394806,0.35379499197006226,0.358258992433548,0.3040889799594879,422088800
2000-11-09,0.3549109995365143,0.3660709857940674,0.3404020071029663,0.360491007566452,0.3059835433959961,476834400
2000-11-10,0.34570300579071045,0.3549109995365143,0.3404020071029663,0.3404020071029663,0.2889319956302643,422251200
2000-11-13,0.3348209857940674,0.35714301466941833,0.32589301466941833,0.34598198533058167,0.29366835951805115,431816000
2000-11-14,0.3560270071029663,0.3660709857940674,0.34933000802993774,0.36160698533058167,0.30693069100379944,409001600
2000-11-15,0.35770100355148315,0.360491007566452,0.34375,0.3549109995365143,0.301247239112854,282357600
2000-11-16,0.3482140004634857,0.35379499197006226,0.3370540142059326,0.3392859995365143,0.2879847586154938,239372000
2000-11-17,0.342633992433548,0.34375,0.32589301466941833,0.33035698533058167,0.2804059088230133,446180000
2000-11-20,0.3320310115814209,0.3482140004634857,0.32589301466941833,0.33816999197006226,0.2870374619960785,408066400
2000-11-21,0.342633992433548,0.3482140004634857,0.3348209857940674,0.3359380066394806,0.2851429581642151,301952000
2000-11-22,0.3359380066394806,0.34151801466941833,0.328125,0.33035698533058167,0.2804059088230133,280532000
2000-11-24,0.336775004863739,0.3482140004634857,0.3359380066394806,0.344866007566452,0.29272109270095825,160932800
2000-11-27,0.3549109995365143,0.3560270071029663,0.33035698533058167,0.33370500802993774,0.28324761986732483,258792800
2000-11-28,0.33370500802993774,0.3392859995365143,0.3203130066394806,0.32198700308799744,0.273301362991333,269124800
2000-11-29,0.32310301065444946,0.327008992433548,0.3080359995365143,0.313616007566452,0.2661961615085602,492150400
2000-11-30,0.297991007566452,0.3035709857940674,0.2879459857940674,0.29464301466941833,0.2500919699668884,809597600
2000-12-01,0.3035709857940674,0.3125,0.3002229928970337,0.3046880066394806,0.25861814618110657,385705600
2000-12-04,0.30691999197006226,0.30691999197006226,0.2935270071029663,0.297991007566452,0.2529337704181671,371520800
2000-12-05,0.30245500802993774,0.311383992433548,0.2924109995365143,0.3035709857940674,0.2576700747013092,613978400
2000-12-06,0.2611609995365143,0.26785698533058167,0.25,0.25558000802993774,0.2169354110956192,1374464000
2000-12-07,0.2578130066394806,0.265625,0.25,0.25558000802993774,0.2169354110956192,408917600
2000-12-08,0.264508992433548,0.2734380066394806,0.2578130066394806,0.2689729928970337,0.22830329835414886,435624000
2000-12-11,0.27120500802993774,0.2745540142059326,0.265625,0.27120500802993774,0.23019781708717346,332511200
2000-12-12,0.2723209857940674,0.2857140004634857,0.26785698533058167,0.2745540142059326,0.23304042220115662,386260000
2000-12-13,0.2779020071029663,0.2779020071029663,0.265625,0.26785698533058167,0.22735610604286194,344887200
2000-12-14,0.26841500401496887,0.2723209857940674,0.2578130066394806,0.2578130066394806,0.21883074939250946,263317600
2000-12-15,0.26004499197006226,0.2622770071029663,0.25,0.251116007566452,0.2131464183330536,513945600
2000-12-18,0.26004499197006226,0.2611609995365143,0.24888400733470917,0.2544640004634857,0.2159881293773651,325808000
2000-12-19,0.2566959857940674,0.2723209857940674,0.25,0.25,0.21219918131828308,374007200
2000-12-20,0.2460940033197403,0.2611609995365143,0.24330399930477142,0.2566959857940674,0.21788263320922852,565331200
2000-12-21,0.2544640004634857,0.26785698533058167,0.24776799976825714,0.251116007566452,0.2131464183330536,366844800
2000-12-22,0.25223198533058167,0.26785698533058167,0.25223198533058167,0.26785698533058167,0.22735610604286194,318052000
2000-12-26,0.265625,0.26785698533058167,0.2544640004634857,0.2622770071029663,0.22261981666088104,216815200
2000-12-27,0.25613799691200256,0.264508992433548,0.2533479928970337,0.264508992433548,0.22451427578926086,325466400
2000-12-28,0.2566959857940674,0.266741007566452,0.25558000802993774,0.264508992433548,0.22451427578926086,305177600
2000-12-29,0.2622770071029663,0.26785698533058167,0.2589290142059326,0.265625,0.22546157240867615,630336000
2001-01-02,0.265625,0.2723209857940674,0.26004499197006226,0.265625,0.22546157240867615,452312000
2001-01-03,0.2589290142059326,0.297991007566452,0.2578130066394806,0.2924109995365143,0.24819740653038025,817073600
2001-01-04,0.3239400088787079,0.33035698533058167,0.3002229928970337,0.3046880066394806,0.25861814618110657,739396000
2001-01-05,0.30245500802993774,0.31026801466941833,0.28683000802993774,0.2924109995365143,0.24819740653038025,412356000
2001-01-08,0.30245500802993774,0.30329200625419617,0.2845979928970337,0.295758992433548,0.25103914737701416,373699200
2001-01-09,0.3002229928970337,0.31501099467277527,0.295758992433548,0.30691999197006226,0.2605126202106476,588929600
2001-01-10,0.297991007566452,0.3035709857940674,0.28683000802993774,0.295758992433548,0.25103914737701416,580781600
2001-01-11,0.2901790142059326,0.33035698533058167,0.2901790142059326,0.3214290142059326,0.27282777428627014,803734400
2001-01-12,0.3191959857940674,0.3214290142059326,0.3046880066394806,0.30691999197006226,0.2605126202106476,423376800
2001-01-16,0.311383992433548,0.32589301466941833,0.3035709857940674,0.3058040142059326,0.2595653831958771,306118400
2001-01-17,0.313616007566452,0.313616007566452,0.29464301466941833,0.3002229928970337,0.25482818484306335,840873600
2001-01-18,0.31808000802993774,0.3348209857940674,0.31473198533058167,0.33370500802993774,0.28324761986732483,1227010400
2001-01-19,0.3470979928970337,0.34933000802993774,0.33370500802993774,0.3482140004634857,0.29556286334991455,776664000
2001-01-22,0.3404020071029663,0.3504459857940674,0.329241007566452,0.34375,0.29177382588386536,519327200
2001-01-23,0.344866007566452,0.373883992433548,0.3404020071029663,0.3660709857940674,0.3107197880744934,879530400
2001-01-24,0.3683040142059326,0.36941999197006226,0.34933000802993774,0.3660709857940674,0.3107197880744934,717091200
2001-01-25,0.3671880066394806,0.3671880066394806,0.3526790142059326,0.3560270071029663,0.3021944761276245,489708800
2001-01-26,0.3482140004634857,0.35379499197006226,0.3404020071029663,0.34933000802993774,0.29651015996932983,482820800
2001-01-29,0.34933000802993774,0.38839301466941833,0.34933000802993774,0.3872770071029663,0.3287193775177002,855528800
2001-01-30,0.38504499197006226,0.39285698533058167,0.37276801466941833,0.38839301466941833,0.3296666741371155,692423200
2001-01-31,0.3839290142059326,0.4017859995365143,0.3828130066394806,0.3861609995365143,0.3277721405029297,730704800
2001-02-01,0.36941999197006226,0.3839290142059326,0.3660709857940674,0.37723198533058167,0.32019326090812683,369695200
2001-02-02,0.37723198533058167,0.391741007566452,0.3660709857940674,0.3683040142059326,0.31261512637138367,427341600
2001-02-05,0.3660709857940674,0.3671880066394806,0.3526790142059326,0.360491007566452,0.3059835433959961,286115200
2001-02-06,0.3599329888820648,0.381974995136261,0.35714301466941833,0.37723198533058167,0.32019326090812683,462711200
2001-02-07,0.36886200308799744,0.37276801466941833,0.35379499197006226,0.3705359995365143,0.31450971961021423,393887200
2001-02-08,0.3671880066394806,0.376116007566452,0.360491007566452,0.3705359995365143,0.31450971961021423,604128000
2001-02-09,0.3660709857940674,0.3716520071029663,0.33370500802993774,0.34151801466941833,0.28987929224967957,590083200
2001-02-12,0.3404020071029663,0.35714301466941833,0.3359380066394806,0.3515630066394806,0.2984054386615753,274120000
2001-02-13,0.3560270071029663,0.36495500802993774,0.3392859995365143,0.34151801466941833,0.28987929224967957,237070400
2001-02-14,0.342633992433548,0.3504459857940674,0.33035698533058167,0.3482140004634857,0.29556286334991455,309120000
2001-02-15,0.3515630066394806,0.3671880066394806,0.3515630066394806,0.358258992433548,0.3040889799594879,311416000
2001-02-16,0.3392859995365143,0.3482140004634857,0.3348209857940674,0.3392859995365143,0.2879847586154938,263911200
2001-02-20,0.342633992433548,0.3470979928970337,0.3247770071029663,0.327008992433548,0.2775641083717346,314893600
2001-02-21,0.32589301466941833,0.3560270071029663,0.32589301466941833,0.3370540142059326,0.28609034419059753,390258400
2001-02-22,0.3404020071029663,0.34598198533058167,0.3214290142059326,0.3359380066394806,0.2851429581642151,431961600
2001-02-23,0.3325890004634857,0.3370540142059326,0.32589301466941833,0.3359380066394806,0.2851429581642151,293865600
2001-02-26,0.3404020071029663,0.3515630066394806,0.3314729928970337,0.3482140004634857,0.29556286334991455,206438400
2001-02-27,0.3443079888820648,0.3470979928970337,0.33370500802993774,0.34598198533058167,0.29366835951805115,348516000
2001-02-28,0.34598198533058167,0.3470979928970337,0.3236609995365143,0.32589301466941833,0.27661678194999695,508233600
2001-03-01,0.31808000802993774,0.3348209857940674,0.30691999197006226,0.3348209857940674,0.2841949462890625,330461600
2001-03-02,0.327008992433548,0.36495500802993774,0.32589301466941833,0.34375,0.29177382588386536,406201600
2001-03-05,0.34598198533058167,0.3660709857940674,0.34375,0.3638390004634857,0.3088253438472748,324172800
2001-03-06,0.36997801065444946,0.3939729928970337,0.36941999197006226,0.3839290142059326,0.32587766647338867,731802400
2001-03-07,0.38058000802993774,0.3861609995365143,0.3705359995365143,0.3794640004634857,0.32208776473999023,419540800
2001-03-08,0.36941999197006226,0.37723198533058167,0.36495500802993774,0.3716520071029663,0.31545695662498474,204859200
2001-03-09,0.3683040142059326,0.36941999197006226,0.35714301466941833,0.36160698533058167,0.30693069100379944,299135200
2001-03-12,0.3515630066394806,0.3549109995365143,0.3236609995365143,0.3325890004634857,0.2823004424571991,391020000
2001-03-13,0.3370540142059326,0.34933000802993774,0.3247770071029663,0.34933000802993774,0.29651015996932983,443329600
2001-03-14,0.33035698533058167,0.3660709857940674,0.329241007566452,0.36495500802993774,0.3097725212574005,477775200
2001-03-15,0.37276801466941833,0.3816959857940674,0.3515630066394806,0.3515630066394806,0.2984054386615753,529317600
2001-03-16,0.3392859995365143,0.3627229928970337,0.3370540142059326,0.3504459857940674,0.2974573075771332,470316000
2001-03-19,0.3526790142059326,0.3683040142059326,0.3482140004634857,0.3671880066394806,0.31166794896125793,356008800
2001-03-20,0.36997801065444946,0.373883992433548,0.3515630066394806,0.3515630066394806,0.2984054386615753,499206400
2001-03-21,0.35323700308799744,0.37276801466941833,0.34598198533058167,0.359375,0.3050362765789032,371375200
2001-03-22,0.3638390004634857,0.38839301466941833,0.360491007566452,0.3861609995365143,0.3277721405029297,723301600
2001-03-23,0.3939729928970337,0.420758992433548,0.39285698533058167,0.4107140004634857,0.34861257672309875,944888000
2001-03-26,0.4130359888076782,0.42410698533058167,0.3773210048675537,0.38892900943756104,0.33012157678604126,734451200
2001-03-27,0.39178600907325745,0.4116069972515106,0.39107099175453186,0.408392995595932,0.3466426134109497,543821600
2001-03-28,0.39428600668907166,0.4017859995365143,0.3839290142059326,0.39589300751686096,0.33603259921073914,584662400
2001-03-29,0.38874998688697815,0.41874998807907104,0.3839290142059326,0.4023210108280182,0.34148865938186646,613065600
2001-03-30,0.4026789963245392,0.4057140052318573,0.381071001291275,0.39410701394081116,0.334516704082489,400349600
2001-04-02,0.39446398615837097,0.4046429991722107,0.3821429908275604,0.38553598523139954,0.3272416889667511,340911200
2001-04-03,0.381428986787796,0.3821429908275604,0.35946398973464966,0.36142900586128235,0.306779682636261,368687200
2001-04-04,0.35285699367523193,0.36160698533058167,0.3348209857940674,0.3482140004634857,0.29556286334991455,685484800
2001-04-05,0.3678570091724396,0.4017859995365143,0.35714301466941833,0.3726789951324463,0.31632861495018005,446762400
2001-04-06,0.3714289963245392,0.3757140040397644,0.35535699129104614,0.36767899990081787,0.31208473443984985,324889600
2001-04-09,0.3694640100002289,0.381071001291275,0.35821399092674255,0.36678600311279297,0.31132665276527405,266582400
2001-04-10,0.3732140064239502,0.4053570032119751,0.3710710108280182,0.39357098937034607,0.33406174182891846,457374400
2001-04-11,0.4103569984436035,0.4107140004634857,0.3799999952316284,0.38928601145744324,0.3304246664047241,334096000
2001-04-12,0.3824999928474426,0.4110710024833679,0.3776789903640747,0.4003570079803467,0.33982160687446594,298933600
2001-04-16,0.39446398615837097,0.4000000059604645,0.3725000023841858,0.38285699486732483,0.32496777176856995,285224800
2001-04-17,0.3785710036754608,0.3787499964237213,0.3499999940395355,0.36428600549697876,0.30920469760894775,685199200
2001-04-18,0.3851790130138397,0.4300000071525574,0.3764289915561676,0.4069640040397644,0.34542959928512573,1100842400
2001-04-19,0.45625001192092896,0.4598209857940674,0.42142900824546814,0.45928600430488586,0.38984042406082153,1873670400
2001-04-20,0.4451789855957031,0.45767900347709656,0.4392859935760498,0.44714298844337463,0.3795333802700043,693403200
2001-04-23,0.4346430003643036,0.4464290142059326,0.4285709857940674,0.4330359995365143,0.3675594627857208,541525600
2001-04-24,0.4344640076160431,0.4419640004634857,0.41982099413871765,0.42910701036453247,0.36422452330589294,377137600
2001-04-25,0.4323210120201111,0.443928986787796,0.42089301347732544,0.4414289891719818,0.3746834099292755,330780800
2001-04-26,0.44946399331092834,0.4660710096359253,0.4407140016555786,0.4408929944038391,0.37422841787338257,799696800
2001-04-27,0.44999998807907104,0.4694640040397644,0.4419640004634857,0.4678570032119751,0.39711540937423706,453012000
2001-04-30,0.4767859876155853,0.48428601026535034,0.4441069960594177,0.45517900586128235,0.38635438680648804,494776800
2001-05-01,0.45375001430511475,0.4732140004634857,0.44999998807907104,0.4630360007286072,0.39302343130111694,427252000
2001-05-02,0.4703570008277893,0.4767859876155853,0.46000000834465027,0.474821001291275,0.4030264616012573,368524800
2001-05-03,0.4637500047683716,0.46875,0.4416069984436035,0.44571399688720703,0.3783206045627594,301543200
2001-05-04,0.4328570067882538,0.4616070091724396,0.42785701155662537,0.4598209857940674,0.3902944326400757,281052800
2001-05-07,0.45750001072883606,0.46000000834465027,0.443571001291275,0.44571399688720703,0.3783206045627594,276550400
2001-05-08,0.45267900824546814,0.45446398854255676,0.42767900228500366,0.4387499988079071,0.372409462928772,315436800
2001-05-09,0.431071013212204,0.4383929967880249,0.42267900705337524,0.42821401357650757,0.3634665608406067,324889600
2001-05-10,0.4323210120201111,0.4375,0.4098210036754608,0.4107140004634857,0.34861257672309875,288976800
2001-05-11,0.4108929932117462,0.41946399211883545,0.4064289927482605,0.4080359935760498,0.3463395833969116,203044800
2001-05-14,0.4087499976158142,0.42285698652267456,0.40625,0.41589298844337463,0.3530086278915405,309220800
2001-05-15,0.41732099652290344,0.45535698533058167,0.4114289879798889,0.4139289855957031,0.35134145617485046,237025600
2001-05-16,0.41535699367523193,0.4375,0.4080359935760498,0.4303570091724396,0.3652854859828949,322330400
2001-05-17,0.4326789975166321,0.4344640076160431,0.4151790142059326,0.42053601145744324,0.35694950819015503,332119200
2001-05-18,0.41714298725128174,0.42214301228523254,0.4128569960594177,0.42017900943756104,0.35664647817611694,159051200
2001-05-21,0.42196398973464966,0.42696401476860046,0.4116069972515106,0.42071399092674255,0.35710054636001587,460997600
2001-05-22,0.4285709857940674,0.4308930039405823,0.41785699129104614,0.41964301466941833,0.35619163513183594,412916000
2001-05-23,0.42410698533058167,0.42410698533058167,0.4082140028476715,0.41482099890708923,0.35209861397743225,281041600
2001-05-24,0.41589298844337463,0.41607099771499634,0.4039289951324463,0.4142859876155853,0.3516445755958557,271756800
2001-05-25,0.4142859876155853,0.41589298844337463,0.4017859995365143,0.4064289927482605,0.3449755311012268,158743200
2001-05-29,0.3985710144042969,0.4017859995365143,0.3716070055961609,0.38339298963546753,0.32542264461517334,515989600
2001-05-30,0.370714008808136,0.370714008808136,0.3446429967880249,0.35321399569511414,0.2998068034648895,777078400
2001-05-31,0.35357099771499634,0.36142900586128235,0.348035991191864,0.35624998807907104,0.30238378047943115,442892800
2001-06-01,0.35946398973464966,0.3766070008277893,0.35678601264953613,0.3730359971523285,0.3166316747665405,456075200
2001-06-04,0.3764289915561676,0.3769640028476715,0.36535701155662537,0.368928998708725,0.31314563751220703,281920800
2001-06-05,0.3714289963245392,0.3767859935760498,0.36339300870895386,0.3739289939403534,0.3173896372318268,471794400
2001-06-06,0.3737500011920929,0.3737500011920929,0.36303600668907166,0.3701789975166321,0.314206600189209,223176800
2001-06-07,0.3698210120201111,0.38749998807907104,0.36517900228500366,0.38678601384162903,0.32830265164375305,325180800
2001-06-08,0.38660699129104614,0.38660699129104614,0.3698210120201111,0.3807139992713928,0.3231486678123474,342624800
2001-06-11,0.3758929967880249,0.3762499988079071,0.35624998807907104,0.35785698890686035,0.3037478029727936,294000000
2001-06-12,0.35303598642349243,0.3694640100002289,0.35285699367523193,0.36267900466918945,0.30784061551094055,303794400
2001-06-13,0.3824999928474426,0.38803601264953613,0.35821399092674255,0.36553600430488586,0.3102656900882721,511487200
2001-06-14,0.35785698890686035,0.36517900228500366,0.35303598642349243,0.35499998927116394,0.3013227880001068,297348800
2001-06-15,0.35892900824546814,0.3705359995365143,0.3455359935760498,0.36500000953674316,0.3098107874393463,454624800
2001-06-18,0.36446401476860046,0.3723210096359253,0.35714301466941833,0.36303600668907166,0.30814361572265625,345912000
2001-06-19,0.3723210096359253,0.3821429908275604,0.35732099413871765,0.36053600907325745,0.30602172017097473,321087200
2001-06-20,0.35714301466941833,0.39017900824546814,0.35678601264953613,0.38696399331092834,0.32845360040664673,431620000
2001-06-21,0.38482099771499634,0.4107140004634857,0.3767859935760498,0.4016070067882538,0.3408825993537903,341331200
2001-06-22,0.4014289975166321,0.4107140004634857,0.38857099413871765,0.39750000834465027,0.33739665150642395,286025600
2001-06-25,0.4017859995365143,0.4285709857940674,0.4008930027484894,0.42839300632476807,0.363618403673172,439549600
2001-06-26,0.41678598523139954,0.42446398735046387,0.4108929932117462,0.42410698533058167,0.35998061299324036,272781600
2001-06-27,0.42553600668907166,0.4285709857940674,0.4017859995365143,0.41678598523139954,0.35376644134521484,374130400
2001-06-28,0.4116069972515106,0.42696401476860046,0.4096429944038391,0.42035698890686035,0.35679754614830017,348409600
2001-06-29,0.42250001430511475,0.44821399450302124,0.4142859876155853,0.4151790142059326,0.3524024486541748,515390400
2001-07-02,0.42214301228523254,0.4326789975166321,0.4132139980792999,0.42678600549697876,0.36225444078445435,230048000
2001-07-03,0.41982099413871765,0.4317860007286072,0.41964301466941833,0.42571398615837097,0.3613445460796356,112543200
2001-07-05,0.42142900824546814,0.42446398735046387,0.4108929932117462,0.41410699486732483,0.3514925241470337,152292000
2001-07-06,0.4064289927482605,0.4099999964237213,0.38785699009895325,0.39339300990104675,0.3339105248451233,302920800
2001-07-09,0.39446398615837097,0.4107140004634857,0.38714298605918884,0.4053570032119751,0.34406551718711853,337467200
2001-07-10,0.4098210036754608,0.4119639992713928,0.3721430003643036,0.3774999976158142,0.3204207122325897,395270400
2001-07-11,0.3755359947681427,0.4026789963245392,0.375,0.4025000035762787,0.34164056181907654,470506400
2001-07-12,0.41607099771499634,0.4430359899997711,0.41607099771499634,0.4350000023841858,0.3692265748977661,614801600
2001-07-13,0.4308930039405823,0.44660699367523193,0.42571398615837097,0.4437499940395355,0.3766534626483917,454742400
2001-07-16,0.4442859888076782,0.44821399450302124,0.42696401476860046,0.42785701155662537,0.3631635308265686,278667200
2001-07-17,0.42821401357650757,0.45035699009895325,0.4108929932117462,0.44821399450302124,0.38044247031211853,647830400
2001-07-18,0.38892900943756104,0.4067859947681427,0.36464300751686096,0.3712500035762787,0.315115749835968,1137012800
2001-07-19,0.3791069984436035,0.3824999928474426,0.3526790142059326,0.35642901062965393,0.3025357127189636,861140000
2001-07-20,0.3517859876155853,0.35821399092674255,0.348035991191864,0.35678601264953613,0.30283862352371216,444584000
2001-07-23,0.35874998569488525,0.3660709857940674,0.3483929932117462,0.3489289879798889,0.2961696684360504,241360000
2001-07-24,0.3462499976158142,0.35571399331092834,0.33446401357650757,0.3408930003643036,0.2893487215042114,348376000
2001-07-25,0.3414289951324463,0.3446429967880249,0.32089298963546753,0.32982099056243896,0.27995094656944275,443878400
2001-07-26,0.33000001311302185,0.3357140123844147,0.3187499940395355,0.33196398615837097,0.28176993131637573,369140800
2001-07-27,0.3348209857940674,0.34375,0.33035698533058167,0.3385710120201111,0.2873779833316803,334135200
2001-07-30,0.3414289951324463,0.3457140028476715,0.33053600788116455,0.3380360007286072,0.28692367672920227,243359200
2001-07-31,0.3441070020198822,0.3467859923839569,0.33053600788116455,0.33553600311279297,0.284801721572876,235026400
2001-08-01,0.339464008808136,0.35321399569511414,0.3383930027484894,0.3403570055961609,0.28889384865760803,304136000
2001-08-02,0.3508929908275604,0.35482099652290344,0.3439289927482605,0.3539290130138397,0.3004137873649597,252089600
2001-08-03,0.3551790118217468,0.35535699129104614,0.3392859995365143,0.3482140004634857,0.29556286334991455,186054400
2001-08-06,0.3400000035762787,0.35107100009918213,0.3392859995365143,0.341607004404068,0.28995490074157715,99652000
2001-08-07,0.3451789915561676,0.3512499928474426,0.3389289975166321,0.34375,0.29177382588386536,168548800
2001-08-08,0.3439289927482605,0.3517859876155853,0.33107098937034607,0.3375000059604645,0.28646886348724365,276169600
2001-08-09,0.3385710120201111,0.3419640064239502,0.33428600430488586,0.3401789963245392,0.28874266147613525,200664800
2001-08-10,0.3400000035762787,0.3449999988079071,0.33196398615837097,0.3396430015563965,0.28828778862953186,186961600
2001-08-13,0.3410710096359253,0.3451789915561676,0.33500000834465027,0.3408930003643036,0.2893487215042114,147996800
2001-08-14,0.3428570032119751,0.3457140028476715,0.33339300751686096,0.33446401357650757,0.283891886472702,228950400
2001-08-15,0.33500000834465027,0.3382140100002289,0.32499998807907104,0.32928600907325745,0.27949684858322144,289279200
2001-08-16,0.32624998688697815,0.3348209857940674,0.32089298963546753,0.33303600549697876,0.28267982602119446,288092000
2001-08-17,0.3214290142059326,0.32946398854255676,0.32124999165534973,0.3226790130138397,0.27388885617256165,208426400
2001-08-20,0.3239290118217468,0.32553601264953613,0.3180359899997711,0.32357099652290344,0.27464592456817627,252302400
2001-08-21,0.3239290118217468,0.3239290118217468,0.3160710036754608,0.3199999928474426,0.27161484956741333,185701600
2001-08-22,0.32035699486732483,0.32589301466941833,0.3144640028476715,0.32517901062965393,0.2760109305381775,173975200
2001-08-23,0.32499998807907104,0.32749998569488525,0.3139289915561676,0.3180359899997711,0.2699478268623352,217078400
2001-08-24,0.3214290142059326,0.33250001072883606,0.3151789903640747,0.33160701394081116,0.2814669609069824,290332000
2001-08-27,0.33214300870895386,0.3446429967880249,0.32428601384162903,0.3378570079803467,0.28677183389663696,175644000
2001-08-28,0.3375000059604645,0.3417859971523285,0.32857099175453186,0.32857099175453186,0.278889924287796,171735200
2001-08-29,0.32928600907325745,0.3362500071525574,0.3183929920196533,0.3183929920196533,0.2702508866786957,239971200
2001-08-30,0.316785991191864,0.32464298605918884,0.3085710108280182,0.3183929920196533,0.2702508866786957,368692800
2001-08-31,0.3166069984436035,0.33214300870895386,0.3151789903640747,0.33125001192092896,0.2811638116836548,216904800
2001-09-04,0.33035698533058167,0.3407140076160431,0.32464298605918884,0.32589301466941833,0.27661678194999695,348213600
2001-09-05,0.32571399211883545,0.3383930027484894,0.32357099652290344,0.33125001192092896,0.2811638116836548,360057600
2001-09-06,0.32857099175453186,0.3380360007286072,0.3151789903640747,0.3164289891719818,0.26858383417129517,282368800
2001-09-07,0.3125,0.32321399450302124,0.3071430027484894,0.3085710108280182,0.2619140148162842,241830400
2001-09-10,0.3035709857940674,0.3125,0.30214300751686096,0.3101789951324463,0.26327887177467346,308845600
2001-09-17,0.2857140004634857,0.3048210144042969,0.2808929979801178,0.30339300632476807,0.2575188875198364,458007200
2001-09-18,0.30178600549697876,0.3164289891719818,0.2887499928474426,0.29071399569511414,0.24675706028938293,327101600
2001-09-19,0.29464301466941833,0.3053570091724396,0.2785710096359253,0.30392900109291077,0.25797387957572937,373318400
2001-09-20,0.29089298844337463,0.30267900228500366,0.2767859995365143,0.2800000011920929,0.23766303062438965,411174400
2001-09-21,0.26428601145744324,0.2901790142059326,0.26214298605918884,0.2808929979801178,0.23842106759548187,570516800
2001-09-24,0.287678986787796,0.30071398615837097,0.2848210036754608,0.29374998807907104,0.2493339627981186,294537600
2001-09-25,0.2882139980792999,0.28964298963546753,0.2741070091724396,0.2775000035762787,0.23554106056690216,374404800
2001-09-26,0.2823210060596466,0.2837499976158142,0.26660698652267456,0.27053600549697876,0.2296300232410431,493796800
2001-09-27,0.2723209857940674,0.28125,0.27142900228500366,0.276964008808136,0.23508614301681519,322240800
2001-09-28,0.2805359959602356,0.2841069996356964,0.274821013212204,0.276964008808136,0.23508614301681519,365108800
2001-10-01,0.2766070067882538,0.285535991191864,0.27196401357650757,0.2775000035762787,0.23554106056690216,208208000
2001-10-02,0.2755360007286072,0.2826789915561676,0.26571398973464966,0.26875001192092896,0.2281140685081482,235883200
2001-10-03,0.26696398854255676,0.2742860019207001,0.26482099294662476,0.26750001311302185,0.22705316543579102,683043200
2001-10-04,0.2741070091724396,0.2901790142059326,0.26767900586128235,0.2835710048675537,0.24069403111934662,401122400
2001-10-05,0.2750000059604645,0.2883929908275604,0.26767900586128235,0.2882139980792999,0.24463512003421783,342686400
2001-10-08,0.2780359983444214,0.29196399450302124,0.2767859995365143,0.2892859876155853,0.245544895529747,207984000
2001-10-09,0.2866069972515106,0.2892859876155853,0.279107004404068,0.2857140004634857,0.24251298606395721,174025600
2001-10-10,0.2874999940395355,0.30089300870895386,0.2848210036754608,0.30035701394081116,0.2549419105052948,307759200
2001-10-11,0.30214300751686096,0.316785991191864,0.30089300870895386,0.316785991191864,0.26888683438301086,334163200
2001-10-12,0.3091070055961609,0.32285699248313904,0.3010709881782532,0.32160699367523193,0.27297887206077576,287812000
2001-10-15,0.3205359876155853,0.32821398973464966,0.3205359876155853,0.32124999165534973,0.27267584204673767,318752000
2001-10-16,0.32303598523139954,0.32499998807907104,0.3173210024833679,0.32160699367523193,0.27297887206077576,202949600
2001-10-17,0.32749998569488525,0.32875001430511475,0.30285701155662537,0.30339300632476807,0.2575188875198364,285538400
2001-10-18,0.3087500035762787,0.32553601264953613,0.3087500035762787,0.3214290142059326,0.27282777428627014,612572800
2001-10-19,0.32035699486732483,0.32857099175453186,0.3192859888076782,0.32678601145744324,0.2773749828338623,166790400
2001-10-22,0.32517901062965393,0.3405359983444214,0.32303598523139954,0.3396430015563965,0.28828778862953186,391938400
2001-10-23,0.3414289951324463,0.3467859923839569,0.3191069960594177,0.3239290118217468,0.2749497890472412,684980800
2001-10-24,0.32249999046325684,0.3408930003643036,0.3169640004634857,0.3383930027484894,0.2872268557548523,374427200
2001-10-25,0.32928600907325745,0.34375,0.32428601384162903,0.3426789939403534,0.29086482524871826,254951200
2001-10-26,0.3367860019207001,0.34375,0.33250001072883606,0.33339300751686096,0.28298279643058777,278964000
2001-10-29,0.33160701394081116,0.33339300751686096,0.3142859935760498,0.3148210048675537,0.2672189772129059,239181600
2001-10-30,0.310357004404068,0.3214290142059326,0.30464300513267517,0.3142859935760498,0.2667648494243622,276763200
2001-10-31,0.3166069984436035,0.32857099175453186,0.3114289939403534,0.3135710060596466,0.26615798473358154,273750400
2001-11-01,0.3151789903640747,0.33535701036453247,0.3080359995365143,0.33196398615837097,0.28176993131637573,312995200
2001-11-02,0.33071398735046387,0.3367860019207001,0.32428601384162903,0.33160701394081116,0.2814669609069824,197204000
2001-11-05,0.33642899990081787,0.34375,0.3323209881782532,0.3405359983444214,0.28904587030410767,235793600
2001-11-06,0.3385710120201111,0.3503569960594177,0.33089300990104675,0.3494639992713928,0.2966237962245941,316019200
2001-11-07,0.3474999964237213,0.35946398973464966,0.3451789915561676,0.349821001291275,0.2969267964363098,382989600
2001-11-08,0.3505359888076782,0.3551790118217468,0.33160701394081116,0.33410701155662537,0.28358888626098633,342143200
2001-11-09,0.33214300870895386,0.34375,0.33125001192092896,0.33410701155662537,0.28358888626098633,134293600
2001-11-12,0.33321401476860046,0.3423210084438324,0.32071399688720703,0.3348209857940674,0.2841949462890625,201499200
2001-11-13,0.3407140076160431,0.3462499976158142,0.33410701155662537,0.345892995595932,0.2935928404331207,224672000
2001-11-14,0.349821001291275,0.35535699129104614,0.3419640064239502,0.350178986787796,0.29723072052001953,221149600
2001-11-15,0.3473210036754608,0.35535699129104614,0.3433929979801178,0.3473210036754608,0.29480478167533875,213029600
2001-11-16,0.3441070020198822,0.3444640040397644,0.32857099175453186,0.3387500047683716,0.287529855966568,230664000
2001-11-19,0.3392859995365143,0.35803601145744324,0.3385710120201111,0.35714301466941833,0.3031417727470398,332589600
2001-11-20,0.3539290130138397,0.36071398854255676,0.3482140004634857,0.3487499952316284,0.29601767659187317,276584000
2001-11-21,0.350178986787796,0.35357099771499634,0.3439289927482605,0.3514289855957031,0.2982916831970215,201583200
2001-11-23,0.35196399688720703,0.35624998807907104,0.3494639992713928,0.35428598523139954,0.30071672797203064,60004000
2001-11-26,0.35607099533081055,0.38482099771499634,0.35499998927116394,0.3816069960594177,0.32390671968460083,460689600
2001-11-27,0.3785710036754608,0.38428598642349243,0.3660709857940674,0.375,0.3182987570762634,268553600
2001-11-28,0.3723210096359253,0.3787499964237213,0.36446401476860046,0.36660701036453247,0.31117478013038635,250611200
2001-11-29,0.3678570091724396,0.3696430027484894,0.36053600907325745,0.36464300751686096,0.30950766801834106,202764800
2001-11-30,0.36553600430488586,0.38285699486732483,0.36160698533058167,0.3803569972515106,0.3228456676006317,303912000
2001-12-03,0.3760710060596466,0.3799999952316284,0.3678570091724396,0.3758929967880249,0.3190567195415497,181165600
2001-12-04,0.3758929967880249,0.4028570055961609,0.3700000047683716,0.4000000059604645,0.33951863646507263,380419200
2001-12-05,0.3992860019207001,0.42910701036453247,0.39589300751686096,0.42428600788116455,0.36013248562812805,568579200
2001-12-06,0.41928601264953613,0.41964301466941833,0.39535701274871826,0.4067859947681427,0.3452785611152649,338934400
2001-12-07,0.4010710120201111,0.4055359959602356,0.39285698533058167,0.4025000035762787,0.34164056181907654,203515200
2001-12-10,0.39803600311279297,0.410535991191864,0.39696401357650757,0.4025000035762787,0.34164056181907654,170010400
2001-12-11,0.4048210084438324,0.4080359935760498,0.38660699129104614,0.38892900943756104,0.33012157678604126,205475200
2001-12-12,0.39053601026535034,0.39142900705337524,0.3794640004634857,0.38374999165534973,0.3257256746292114,192460800
2001-12-13,0.38374999165534973,0.38482099771499634,0.3660709857940674,0.375,0.3182987570762634,197842400
2001-12-14,0.3701789975166321,0.3719640076160431,0.35874998569488525,0.36410701274871826,0.30905279517173767,189884800
2001-12-17,0.36428600549697876,0.375,0.36053600907325745,0.3682140111923218,0.3125387728214264,173712000
2001-12-18,0.3730359971523285,0.3808929920196533,0.36107099056243896,0.3751789927482605,0.31845059990882874,235239200
2001-12-19,0.3675000071525574,0.38714298605918884,0.36553600430488586,0.38607099652290344,0.32769566774368286,289956800
2001-12-20,0.3821429908275604,0.38339298963546753,0.3682140111923218,0.3691070079803467,0.31329676508903503,220864000
2001-12-21,0.3751789927482605,0.38464298844337463,0.3714289963245392,0.375,0.3182987570762634,256334400
2001-12-24,0.3732140064239502,0.3830359876155853,0.3732140064239502,0.381428986787796,0.32375568151474,50629600
2001-12-26,0.3812499940395355,0.3982140123844147,0.3774999976158142,0.38374999165534973,0.3257256746292114,146400800
2001-12-27,0.38535699248313904,0.3973209857940674,0.38535699248313904,0.39410701394081116,0.334516704082489,191508800
2001-12-28,0.39232099056243896,0.4107140004634857,0.39214301109313965,0.4005360007286072,0.3399735987186432,299124000
2001-12-31,0.401964008808136,0.4046429991722107,0.38982099294662476,0.39107099175453186,0.3319397270679474,137782400
2002-01-02,0.39375001192092896,0.41607099771499634,0.39214301109313965,0.41607099771499634,0.3531595468521118,529496800
2002-01-03,0.4107140004634857,0.42410698533058167,0.4066070020198822,0.42107099294662476,0.35740360617637634,612007200
2002-01-04,0.41678598523139954,0.42767900228500366,0.410535991191864,0.42303600907325745,0.3590715229511261,409976000
2002-01-07,0.42357099056243896,0.4285709857940674,0.40625,0.4089289903640747,0.3470975160598755,444584000
2002-01-08,0.40625,0.4116069972515106,0.4010710120201111,0.4037500023841858,0.34270158410072327,450038400
2002-01-09,0.4071429967880249,0.4094640016555786,0.3799999952316284,0.38660699129104614,0.3281506597995758,327835200
2002-01-10,0.3789289891719818,0.38321399688720703,0.36160698533058167,0.3791069984436035,0.3217846751213074,452737600
2002-01-11,0.3819639980792999,0.38999998569488525,0.3678570091724396,0.3758929967880249,0.3190567195415497,348801600
2002-01-14,0.3751789927482605,0.3821429908275604,0.3732140064239502,0.3776789903640747,0.3205726742744446,415996000
2002-01-15,0.3807139992713928,0.38857099413871765,0.3787499964237213,0.38749998807907104,0.3289085626602173,290320800
2002-01-16,0.38232100009918213,0.38232100009918213,0.3660709857940674,0.3710710108280182,0.31496384739875793,566893600
2002-01-17,0.39214301109313965,0.4060710072517395,0.39053601026535034,0.4014289975166321,0.3407314717769623,660576000
2002-01-18,0.39285698533058167,0.4035710096359253,0.39214301109313965,0.39589300751686096,0.33603259921073914,338811200
2002-01-22,0.39767900109291077,0.3994640111923218,0.38964301347732544,0.38964301347732544,0.33072757720947266,327314400
2002-01-23,0.38928601145744324,0.4114289879798889,0.38553598523139954,0.4110710024833679,0.34891563653945923,443279200
2002-01-24,0.4091069996356964,0.41982099413871765,0.4089289903640747,0.41446399688720703,0.35179561376571655,344002400
2002-01-25,0.4087499976158142,0.41821399331092834,0.4046429991722107,0.4151790142059326,0.3524024486541748,185914400
2002-01-28,0.41785699129104614,0.42053601145744324,0.4057140052318573,0.41553598642349243,0.3527054786682129,186446400
2002-01-29,0.41464298963546753,0.42035698890686035,0.4080359935760498,0.4119639992713928,0.34967365860939026,240324000
2002-01-30,0.4119639992713928,0.431071013212204,0.4096429944038391,0.43017899990081787,0.36513444781303406,471576000
2002-01-31,0.431428998708725,0.4416069984436035,0.4305360019207001,0.4414289891719818,0.3746834099292755,468445600
2002-02-01,0.4346430003643036,0.44571399688720703,0.4346430003643036,0.4358929991722107,0.3699844181537628,398305600
2002-02-04,0.4342859983444214,0.45571398735046387,0.4321430027484894,0.45267900824546814,0.3842323422431946,522373600
2002-02-05,0.44803598523139954,0.4639289975166321,0.44785699248313904,0.45446398854255676,0.38574743270874023,456887200
2002-02-06,0.45714300870895386,0.4639289975166321,0.4312500059604645,0.4405359923839569,0.37392541766166687,597576000
2002-02-07,0.4401789903640747,0.45160698890686035,0.4300000071525574,0.4339289963245392,0.36831745505332947,347832800
2002-02-08,0.4357140064239502,0.4399999976158142,0.41732099652290344,0.42910701036453247,0.36422452330589294,355331200
2002-02-11,0.4273209869861603,0.4464290142059326,0.42392900586128235,0.44607099890708923,0.3786235749721527,398602400
2002-02-12,0.4403569996356964,0.44714298844337463,0.4366070032119751,0.4412499964237213,0.37453147768974304,224280000
2002-02-13,0.4416069984436035,0.45071399211883545,0.4401789903640747,0.44660699367523193,0.3790785074234009,312872000
2002-02-14,0.44732099771499634,0.45053601264953613,0.435357004404068,0.4392859935760498,0.37286442518234253,260170400
2002-02-15,0.4380359947681427,0.44607099890708923,0.42589300870895386,0.42678600549697876,0.36225444078445435,260187200
2002-02-19,0.42428600788116455,0.42625001072883606,0.4014289975166321,0.4039289951324463,0.34285348653793335,390258400
2002-02-20,0.4066070020198822,0.4142859876155853,0.3991070091724396,0.4130359888076782,0.3505834639072418,285443200
2002-02-21,0.4092859923839569,0.4107140004634857,0.3830359876155853,0.3839290142059326,0.32587766647338867,446751200
2002-02-22,0.38678601384162903,0.4098210036754608,0.3839290142059326,0.4060710072517395,0.3446716368198395,406476000
2002-02-25,0.4080359935760498,0.4414289891719818,0.3992860019207001,0.42517900466918945,0.36089038848876953,426848800
2002-02-26,0.42696401476860046,0.4351789951324463,0.4151790142059326,0.42267900705337524,0.3587685227394104,260131200
2002-02-27,0.42750000953674316,0.4330359995365143,0.3739289939403534,0.39214301109313965,0.3328496515750885,1030159200
2002-02-28,0.39553600549697876,0.4033930003643036,0.3812499940395355,0.38749998807907104,0.3289085626602173,456937600
2002-03-01,0.39160698652267456,0.41964301466941833,0.38964301347732544,0.41874998807907104,0.35543352365493774,348992000
2002-03-04,0.41535699367523193,0.4389289915561676,0.4064289927482605,0.4337500035762787,0.3681654930114746,348258400
2002-03-05,0.4312500059604645,0.4362500011920929,0.41785699129104614,0.42017900943756104,0.35664647817611694,274702400
2002-03-06,0.41928601264953613,0.4346430003643036,0.4094640016555786,0.4298210144042969,0.3648306429386139,226206400
2002-03-07,0.42964300513267517,0.4380359947681427,0.42160698771476746,0.435357004404068,0.36952951550483704,258249600
2002-03-08,0.441785991191864,0.44803598523139954,0.4339289963245392,0.4403569996356964,0.3737735152244568,269774400
2002-03-11,0.4392859935760498,0.4489290118217468,0.4303570091724396,0.44749999046325684,0.37983644008636475,262785600
2002-03-12,0.4376789927482605,0.441785991191864,0.4303570091724396,0.4414289891719818,0.3746834099292755,254055200
2002-03-13,0.4351789951324463,0.4437499940395355,0.4312500059604645,0.4373210072517395,0.3711965084075928,200765600
2002-03-14,0.4339289963245392,0.4392859935760498,0.42625001072883606,0.4362500011920929,0.3702874183654785,217296800
2002-03-15,0.4367859959602356,0.44571399688720703,0.4330359995365143,0.4455359876155853,0.37816938757896423,240900800
2002-03-18,0.4455359876155853,0.44732099771499634,0.4342859983444214,0.441785991191864,0.37498655915260315,304556000
2002-03-19,0.4408929944038391,0.45178601145744324,0.4339289963245392,0.4437499940395355,0.3766534626483917,242345600
2002-03-20,0.4403569996356964,0.4489290118217468,0.4375,0.4449999928474426,0.3777145445346832,294319200
2002-03-21,0.4260709881782532,0.4339289963245392,0.41535699367523193,0.4333930015563965,0.36786243319511414,616352800
2002-03-22,0.4325000047683716,0.4385710060596466,0.42625001072883606,0.43017899990081787,0.36513444781303406,202193600
2002-03-25,0.4298210144042969,0.43017899990081787,0.41499999165534973,0.41696399450302124,0.3539176285266876,262830400
2002-03-26,0.4142859876155853,0.42214301228523254,0.4107140004634857,0.41892901062965393,0.3555854260921478,257840800
2002-03-27,0.41696399450302124,0.42357099056243896,0.41535699367523193,0.41910699009895325,0.35573655366897583,127702400
2002-03-28,0.42321398854255676,0.42642900347709656,0.41892901062965393,0.42267900705337524,0.3587685227394104,108455200
2002-04-01,0.41749998927116394,0.4410710036754608,0.41571399569511414,0.4367859959602356,0.3707423508167267,199046400
2002-04-02,0.4285709857940674,0.4339289963245392,0.42625001072883606,0.4298210144042969,0.3648306429386139,203795200
2002-04-03,0.4294640123844147,0.4373210072517395,0.42142900824546814,0.42410698533058167,0.35998061299324036,214530400
2002-04-04,0.42267900705337524,0.44732099771499634,0.42267900705337524,0.4446429908275604,0.37741145491600037,338497600
2002-04-05,0.4455359876155853,0.44982099533081055,0.4303570091724396,0.441785991191864,0.37498655915260315,278348000
2002-04-08,0.431428998708725,0.4407140016555786,0.42464300990104675,0.4385710060596466,0.3722574710845947,261514400
2002-04-09,0.4391070008277893,0.4464290142059326,0.42875000834465027,0.4303570091724396,0.3652854859828949,191531200
2002-04-10,0.4323210120201111,0.4455359876155853,0.42875000834465027,0.4403569996356964,0.3737735152244568,224980000
2002-04-11,0.44696399569511414,0.44999998807907104,0.4419640004634857,0.443928986787796,0.3768054246902466,407254400
2002-04-12,0.44660699367523193,0.44946399331092834,0.4387499988079071,0.44749999046325684,0.37983644008636475,320241600
2002-04-15,0.44749999046325684,0.44910699129104614,0.4428569972515106,0.4464290142059326,0.3789273202419281,299370400
2002-04-16,0.44910699129104614,0.4641070067882538,0.44857099652290344,0.45964300632476807,0.39014342427253723,614577600
2002-04-17,0.4630360007286072,0.4673210084438324,0.45321398973464966,0.4662500023841858,0.39575138688087463,396250400
2002-04-18,0.45535698533058167,0.45571398735046387,0.4442859888076782,0.45375001430511475,0.38514137268066406,401710400
2002-04-19,0.45517900586128235,0.45517900586128235,0.4451789855957031,0.44607099890708923,0.3786235749721527,375407200
2002-04-22,0.443571001291275,0.4451789855957031,0.4326789975166321,0.4380359947681427,0.3718034327030182,269427200
2002-04-23,0.4382140040397644,0.4424999952316284,0.43017899990081787,0.4330359995365143,0.3675594627857208,233469600
2002-04-24,0.4339289963245392,0.4375,0.42285698652267456,0.42446398735046387,0.3602834939956665,140448000
2002-04-25,0.42071399092674255,0.4346430003643036,0.42053601145744324,0.4307140111923218,0.365588515996933,194202400
2002-04-26,0.4335710108280182,0.4351789951324463,0.4107140004634857,0.4108929932117462,0.3487645089626312,304981600
2002-04-29,0.41357100009918213,0.42964300513267517,0.412321001291275,0.42785701155662537,0.3631635308265686,272288800
2002-04-30,0.42660701274871826,0.435357004404068,0.42410698533058167,0.4333930015563965,0.36786243319511414,280963200
2002-05-01,0.4337500035762787,0.4337500035762787,0.41714298725128174,0.42821401357650757,0.3634665608406067,214704000
2002-05-02,0.42517900466918945,0.4346430003643036,0.42142900824546814,0.42303600907325745,0.3590715229511261,239344000
2002-05-03,0.42089301347732544,0.42892900109291077,0.41839298605918884,0.41982099413871765,0.3563426434993744,230781600
2002-05-06,0.41696399450302124,0.41964301466941833,0.4010710120201111,0.4044640064239502,0.34330761432647705,249664800
2002-05-07,0.4096429944038391,0.4098210036754608,0.39535701274871826,0.4012500047683716,0.3405795395374298,242748800
2002-05-08,0.4142859876155853,0.4378570020198822,0.4114289879798889,0.4351789951324463,0.3693784475326538,436682400
2002-05-09,0.4330359995365143,0.4348210096359253,0.42500001192092896,0.4319640100002289,0.3666495680809021,224616000
2002-05-10,0.4337500035762787,0.4337500035762787,0.4103569984436035,0.4164290130138397,0.3534635305404663,235396000
2002-05-13,0.41999998688697815,0.43017899990081787,0.4096429944038391,0.42750000953674316,0.3628605902194977,265608000
2002-05-14,0.4366070032119751,0.4585709869861603,0.4325000047683716,0.4573209881782532,0.38817253708839417,526506400
2002-05-15,0.45303601026535034,0.4639289975166321,0.443571001291275,0.45142900943756104,0.3831714689731598,335826400
2002-05-16,0.44749999046325684,0.45446398854255676,0.4419640004634857,0.45017901062965393,0.3821103274822235,227052000
2002-05-17,0.45517900586128235,0.46035701036453247,0.4394640028476715,0.44660699367523193,0.3790785074234009,236493600
2002-05-20,0.4387499988079071,0.4451789855957031,0.4380359947681427,0.441785991191864,0.37498655915260315,269914400
2002-05-21,0.4433929920196533,0.4464290142059326,0.41785699129104614,0.41892901062965393,0.3555854260921478,280991200
2002-05-22,0.41732099652290344,0.4351789951324463,0.4164290130138397,0.4342859983444214,0.36862045526504517,290875200
2002-05-23,0.4366070032119751,0.45071399211883545,0.4298210144042969,0.44964298605918884,0.38165536522865295,369398400
2002-05-24,0.44624999165534973,0.44624999165534973,0.42785701155662537,0.4312500059604645,0.3660435676574707,166174400
2002-05-28,0.42303600907325745,0.4321430027484894,0.41839298605918884,0.42821401357650757,0.3634665608406067,149716000
2002-05-29,0.42714300751686096,0.4364289939403534,0.41874998807907104,0.42821401357650757,0.3634665608406067,221793600
2002-05-30,0.42446398735046387,0.435357004404068,0.41982099413871765,0.4321430027484894,0.36680150032043457,196375200
2002-05-31,0.43017899990081787,0.4330359995365143,0.41571399569511414,0.41607099771499634,0.3531595468521118,365495200
2002-06-03,0.4176790118217468,0.41874998807907104,0.4032140076160431,0.4091069996356964,0.3472486436367035,235110400
2002-06-04,0.4085710048675537,0.4114289879798889,0.3960709869861603,0.4067859947681427,0.3452785611152649,347821600
2002-06-05,0.4076789915561676,0.4076789915561676,0.3991070091724396,0.4057140052318573,0.34436872601509094,277082400
2002-06-06,0.4099999964237213,0.41482099890708923,0.39357098937034607,0.39571401476860046,0.33588075637817383,259996800
2002-06-07,0.38857099413871765,0.39178600907325745,0.3737500011920929,0.3821429908275604,0.3243616819381714,612376800
2002-06-10,0.38357099890708923,0.38999998569488525,0.381071001291275,0.38357099890708923,0.32557377219200134,277575200
2002-06-11,0.3864290118217468,0.38749998807907104,0.36446401476860046,0.36535701155662537,0.31011369824409485,349496000
2002-06-12,0.36446401476860046,0.3705359995365143,0.35607099533081055,0.35874998569488525,0.3045058250427246,528718400
2002-06-13,0.35749998688697815,0.35803601145744324,0.3460710048675537,0.3489289879798889,0.2961696684360504,352083200
2002-06-14,0.3435710072517395,0.3635709881782532,0.32339298725128174,0.35892900824546814,0.3046576678752899,424900000
2002-06-17,0.36142900586128235,0.3683930039405823,0.35446399450302124,0.36678600311279297,0.31132665276527405,324609600
2002-06-18,0.36464300751686096,0.36767899990081787,0.35678601264953613,0.35982099175453186,0.3054148256778717,353360000
2002-06-19,0.3101789951324463,0.3142859935760498,0.30142900347709656,0.3057140111923218,0.259488970041275,1709467200
2002-06-20,0.3066070079803467,0.3142859935760498,0.30089300870895386,0.3055360019207001,0.25933799147605896,396636800
2002-06-21,0.30303600430488586,0.3123210072517395,0.29982098937034607,0.30089300870895386,0.25539690256118774,445177600
2002-06-24,0.29946398735046387,0.3166069984436035,0.29821398854255676,0.3083930015563965,0.26176291704177856,431933600
2002-06-25,0.3107140064239502,0.3157140016555786,0.3010709881782532,0.306071013212204,0.2597920000553131,301201600
2002-06-26,0.30000001192092896,0.3087500035762787,0.2853569984436035,0.29553601145744324,0.2508500814437866,558952800
2002-06-27,0.29982098937034607,0.3083930015563965,0.29321399331092834,0.30464300513267517,0.25857996940612793,251658400
2002-06-28,0.3053570091724396,0.3182139992713928,0.3035709857940674,0.3164289891719818,0.26858383417129517,269858400
2002-07-01,0.3162499964237213,0.3192859888076782,0.3044640123844147,0.30464300513267517,0.25857996940612793,222689600
2002-07-02,0.30410701036453247,0.306428998708725,0.30053600668907166,0.30250000953674316,0.25676092505455017,305188800
2002-07-03,0.30017900466918945,0.3157140016555786,0.29910698533058167,0.3133929967880249,0.2660069167613983,199029600
2002-07-05,0.3162499964237213,0.3348209857940674,0.3162499964237213,0.33464300632476807,0.2840437889099121,161649600
2002-07-08,0.33071398735046387,0.3323209881782532,0.3157140016555786,0.32160699367523193,0.27297887206077576,211204000
2002-07-09,0.32303598523139954,0.32660698890686035,0.3117859959602356,0.3130359947681427,0.26570388674736023,226749600
2002-07-10,0.3162499964237213,0.32446399331092834,0.3080359995365143,0.3092859983444214,0.2625208795070648,206880800
2002-07-11,0.308214008808136,0.32767900824546814,0.30303600430488586,0.32678601145744324,0.2773749828338623,373676800
2002-07-12,0.33125001192092896,0.33553600311279297,0.308214008808136,0.3126789927482605,0.26540082693099976,443492000
2002-07-15,0.3112500011920929,0.33214300870895386,0.30017900466918945,0.32553601264953613,0.2763139009475708,295993600
2002-07-16,0.32410699129104614,0.33160701394081116,0.3144640028476715,0.318928986787796,0.2707056999206543,446768000
2002-07-17,0.2880359888076782,0.2892859876155853,0.27125000953674316,0.279107004404068,0.23690514266490936,1215485600
2002-07-18,0.2767859995365143,0.2778570055961609,0.26339301466941833,0.26767900586128235,0.22720499336719513,559462400
2002-07-19,0.26249998807907104,0.27089300751686096,0.25946399569511414,0.26714301109313965,0.22675006091594696,385207200
2002-07-22,0.26339301466941833,0.27125000953674316,0.26089298725128174,0.26642900705337524,0.22614401578903198,430897600
2002-07-23,0.26607099175453186,0.27017900347709656,0.25785699486732483,0.25839298963546753,0.219323068857193,399890400
2002-07-24,0.2558929920196533,0.27178600430488586,0.2544640004634857,0.27142900228500366,0.23038803040981293,406593600
2002-07-25,0.26660698652267456,0.26696398854255676,0.2501789927482605,0.256428986787796,0.21765603125095367,479354400
2002-07-26,0.25821399688720703,0.25946399569511414,0.24642899632453918,0.256071001291275,0.21735219657421112,207704000
2002-07-29,0.25857099890708923,0.26964300870895386,0.2566069960594177,0.26821398735046387,0.22765903174877167,274960000
2002-07-30,0.26517900824546814,0.276964008808136,0.25999999046325684,0.2755360007286072,0.23387396335601807,354838400
2002-07-31,0.2750000059604645,0.2753570079803467,0.26607099175453186,0.27250000834465027,0.23129703104496002,310699200
2002-08-01,0.2698209881782532,0.2753570079803467,0.26303601264953613,0.26428601145744324,0.2243250459432602,228956000
2002-08-02,0.26321399211883545,0.26785698533058167,0.2544640004634857,0.2580359876155853,0.2190200686454773,179060000
2002-08-05,0.25910699367523193,0.26249998807907104,0.2494640052318573,0.2498210072517395,0.21204718947410583,204024800
2002-08-06,0.2537499964237213,0.27196401357650757,0.2514289915561676,0.26321399211883545,0.22341516613960266,272053600
2002-08-07,0.26946398615837097,0.2742860019207001,0.2562499940395355,0.26839300990104675,0.2278110384941101,333474400
2002-08-08,0.26374998688697815,0.2746430039405823,0.26374998688697815,0.2732140123844147,0.23190313577651978,227348800
2002-08-09,0.2723209857940674,0.2723209857940674,0.26339301466941833,0.26785698533058167,0.22735610604286194,205716000
2002-08-12,0.26607099175453186,0.26821398735046387,0.26232099533081055,0.26767900586128235,0.22720499336719513,179765600
2002-08-13,0.26607099175453186,0.27160701155662537,0.25982099771499634,0.26053598523139954,0.2211420238018036,269869600
2002-08-14,0.26196399331092834,0.2741070091724396,0.25964298844337463,0.27089300751686096,0.2299330085515976,399084000
2002-08-15,0.2723209857940674,0.28125,0.26803600788116455,0.2787500023841858,0.23660199344158173,322078400
2002-08-16,0.2758930027484894,0.2874999940395355,0.27285701036453247,0.2823210060596466,0.23963306844234467,245224000
2002-08-19,0.2817859947681427,0.2901790142059326,0.2807140052318573,0.2853569984436035,0.24220998585224152,216557600
2002-08-20,0.2851789891719818,0.287321001291275,0.2773210108280182,0.2841069996356964,0.24114897847175598,186625600
2002-08-21,0.2858929932117462,0.28999999165534973,0.2758930027484894,0.2878569960594177,0.2443319857120514,202428800
2002-08-22,0.2892859876155853,0.2901790142059326,0.2796429991722107,0.2851789891719818,0.24205899238586426,258311200
2002-08-23,0.2839289903640747,0.2844640016555786,0.2758930027484894,0.2808929979801178,0.23842106759548187,163245600
2002-08-26,0.2848210036754608,0.2848210036754608,0.27071401476860046,0.2773210108280182,0.2353890985250473,189968800
2002-08-27,0.2805359959602356,0.2810710072517395,0.26267901062965393,0.26517900824546814,0.22508302330970764,262231200
2002-08-28,0.26428601145744324,0.27000001072883606,0.26160699129104614,0.26249998807907104,0.2228090912103653,247973600
2002-08-29,0.26160699129104614,0.26928600668907166,0.25910699367523193,0.26249998807907104,0.2228090912103653,164169600
2002-08-30,0.26303601264953613,0.27035701274871826,0.26035699248313904,0.26339301466941833,0.22356708347797394,193519200
2002-09-03,0.25874999165534973,0.25982099771499634,0.2508929967880249,0.2508929967880249,0.21295712888240814,276936800
2002-09-04,0.2535710036754608,0.26392900943756104,0.2530359923839569,0.25857099890708923,0.219474196434021,420660800
2002-09-05,0.2539289891719818,0.256428986787796,0.2508929967880249,0.2532140016555786,0.21492718160152435,226178400
2002-09-06,0.25910699367523193,0.26160699129104614,0.2541069984436035,0.2567859888076782,0.21795903146266937,181591200
2002-09-09,0.2549999952316284,0.25946399569511414,0.2526789903640747,0.2566069960594177,0.21780717372894287,158244800
2002-09-10,0.25732100009918213,0.25874999165534973,0.252142995595932,0.2558929920196533,0.21720102429389954,249468800
2002-09-11,0.256071001291275,0.26071399450302124,0.2526789903640747,0.2551789879798889,0.21659503877162933,202412000
2002-09-12,0.2535710036754608,0.25910699367523193,0.252142995595932,0.2524999976158142,0.21432116627693176,269830400
2002-09-13,0.2523210048675537,0.256071001291275,0.2508929967880249,0.2530359923839569,0.21477606892585754,282951200
2002-09-16,0.2524999976158142,0.26089298725128174,0.252142995595932,0.2589290142059326,0.21977803111076355,286641600
2002-09-17,0.2601790130138397,0.26839300990104675,0.2601790130138397,0.26428601145744324,0.2243250459432602,427996800
2002-09-18,0.26232099533081055,0.26946398615837097,0.25928598642349243,0.26821398735046387,0.22765903174877167,328641600
2002-09-19,0.26339301466941833,0.26428601145744324,0.25857099890708923,0.26035699248313904,0.2209901511669159,205945600
2002-09-20,0.26107099652290344,0.26678600907325745,0.25928598642349243,0.26553601026535034,0.22538606822490692,352788800
2002-09-23,0.26357099413871765,0.26714301109313965,0.2580359876155853,0.26517900824546814,0.22508302330970764,263709600
2002-09-24,0.2571429908275604,0.26464301347732544,0.2571429908275604,0.2614290118217468,0.2219000607728958,250661600
2002-09-25,0.26232099533081055,0.27089300751686096,0.26160699129104614,0.26660698652267456,0.2262950837612152,254682400
2002-09-26,0.26964300870895386,0.27125000953674316,0.25982099771499634,0.26249998807907104,0.2228090912103653,208644800
2002-09-27,0.25874999165534973,0.26517900824546814,0.25857099890708923,0.26285699009895325,0.22311212122440338,206152800
2002-09-30,0.2571429908275604,0.2601790130138397,0.2524999976158142,0.2589290142059326,0.21977803111076355,237697600
2002-10-01,0.26053598523139954,0.26071399450302124,0.25,0.25910699367523193,0.2199290692806244,342423200
2002-10-02,0.2558929920196533,0.26124998927116394,0.2517859935760498,0.2530359923839569,0.21477606892585754,229348000
2002-10-03,0.2532140016555786,0.26071399450302124,0.2510710060596466,0.2553569972515106,0.21674606204032898,217896000
2002-10-04,0.256428986787796,0.2571429908275604,0.2498210072517395,0.2505359947681427,0.21265406906604767,190825600
2002-10-07,0.2494640052318573,0.2537499964237213,0.2457139939069748,0.24589300155639648,0.20871314406394958,244697600
2002-10-08,0.2482140064239502,0.2492859959602356,0.23857100307941437,0.24428600072860718,0.20734912157058716,453644800
2002-10-09,0.24178600311279297,0.2473209947347641,0.23946399986743927,0.24267899990081787,0.2059851437807083,356686400
2002-10-10,0.24339300394058228,0.2539289891719818,0.24250000715255737,0.2519640028476715,0.21386617422103882,321574400
2002-10-11,0.2544640004634857,0.26392900943756104,0.2517859935760498,0.25910699367523193,0.2199290692806244,294677600
2002-10-14,0.25982099771499634,0.26750001311302185,0.25785699486732483,0.26374998688697815,0.22387009859085083,194404000
2002-10-15,0.27178600430488586,0.2723209857940674,0.26392900943756104,0.27071401476860046,0.2297811359167099,405518400
2002-10-16,0.26535698771476746,0.27017900347709656,0.2482140064239502,0.25999999046325684,0.2206871211528778,307624800
2002-10-17,0.2537499964237213,0.2567859888076782,0.2496429979801178,0.2519640028476715,0.21386617422103882,469296800
2002-10-18,0.25,0.2562499940395355,0.2487500011920929,0.256071001291275,0.21735219657421112,288299200
2002-10-21,0.2546429932117462,0.26124998927116394,0.25,0.25999999046325684,0.2206871211528778,238520800
2002-10-22,0.25839298963546753,0.26571398973464966,0.2546429932117462,0.26249998807907104,0.2228090912103653,218148000
2002-10-23,0.26124998927116394,0.26750001311302185,0.2589290142059326,0.26571398973464966,0.22553712129592896,209036800
2002-10-24,0.26821398735046387,0.27160701155662537,0.25982099771499634,0.26232099533081055,0.22265714406967163,174748000
2002-10-25,0.26232099533081055,0.2758930027484894,0.26053598523139954,0.2753570079803467,0.23372210562229156,279070400
2002-10-28,0.2776789963245392,0.2848210036754608,0.2723209857940674,0.2787500023841858,0.23660199344158173,349300000
2002-10-29,0.2780359983444214,0.2835710048675537,0.26714301109313965,0.2757140100002289,0.23402509093284607,259179200
2002-10-30,0.2766070067882538,0.29232099652290344,0.2764289975166321,0.2853569984436035,0.24220998585224152,270676000
2002-10-31,0.285535991191864,0.29357099533081055,0.2842859923839569,0.2869639992713928,0.24357405304908752,295836800
2002-11-01,0.2846429944038391,0.29464301466941833,0.2837499976158142,0.29214298725128174,0.24796991050243378,189828800
2002-11-04,0.29464301466941833,0.310357004404068,0.29196399450302124,0.30160701274871826,0.2560029625892639,376818400
2002-11-05,0.29910698533058167,0.30285701155662537,0.29196399450302124,0.30178600549697876,0.25615495443344116,210694400
2002-11-06,0.3050000071525574,0.3092859983444214,0.29821398854255676,0.3075000047683716,0.26100489497184753,216389600
2002-11-07,0.30250000953674316,0.3053570091724396,0.2823210060596466,0.2857140004634857,0.24251298606395721,336179200
2002-11-08,0.2858929932117462,0.2892859876155853,0.2771430015563965,0.2828570008277893,0.24008804559707642,190064000
2002-11-11,0.2810710072517395,0.2837499976158142,0.27000001072883606,0.27071401476860046,0.2297811359167099,152975200
2002-11-12,0.2735710144042969,0.2864289879798889,0.27285701036453247,0.2792859971523285,0.23705698549747467,223792800
2002-11-13,0.2767859995365143,0.2869639992713928,0.27285701036453247,0.2783930003643036,0.23629899322986603,231739200
2002-11-14,0.2839289903640747,0.29303601384162903,0.2817859947681427,0.29107099771499634,0.24706006050109863,141713600
2002-11-15,0.28982099890708923,0.28999999165534973,0.2814289927482605,0.2848210036754608,0.2417551577091217,160994400
2002-11-18,0.28910699486732483,0.2892859876155853,0.2771430015563965,0.2794640064239502,0.23720799386501312,164578400
2002-11-19,0.2776789963245392,0.28125,0.26803600788116455,0.27267900109291077,0.23144902288913727,210952000
2002-11-20,0.2732140123844147,0.2803570032119751,0.2723209857940674,0.2773210108280182,0.2353890985250473,208740000
2002-11-21,0.2839289903640747,0.29357099533081055,0.28125,0.29196399450302124,0.2478179931640625,418482400
2002-11-22,0.287321001291275,0.29107099771499634,0.2839289903640747,0.2858929932117462,0.24266496300697327,227858400
2002-11-25,0.2862499952316284,0.2882139980792999,0.2805359959602356,0.2851789891719818,0.24205899238586426,199427200
2002-11-26,0.2830359935760498,0.2839289903640747,0.27267900109291077,0.275178998708725,0.23357103765010834,240262400
2002-11-27,0.2785710096359253,0.2832140028476715,0.2758930027484894,0.2807140052318573,0.23826901614665985,286798400
2002-11-29,0.2819640040397644,0.2835710048675537,0.275178998708725,0.2767859995365143,0.234935000538826,143432800
2002-12-02,0.2839289903640747,0.2874999940395355,0.26803600788116455,0.2710709869861603,0.23008406162261963,398742400
2002-12-03,0.27142900228500366,0.27392899990081787,0.26964300870895386,0.27071401476860046,0.2297811359167099,227869600
2002-12-04,0.2710709869861603,0.27125000953674316,0.2589290142059326,0.26732099056243896,0.2269010990858078,325757600
2002-12-05,0.26839300990104675,0.26928600668907166,0.25946399569511414,0.26124998927116394,0.22174805402755737,243398400
2002-12-06,0.26160699129104614,0.27125000953674316,0.25928598642349243,0.26696398854255676,0.2265981286764145,245358400
2002-12-09,0.26678600907325745,0.26696398854255676,0.26196399331092834,0.26339301466941833,0.22356708347797394,236084800
2002-12-10,0.26339301466941833,0.2758930027484894,0.26303601264953613,0.27285701036453247,0.2316000908613205,308610400
2002-12-11,0.2732140123844147,0.2766070067882538,0.26928600668907166,0.2766070067882538,0.23478303849697113,253500800
2002-12-12,0.276964008808136,0.2776789963245392,0.26803600788116455,0.27125000953674316,0.23023612797260284,149340800
2002-12-13,0.27035701274871826,0.27053600549697876,0.26160699129104614,0.26410698890686035,0.22417312860488892,164780000
2002-12-16,0.26446399092674255,0.26964300870895386,0.26089298725128174,0.26517900824546814,0.22508302330970764,251624800
2002-12-17,0.26517900824546814,0.27125000953674316,0.26178601384162903,0.26928600668907166,0.22856903076171875,222661600
2002-12-18,0.26428601145744324,0.26535698771476746,0.2589290142059326,0.2601790130138397,0.2208390235900879,150701600
2002-12-19,0.25946399569511414,0.26642900705337524,0.2517859935760498,0.2535710036754608,0.21523021161556244,347519200
2002-12-20,0.2551789879798889,0.25999999046325684,0.246070995926857,0.2524999976158142,0.21432116627693176,318096800
2002-12-23,0.2528569996356964,0.25982099771499634,0.252142995595932,0.25874999165534973,0.21962612867355347,125826400
2002-12-24,0.25785699486732483,0.25839298963546753,0.2553569972515106,0.256428986787796,0.21765603125095367,39340000
2002-12-26,0.2574999928474426,0.26446399092674255,0.2549999952316284,0.2571429908275604,0.21826207637786865,85422400
2002-12-27,0.2555359899997711,0.2567859888076782,0.2501789927482605,0.2510710060596466,0.21310819685459137,80035200
2002-12-30,0.2514289915561676,0.2526789903640747,0.2471430003643036,0.2512499988079071,0.21326009929180145,155041600
2002-12-31,0.25,0.256428986787796,0.2491070032119751,0.2558929920196533,0.21720102429389954,200726400
2003-01-02,0.256428986787796,0.26642900705337524,0.2562499940395355,0.26428601145744324,0.2243250459432602,181428800
2003-01-03,0.26428601145744324,0.26660698652267456,0.26053598523139954,0.26607099175453186,0.22584013640880585,147453600
2003-01-06,0.26839300990104675,0.2746430039405823,0.26571398973464966,0.26607099175453186,0.22584013640880585,390532800
2003-01-07,0.26410698890686035,0.26785698533058167,0.25839298963546753,0.26517900824546814,0.22508302330970764,342344800
2003-01-08,0.26035699248313904,0.26267901062965393,0.25785699486732483,0.25982099771499634,0.22053517401218414,229644800
2003-01-09,0.26107099652290344,0.26642900705337524,0.2589290142059326,0.26214298605918884,0.22250600159168243,215252800
2003-01-10,0.26035699248313904,0.26464301347732544,0.25874999165534973,0.26285699009895325,0.22311212122440338,175100800
2003-01-13,0.26607099175453186,0.26607099175453186,0.256428986787796,0.26124998927116394,0.22174805402755737,178942400
2003-01-14,0.26232099533081055,0.26464301347732544,0.25874999165534973,0.26089298725128174,0.22144508361816406,186860800
2003-01-15,0.26053598523139954,0.26249998807907104,0.2546429932117462,0.2576789855957031,0.2187170535326004,371128800
2003-01-16,0.2537499964237213,0.26357099413871765,0.2537499964237213,0.26107099652290344,0.22159616649150848,559070400
2003-01-17,0.25999999046325684,0.25999999046325684,0.2514289915561676,0.2517859935760498,0.2137150764465332,266761600
2003-01-21,0.2537499964237213,0.25732100009918213,0.25,0.2503570020198822,0.21250218152999878,253456000
2003-01-22,0.2496429979801178,0.2526789903640747,0.24642899632453918,0.247857004404068,0.2103801667690277,215140800
2003-01-23,0.2508929967880249,0.256428986787796,0.2491070032119751,0.2530359923839569,0.21477606892585754,228256000
2003-01-24,0.254285991191864,0.254285991191864,0.24214300513267517,0.24642899632453918,0.20916806161403656,305468800
2003-01-27,0.24428600072860718,0.2589290142059326,0.24375000596046448,0.2523210048675537,0.2141691893339157,391406400
2003-01-28,0.254285991191864,0.26232099533081055,0.2528569996356964,0.26035699248313904,0.2209901511669159,286255200
2003-01-29,0.25982099771499634,0.26964300870895386,0.2553569972515106,0.26660698652267456,0.2262950837612152,373044000
2003-01-30,0.26750001311302185,0.26910701394081116,0.2551789879798889,0.2557139992713928,0.21704921126365662,407058400
2003-01-31,0.2533929944038391,0.25982099771499634,0.2508929967880249,0.256428986787796,0.21765603125095367,341224800
2003-02-03,0.25732100009918213,0.26625001430511475,0.2562499940395355,0.26178601384162903,0.2222031056880951,264784800
2003-02-04,0.2580359876155853,0.26160699129104614,0.2555359899997711,0.26071399450302124,0.22129307687282562,317413600
2003-02-05,0.26267901062965393,0.26660698652267456,0.25785699486732483,0.2580359876155853,0.2190200686454773,221614400
2003-02-06,0.256428986787796,0.26053598523139954,0.2539289891719818,0.2576789855957031,0.2187170535326004,179149600
2003-02-07,0.25982099771499634,0.26071399450302124,0.2512499988079071,0.2526789903640747,0.21447306871414185,269701600
2003-02-10,0.2546429932117462,0.2601790130138397,0.2510710060596466,0.2562499940395355,0.21750408411026,167888000
2003-02-11,0.2589290142059326,0.26124998927116394,0.2535710036754608,0.2562499940395355,0.21750408411026,164780000
2003-02-12,0.2548210024833679,0.26071399450302124,0.2548210024833679,0.2569639980792999,0.21811020374298096,228687200
2003-02-13,0.25732100009918213,0.2614290118217468,0.254285991191864,0.25964298844337463,0.22038406133651733,208493600
2003-02-14,0.26089298725128174,0.26285699009895325,0.2562499940395355,0.26196399331092834,0.22235409915447235,243297600
2003-02-18,0.26339301466941833,0.2732140123844147,0.26285699009895325,0.27267900109291077,0.23144902288913727,290897600
2003-02-19,0.26910701394081116,0.27053600549697876,0.26214298605918884,0.26517900824546814,0.22508302330970764,240368800
2003-02-20,0.26517900824546814,0.26714301109313965,0.26267901062965393,0.26374998688697815,0.22387009859085083,224352800
2003-02-21,0.26464301347732544,0.26892900466918945,0.26160699129104614,0.26785698533058167,0.22735610604286194,157444000
2003-02-24,0.26535698771476746,0.26839300990104675,0.24642899632453918,0.26321399211883545,0.22341516613960266,180252800
2003-02-25,0.26214298605918884,0.26928600668907166,0.26035699248313904,0.26821398735046387,0.22765903174877167,188641600
2003-02-26,0.26767900586128235,0.26821398735046387,0.25857099890708923,0.2589290142059326,0.21977803111076355,217095200
2003-02-27,0.2601790130138397,0.26785698533058167,0.25910699367523193,0.26535698771476746,0.22523410618305206,154341600
2003-02-28,0.26535698771476746,0.26946398615837097,0.26374998688697815,0.26803600788116455,0.22750797867774963,195098400
2003-03-03,0.26803600788116455,0.27071401476860046,0.25982099771499634,0.26160699129104614,0.22205114364624023,203761600
2003-03-04,0.26321399211883545,0.26446399092674255,0.25785699486732483,0.25999999046325684,0.2206871211528778,126414400
2003-03-05,0.26089298725128174,0.26428601145744324,0.25928598642349243,0.26107099652290344,0.22159616649150848,126683200
2003-03-06,0.26035699248313904,0.26071399450302124,0.2571429908275604,0.25999999046325684,0.2206871211528778,99859200
2003-03-07,0.25839298963546753,0.26267901062965393,0.2555359899997711,0.25946399569511414,0.22023214399814606,200984000
2003-03-10,0.25910699367523193,0.26196399331092834,0.2553569972515106,0.2566069960594177,0.21780717372894287,134573600
2003-03-11,0.256428986787796,0.25874999165534973,0.252142995595932,0.2541069984436035,0.2156851589679718,161190400
2003-03-12,0.2530359923839569,0.2569639980792999,0.2510710060596466,0.2539289891719818,0.2155340313911438,222560800
2003-03-13,0.25839298963546753,0.26428601145744324,0.2530359923839569,0.26285699009895325,0.22311212122440338,335445600
2003-03-14,0.26214298605918884,0.26803600788116455,0.2614290118217468,0.26392900943756104,0.2240220159292221,153098400
2003-03-17,0.26589301228523254,0.26910701394081116,0.26267901062965393,0.26803600788116455,0.22750797867774963,399912800
2003-03-18,0.26785698533058167,0.26946398615837097,0.26464301347732544,0.26785698533058167,0.22735610604286194,229980800
2003-03-19,0.26910701394081116,0.27053600549697876,0.26410698890686035,0.26696398854255676,0.2265981286764145,141316000
2003-03-20,0.26660698652267456,0.26767900586128235,0.26071399450302124,0.26625001430511475,0.2259920835494995,163178400
2003-03-21,0.26946398615837097,0.27053600549697876,0.26464301347732544,0.26785698533058167,0.22735610604286194,297948000
2003-03-24,0.26196399331092834,0.26428601145744324,0.2562499940395355,0.2566069960594177,0.21780717372894287,161100800
2003-03-25,0.25732100009918213,0.26482099294662476,0.2566069960594177,0.25982099771499634,0.22053517401218414,167697600
2003-03-26,0.25982099771499634,0.25999999046325684,0.2553569972515106,0.25732100009918213,0.21841314435005188,178343200
2003-03-27,0.2557139992713928,0.26249998807907104,0.2557139992713928,0.25874999165534973,0.21962612867355347,122393600
2003-03-28,0.2571429908275604,0.26107099652290344,0.2566069960594177,0.2601790130138397,0.2208390235900879,145303200
2003-03-31,0.2558929920196533,0.25946399569511414,0.2507140040397644,0.2524999976158142,0.21432116627693176,256659200
2003-04-01,0.2535710036754608,0.2555359899997711,0.2512499988079071,0.2528569996356964,0.21462413668632507,154341600
2003-04-02,0.256428986787796,0.26232099533081055,0.2548210024833679,0.26071399450302124,0.22129307687282562,171371200
2003-04-03,0.25999999046325684,0.26249998807907104,0.2562499940395355,0.25821399688720703,0.2191711813211441,145712000
2003-04-04,0.25928598642349243,0.26196399331092834,0.2569639980792999,0.25732100009918213,0.21841314435005188,146020000
2003-04-07,0.26517900824546814,0.26696398854255676,0.25732100009918213,0.25874999165534973,0.21962612867355347,196862400
2003-04-08,0.25910699367523193,0.26160699129104614,0.256428986787796,0.2580359876155853,0.2190200686454773,128934400
2003-04-09,0.25928598642349243,0.26107099652290344,0.2524999976158142,0.2533929944038391,0.21507906913757324,146725600
2003-04-10,0.2535710036754608,0.2569639980792999,0.2535710036754608,0.2566069960594177,0.21780717372894287,107100000
2003-04-11,0.2508929967880249,0.25785699486732483,0.23089300096035004,0.23571400344371796,0.2000732570886612,1392708800
2003-04-14,0.2448209971189499,0.24553599953651428,0.24107100069522858,0.24250000715255737,0.20583313703536987,502958400
2003-04-15,0.24267899990081787,0.24285699427127838,0.23749999701976776,0.23910699784755707,0.20295320451259613,303968000
2003-04-16,0.23196400701999664,0.24410699307918549,0.23071399331092834,0.23642900586128235,0.20068009197711945,1016176000
2003-04-17,0.23571400344371796,0.23660700023174286,0.22714300453662872,0.23428599536418915,0.19886115193367004,616257600
2003-04-21,0.23446400463581085,0.23553599417209625,0.23178599774837494,0.23464299738407135,0.19916415214538574,152320000
2003-04-22,0.23535700142383575,0.24321399629116058,0.23375000059604645,0.24124999344348907,0.2047721892595291,300568800
2003-04-23,0.24160699546337128,0.24339300394058228,0.23857100307941437,0.24250000715255737,0.20583313703536987,209680800
2003-04-24,0.24142900109291077,0.24303600192070007,0.23214299976825714,0.23999999463558197,0.20371118187904358,325108000
2003-04-25,0.24035699665546417,0.24250000715255737,0.23624999821186066,0.23839299380779266,0.20234714448451996,205318400
2003-04-28,0.24071399867534637,0.2492859959602356,0.23982100188732147,0.2475000023841858,0.21007715165615082,636798400
2003-04-29,0.2496429979801178,0.2528569996356964,0.24250000715255737,0.2510710060596466,0.21310819685459137,458236800
2003-04-30,0.2487500011920929,0.2562499940395355,0.2473209947347641,0.2539289891719818,0.2155340313911438,458175200
2003-05-01,0.2544640004634857,0.2569639980792999,0.25,0.256428986787796,0.21765603125095367,342759200
2003-05-02,0.25821399688720703,0.26053598523139954,0.256071001291275,0.2580359876155853,0.2190200686454773,321182400
2003-05-05,0.26374998688697815,0.30142900347709656,0.26339301466941833,0.287321001291275,0.2438770830631256,1555708000
2003-05-06,0.2878569960594177,0.3196429908275604,0.2874999940395355,0.3125,0.2652488946914673,1514492000
2003-05-07,0.3094640076160431,0.32571399211883545,0.3055360019207001,0.3151789903640747,0.267522931098938,1054379200
2003-05-08,0.3160710036754608,0.3226790130138397,0.3087500035762787,0.3214290142059326,0.27282777428627014,687736000
2003-05-09,0.32732099294662476,0.32857099175453186,0.3192859888076782,0.32678601145744324,0.2773749828338623,588386400
2003-05-12,0.32410699129104614,0.33464300632476807,0.32374998927116394,0.33142900466918945,0.28131574392318726,419372800
2003-05-13,0.32910698652267456,0.3387500047683716,0.3205359876155853,0.33339300751686096,0.28298279643058777,446796000
2003-05-14,0.3362500071525574,0.33642899990081787,0.32910698652267456,0.33125001192092896,0.2811638116836548,355488000
2003-05-15,0.33214300870895386,0.3366070091724396,0.32982099056243896,0.33446401357650757,0.283891886472702,284995200
2003-05-16,0.33196398615837097,0.339464008808136,0.32642900943756104,0.3357140123844147,0.284952849149704,341628000
2003-05-19,0.33089300990104675,0.33303600549697876,0.32249999046325684,0.32321399450302124,0.2743428945541382,445888800
2003-05-20,0.32321399450302124,0.32428601384162903,0.3142859935760498,0.3176789879798889,0.2696448266506195,416220000
2003-05-21,0.3176789879798889,0.32303598523139954,0.3155359923839569,0.3187499940395355,0.27055394649505615,305009600
2003-05-22,0.3194639980792999,0.32857099175453186,0.316785991191864,0.32571399211883545,0.27646493911743164,178460800
2003-05-23,0.32517901062965393,0.32964301109313965,0.32071399688720703,0.32714301347732544,0.27767789363861084,206718400
2003-05-27,0.32071399688720703,0.3375000059604645,0.31982100009918213,0.3371430039405823,0.2861657440662384,290130400
2003-05-28,0.33035698533058167,0.33321401476860046,0.32410699129104614,0.32642900943756104,0.2770717144012451,339679200
2003-05-29,0.32660698890686035,0.33035698533058167,0.3196429908275604,0.32321399450302124,0.2743428945541382,333765600
2003-05-30,0.32357099652290344,0.32464298605918884,0.3130359947681427,0.3205359876155853,0.2720698118209839,382748800
2003-06-02,0.32321399450302124,0.32660698890686035,0.3083930015563965,0.3116070032119751,0.26449093222618103,418588800
2003-06-03,0.3114289939403534,0.3155359923839569,0.30392900109291077,0.3091070055961609,0.26236897706985474,360858400
2003-06-04,0.3089289963245392,0.3176789879798889,0.306071013212204,0.3142859935760498,0.2667648494243622,271202400
2003-06-05,0.3116070032119751,0.316785991191864,0.3094640076160431,0.3149999976158142,0.26737090945243835,205497600
2003-06-06,0.316785991191864,0.32214298844337463,0.306071013212204,0.3062500059604645,0.2599439024925232,241388000
2003-06-09,0.30250000953674316,0.30428600311279297,0.29696398973464966,0.29982098937034607,0.2544870972633362,259952000
2003-06-10,0.30160701274871826,0.3087500035762787,0.29910698533058167,0.3067860007286072,0.26039889454841614,176646400
2003-06-11,0.3062500059604645,0.3126789927482605,0.30017900466918945,0.3116070032119751,0.26449093222618103,225114400
2003-06-12,0.3133929967880249,0.3192859888076782,0.3116070032119751,0.3173210024833679,0.26934096217155457,252588000
2003-06-13,0.3169640004634857,0.3205359876155853,0.3058930039405823,0.3110710084438324,0.2640359103679657,191245600
2003-06-16,0.3142859935760498,0.32624998688697815,0.3116070032119751,0.32624998688697815,0.2769198715686798,238526400
2003-06-17,0.32875001430511475,0.33035698533058167,0.32124999165534973,0.32482099533081055,0.2757069170475006,177464000
2003-06-18,0.32946398854255676,0.3478569984436035,0.32696399092674255,0.3414289951324463,0.28980374336242676,454983200
2003-06-19,0.3457140028476715,0.350178986787796,0.33517900109291077,0.3417859971523285,0.29010674357414246,381528000
2003-06-20,0.3455359935760498,0.3496429920196533,0.3375000059604645,0.3428570032119751,0.2910158634185791,356546400
2003-06-23,0.3446429967880249,0.35160699486732483,0.3348209857940674,0.3403570055961609,0.28889384865760803,307361600
2003-06-24,0.3476789891719818,0.3512499928474426,0.33428600430488586,0.33535701036453247,0.28464996814727783,514382400
2003-06-25,0.3367860019207001,0.3464289903640747,0.33410701155662537,0.3408930003643036,0.2893487215042114,329812000
2003-06-26,0.33392900228500366,0.3449999988079071,0.33392900228500366,0.3444640040397644,0.29237988591194153,161705600
2003-06-27,0.3446429967880249,0.3448210060596466,0.33000001311302185,0.33446401357650757,0.283891886472702,365792000
2003-06-30,0.3335709869861603,0.3430359959602356,0.33196398615837097,0.3403570055961609,0.28889384865760803,222152000
2003-07-01,0.3369640111923218,0.3425000011920929,0.33053600788116455,0.3408930003643036,0.2893487215042114,180992000
2003-07-02,0.3398210108280182,0.3464289903640747,0.3396430015563965,0.3441070020198822,0.29207682609558105,325298400
2003-07-03,0.3392859995365143,0.3491069972515106,0.3389289975166321,0.341607004404068,0.28995490074157715,137771200
2003-07-07,0.3441070020198822,0.36035698652267456,0.341607004404068,0.35482099652290344,0.3011709153652191,286272000
2003-07-08,0.3485710024833679,0.3660709857940674,0.348035991191864,0.36428600549697876,0.30920469760894775,256737600
2003-07-09,0.36089301109313965,0.36517900228500366,0.3551790118217468,0.3551790118217468,0.3014746308326721,213645600
2003-07-10,0.35499998927116394,0.35607099533081055,0.345892995595932,0.3496429920196533,0.2967759370803833,170934400
2003-07-11,0.35107100009918213,0.35714301466941833,0.3487499952316284,0.35446399450302124,0.30086779594421387,136858400
2003-07-14,0.35732099413871765,0.36428600549697876,0.35482099652290344,0.35535699129104614,0.3016258180141449,188406400
2003-07-15,0.35749998688697815,0.36142900586128235,0.3469640016555786,0.350178986787796,0.29723072052001953,206645600
2003-07-16,0.35660699009895325,0.35714301466941833,0.3460710048675537,0.35482099652290344,0.3011709153652191,250930400
2003-07-17,0.36053600907325745,0.3741070032119751,0.35946398973464966,0.3732140064239502,0.31678277254104614,751212000
2003-07-18,0.3732140064239502,0.3782140016555786,0.36428600549697876,0.3725000023841858,0.31617680191993713,298838400
2003-07-21,0.3694640100002289,0.3714289963245392,0.36250001192092896,0.3680360019207001,0.312387615442276,183808800
2003-07-22,0.3726789951324463,0.3742859959602356,0.3660709857940674,0.3714289963245392,0.3152676224708557,198424800
2003-07-23,0.3741070032119751,0.3742859959602356,0.36535701155662537,0.3712500035762787,0.315115749835968,143035200
2003-07-24,0.3757140040397644,0.3839290142059326,0.36392900347709656,0.36625000834465027,0.31087175011634827,229236000
2003-07-25,0.36446401476860046,0.3851790130138397,0.36428600549697876,0.38464298844337463,0.32648369669914246,216686400
2003-07-28,0.3839290142059326,0.3839290142059326,0.3725000023841858,0.3748210072517395,0.3181467354297638,170357600
2003-07-29,0.3748210072517395,0.3764289915561676,0.36642900109291077,0.3700000047683716,0.3140546977519989,197120000
2003-07-30,0.3708930015563965,0.3732140064239502,0.36017900705337524,0.36214300990104675,0.30738571286201477,173594400
2003-07-31,0.3703570067882538,0.3812499940395355,0.3673210144042969,0.3764289915561676,0.3195115923881531,301464800
2003-08-01,0.375,0.3798210024833679,0.368571013212204,0.3701789975166321,0.314206600189209,149604000
2003-08-04,0.36660701036453247,0.3839290142059326,0.36214300990104675,0.3787499964237213,0.3214816749095917,230115200
2003-08-05,0.3812499940395355,0.3821429908275604,0.35892900824546814,0.36392900347709656,0.3089016377925873,249440800
2003-08-06,0.35821399092674255,0.36017900705337524,0.3482140004634857,0.3505359888076782,0.29753369092941284,245464800
2003-08-07,0.35232099890708923,0.35874998569488525,0.3467859923839569,0.35589298605918884,0.30208081007003784,174378400
2003-08-08,0.35910698771476746,0.35946398973464966,0.3499999940395355,0.3507139980792999,0.29768481850624084,137659200
2003-08-11,0.3539290130138397,0.35589298605918884,0.3483929932117462,0.35107100009918213,0.29798781871795654,137228000
2003-08-12,0.35285699367523193,0.35357099771499634,0.3474999964237213,0.3517859876155853,0.29859471321105957,164438400
2003-08-13,0.35464298725128174,0.36321398615837097,0.3496429920196533,0.36035698652267456,0.30586981773376465,284099200
2003-08-14,0.36089301109313965,0.36303600668907166,0.35607099533081055,0.35660699009895325,0.3026866614818573,192780000
2003-08-15,0.35749998688697815,0.35839301347732544,0.35107100009918213,0.35196399688720703,0.2987458407878876,125865600
2003-08-18,0.35464298725128174,0.36446401476860046,0.35214298963546753,0.36321398615837097,0.30829477310180664,192774400
2003-08-19,0.36375001072883606,0.36517900228500366,0.35714301466941833,0.36285701394081116,0.30799177289009094,133688800
2003-08-20,0.36035698652267456,0.3798210024833679,0.35964301228523254,0.3751789927482605,0.31845059990882874,273212800
2003-08-21,0.3755359947681427,0.38767901062965393,0.3741070032119751,0.38714298605918884,0.3286057114601135,255326400
2003-08-22,0.38946399092674255,0.39285698533058167,0.368571013212204,0.372857004404068,0.3164796829223633,250264000
2003-08-25,0.3710710108280182,0.3733929991722107,0.36589300632476807,0.3725000023841858,0.31617680191993713,137782400
2003-08-26,0.3705359995365143,0.3762499988079071,0.36339300870895386,0.3758929967880249,0.3190567195415497,164959200
2003-08-27,0.3733929991722107,0.38357099890708923,0.368928998708725,0.38357099890708923,0.32557377219200134,225702400
2003-08-28,0.3808929920196533,0.39678600430488586,0.3808929920196533,0.39625000953674316,0.3363357186317444,319625600
2003-08-29,0.39642900228500366,0.4080359935760498,0.39375001192092896,0.4037500023841858,0.34270158410072327,263155200
2003-09-02,0.4046429991722107,0.4089289903640747,0.4000000059604645,0.4080359935760498,0.3463395833969116,242132800
2003-09-03,0.4071429967880249,0.4164290130138397,0.4064289927482605,0.4098210036754608,0.3478545844554901,268828000
2003-09-04,0.41357100009918213,0.4151790142059326,0.4066070020198822,0.4076789915561676,0.34603646397590637,199780000
2003-09-05,0.4058929979801178,0.4133929908275604,0.400178998708725,0.4017859995365143,0.3410346806049347,240133600
2003-09-08,0.4014289975166321,0.4069640040397644,0.4012500047683716,0.4060710072517395,0.3446716368198395,167244000
2003-09-09,0.4023210108280182,0.4048210084438324,0.39500001072883606,0.3994640111923218,0.3390636146068573,180370400
2003-09-10,0.3973209857940674,0.4037500023841858,0.3948209881782532,0.3960709869861603,0.3361836075782776,224890400
2003-09-11,0.3973209857940674,0.4069640040397644,0.39464300870895386,0.4028570055961609,0.3419437110424042,213684800
2003-09-12,0.401964008808136,0.4132139980792999,0.39839300513267517,0.4124999940395355,0.3501285910606384,179989600
2003-09-15,0.4073210060596466,0.4089289903640747,0.39500001072883606,0.39660701155662537,0.3366386592388153,226844800
2003-09-16,0.39660701155662537,0.4051789939403534,0.39642900228500366,0.3992860019207001,0.3389125168323517,269007200
2003-09-17,0.3994640111923218,0.3996430039405823,0.39017900824546814,0.39500001072883606,0.3352745473384857,289396800
2003-09-18,0.39464300870895386,0.410535991191864,0.39196398854255676,0.4085710048675537,0.34679368138313293,252907200
2003-09-19,0.4085710048675537,0.4116069972515106,0.4005360007286072,0.4032140076160431,0.3422466516494751,205956800
2003-09-22,0.3960709869861603,0.4017859995365143,0.39142900705337524,0.39428600668907166,0.3346686065196991,179821600
2003-09-23,0.39321398735046387,0.4010710120201111,0.39071398973464966,0.4005360007286072,0.3399735987186432,132451200
2003-09-24,0.39660701155662537,0.39839300513267517,0.3764289915561676,0.3807139992713928,0.3231486678123474,301285600
2003-09-25,0.381071001291275,0.3816069960594177,0.36160698533058167,0.3648209869861603,0.30965879559516907,574380800
2003-09-26,0.36250001192092896,0.38749998807907104,0.35982099175453186,0.3694640100002289,0.31359976530075073,347250400
2003-09-29,0.38374999165534973,0.38696399331092834,0.3687500059604645,0.3803569972515106,0.3228456676006317,365702400
2003-09-30,0.3766070008277893,0.3789289891719818,0.36500000953674316,0.3700000047683716,0.3140546977519989,285426400
2003-10-01,0.3698210120201111,0.3767859935760498,0.36053600907325745,0.3712500035762787,0.315115749835968,236112800
2003-10-02,0.3714289963245392,0.3714289963245392,0.36214300990104675,0.3673210144042969,0.31178078055381775,204058400
2003-10-03,0.3748210072517395,0.39035698771476746,0.372857004404068,0.38732099533081055,0.32875677943229675,299600000
2003-10-06,0.38696399331092834,0.3987500071525574,0.38535699248313904,0.39803600311279297,0.3378515839576721,268329600
2003-10-07,0.39375001192092896,0.41803601384162903,0.39125001430511475,0.41464298963546753,0.35194751620292664,418174400
2003-10-08,0.4151790142059326,0.42035698890686035,0.4058929979801178,0.4117859899997711,0.34952253103256226,428668800
2003-10-09,0.41607099771499634,0.42267900705337524,0.4069640040397644,0.41874998807907104,0.35543352365493774,347748800
2003-10-10,0.41964301466941833,0.42517900466918945,0.41732099652290344,0.42285698652267456,0.35891953110694885,174837600
2003-10-13,0.42375001311302185,0.4358929991722107,0.42357099056243896,0.4348210096359253,0.36907458305358887,279865600
2003-10-14,0.4342859983444214,0.441785991191864,0.4319640100002289,0.4383929967880249,0.3721064031124115,275419200
2003-10-15,0.4437499940395355,0.44660699367523193,0.4389289915561676,0.4432139992713928,0.3761984705924988,610103200
2003-10-16,0.42500001192092896,0.42571398615837097,0.400178998708725,0.4151790142059326,0.3524024486541748,975682400
2003-10-17,0.41749998927116394,0.41946399211883545,0.4005360007286072,0.40625,0.34482353925704956,359811200
2003-10-20,0.4035710096359253,0.41678598523139954,0.3996430039405823,0.41464298963546753,0.35194751620292664,279132000
2003-10-21,0.41624999046325684,0.41785699129104614,0.40625,0.4139289855957031,0.35134145617485046,176461600
2003-10-22,0.4096429944038391,0.4142859876155853,0.4050000011920929,0.4064289927482605,0.3449755311012268,161599200
2003-10-23,0.4058929979801178,0.4133929908275604,0.4033930003643036,0.410535991191864,0.3484615683555603,165211200
2003-10-24,0.4028570055961609,0.4080359935760498,0.39696401357650757,0.4035710096359253,0.342549592256546,219856000
2003-10-27,0.40625,0.4087499976158142,0.4016070067882538,0.4035710096359253,0.342549592256546,162013600
2003-10-28,0.4028570055961609,0.42446398735046387,0.4000000059604645,0.42357099056243896,0.35952553153038025,251714400
2003-10-29,0.41982099413871765,0.42678600549697876,0.41678598523139954,0.42303600907325745,0.3590715229511261,267080800
2003-10-30,0.42839300632476807,0.4285709857940674,0.408392995595932,0.412321001291275,0.34997662901878357,260556800
2003-10-31,0.41607099771499634,0.41696399450302124,0.4067859947681427,0.4087499976158142,0.34694555401802063,218153600
2003-11-03,0.4076789915561676,0.41607099771499634,0.4067859947681427,0.4133929908275604,0.3508864939212799,302842400
2003-11-04,0.4119639992713928,0.4124999940395355,0.4033930003643036,0.4091069996356964,0.3472486436367035,249233600
2003-11-05,0.4074999988079071,0.4130359888076782,0.4012500047683716,0.4112499952316284,0.3490675091743469,322470400
2003-11-06,0.4091069996356964,0.4133929908275604,0.4044640064239502,0.4128569960594177,0.3504314720630646,397073600
2003-11-07,0.41410699486732483,0.41499999165534973,0.4008930027484894,0.4017859995365143,0.3410346806049347,210145600
2003-11-10,0.4008930027484894,0.4044640064239502,0.38999998569488525,0.39107099175453186,0.3319397270679474,234276000
2003-11-11,0.39107099175453186,0.39321398735046387,0.38357099890708923,0.38464298844337463,0.32648369669914246,215073600
2003-11-12,0.38357099890708923,0.4057140052318573,0.38357099890708923,0.3987500071525574,0.3384575843811035,300003200
2003-11-13,0.39410701394081116,0.4028570055961609,0.39142900705337524,0.4003570079803467,0.33982160687446594,212772000
2003-11-14,0.4014289975166321,0.4037500023841858,0.3799999952316284,0.38321399688720703,0.3252706229686737,237048000
2003-11-17,0.3812499940395355,0.3816069960594177,0.3741070032119751,0.3773210048675537,0.32026877999305725,228256000
2003-11-18,0.3787499964237213,0.381071001291275,0.36339300870895386,0.36446401476860046,0.30935582518577576,267192800
2003-11-19,0.36714300513267517,0.3687500059604645,0.36178600788116455,0.36464300751686096,0.30950766801834106,344584800
2003-11-20,0.35892900824546814,0.3764289915561676,0.35892900824546814,0.36392900347709656,0.3089016377925873,239590400
2003-11-21,0.36321398615837097,0.3675000071525574,0.35446399450302124,0.36214300990104675,0.30738571286201477,241836000
2003-11-24,0.3660709857940674,0.3798210024833679,0.36517900228500366,0.3776789903640747,0.3205726742744446,381824800
2003-11-25,0.3791069984436035,0.3794640004634857,0.3680360019207001,0.3692860007286072,0.3134487569332123,268654400
2003-11-26,0.3730359971523285,0.3776789903640747,0.36160698533058167,0.3700000047683716,0.3140546977519989,245128800
2003-11-28,0.3710710108280182,0.3762499988079071,0.36642900109291077,0.3733929991722107,0.31693464517593384,76098400
2003-12-01,0.3757140040397644,0.39017900824546814,0.375,0.38767901062965393,0.32906049489974976,361536000
2003-12-02,0.38571399450302124,0.39107099175453186,0.38232100009918213,0.38464298844337463,0.32648369669914246,205296000
2003-12-03,0.38464298844337463,0.38999998569488525,0.3742859959602356,0.3755359947681427,0.31875360012054443,191296000
2003-12-04,0.3739289939403534,0.3780359923839569,0.3708930015563965,0.3776789903640747,0.3205726742744446,177940000
2003-12-05,0.3732140064239502,0.3776789903640747,0.3701789975166321,0.3723210096359253,0.3160247504711151,186177600
2003-12-08,0.3710710108280182,0.3764289915561676,0.36446401476860046,0.3758929967880249,0.3190567195415497,148237600
2003-12-09,0.3780359923839569,0.3794640004634857,0.36428600549697876,0.36517900228500366,0.3099626302719116,135144800
2003-12-10,0.36517900228500366,0.3680360019207001,0.35642901062965393,0.36392900347709656,0.3089016377925873,271336800
2003-12-11,0.36160698533058167,0.381071001291275,0.36089301109313965,0.3787499964237213,0.3214816749095917,183136800
2003-12-12,0.3807139992713928,0.3807139992713928,0.3696430027484894,0.3730359971523285,0.3166316747665405,192673600
2003-12-15,0.38374999165534973,0.38374999165534973,0.35839301347732544,0.36017900705337524,0.3057187795639038,388908800
2003-12-16,0.36053600907325745,0.36589300632476807,0.35732099413871765,0.35928601026535034,0.3049607574939728,373956800
2003-12-17,0.35857099294662476,0.35946398973464966,0.35339298844337463,0.35499998927116394,0.3013227880001068,274260000
2003-12-18,0.35535699129104614,0.36035698652267456,0.35535699129104614,0.35785698890686035,0.3037478029727936,330915200
2003-12-19,0.36053600907325745,0.36464300751686096,0.3503569960594177,0.3517859876155853,0.29859471321105957,453560800
2003-12-22,0.3508929908275604,0.3551790118217468,0.34375,0.35446399450302124,0.30086779594421387,377064800
2003-12-23,0.35571399331092834,0.35624998807907104,0.3499999940395355,0.35374999046325684,0.3002617061138153,308498400
2003-12-24,0.35214298963546753,0.36767899990081787,0.3508929908275604,0.36446401476860046,0.30935582518577576,177475200
2003-12-26,0.36339300870895386,0.3733929991722107,0.36321398615837097,0.3710710108280182,0.31496384739875793,103695200
2003-12-29,0.3733929991722107,0.3778569996356964,0.3725000023841858,0.3776789903640747,0.3205726742744446,233458400
2003-12-30,0.3782140016555786,0.3839290142059326,0.3776789903640747,0.3799999952316284,0.3225427567958832,204853600
2003-12-31,0.3812499940395355,0.38446399569511414,0.3782140016555786,0.3816069960594177,0.32390671968460083,174451200
2004-01-02,0.38482099771499634,0.38839301466941833,0.3782140016555786,0.3799999952316284,0.3225427567958832,144642400
2004-01-05,0.3824999928474426,0.399821013212204,0.3824999928474426,0.39589300751686096,0.33603259921073914,395018400
2004-01-06,0.3973209857940674,0.4003570079803467,0.38767901062965393,0.39446398615837097,0.33481964468955994,509348000
2004-01-07,0.39464300870895386,0.4076789915561676,0.39160698652267456,0.4033930003643036,0.34239864349365234,586874400
2004-01-08,0.4078570008277893,0.42375001311302185,0.4044640064239502,0.41714298725128174,0.35406947135925293,460303200
2004-01-09,0.41482099890708923,0.4308930039405823,0.4069640040397644,0.4107140004634857,0.34861257672309875,427459200
2004-01-12,0.4151790142059326,0.4285709857940674,0.4124999940395355,0.42375001311302185,0.35967767238616943,487547200
2004-01-13,0.4410710036754608,0.443571001291275,0.4260709881782532,0.4307140111923218,0.365588515996933,679016800
2004-01-14,0.4357140064239502,0.4382140040397644,0.42464300990104675,0.4321430027484894,0.36680150032043457,620043200
2004-01-15,0.4091069996356964,0.41785699129104614,0.4017859995365143,0.4080359935760498,0.3463395833969116,1018208800
2004-01-16,0.4087499976158142,0.4114289879798889,0.4037500023841858,0.4057140052318573,0.34436872601509094,372820000
2004-01-20,0.4048210084438324,0.4071429967880249,0.3973209857940674,0.4058929979801178,0.344520628452301,315946400
2004-01-21,0.4053570032119751,0.4101789891719818,0.4005360007286072,0.4037500023841858,0.34270158410072327,226660000
2004-01-22,0.4028570055961609,0.4076789915561676,0.3960709869861603,0.3960709869861603,0.3361836075782776,205004800
2004-01-23,0.4003570079803467,0.4060710072517395,0.3973209857940674,0.4028570055961609,0.3419437110424042,227169600
2004-01-26,0.4010710120201111,0.4117859899997711,0.4005360007286072,0.4108929932117462,0.3487645089626312,271269600
2004-01-27,0.4114289879798889,0.4151790142059326,0.4071429967880249,0.4119639992713928,0.34967365860939026,307070400
2004-01-28,0.4078570008277893,0.41749998927116394,0.400178998708725,0.4021430015563965,0.341337651014328,275402400
2004-01-29,0.404107004404068,0.4071429967880249,0.39625000953674316,0.4050000011920929,0.3437625765800476,212699200
2004-01-30,0.4044640064239502,0.408392995595932,0.4003570079803467,0.4028570055961609,0.3419437110424042,185298400
2004-02-02,0.4010710120201111,0.4073210060596466,0.39428600668907166,0.3985710144042969,0.33830565214157104,287431200
2004-02-03,0.3982140123844147,0.4000000059604645,0.39285698533058167,0.39750000834465027,0.33739665150642395,180812800
2004-02-04,0.39285698533058167,0.39446398615837097,0.38749998807907104,0.38910698890686035,0.3302726745605469,305552800
2004-02-05,0.38964301347732544,0.4091069996356964,0.38946399092674255,0.4003570079803467,0.33982160687446594,352844800
2004-02-06,0.4008930027484894,0.4087499976158142,0.4000000059604645,0.4055359959602356,0.344217449426651,193340000
2004-02-09,0.4039289951324463,0.4082140028476715,0.4017859995365143,0.4048210084438324,0.34361058473587036,188260800
2004-02-10,0.4039289951324463,0.4128569960594177,0.4007140100002289,0.4103569984436035,0.34830954670906067,255343200
2004-02-11,0.412321001291275,0.42625001072883606,0.4116069972515106,0.42500001192092896,0.36073845624923706,348544000
2004-02-12,0.42160698771476746,0.42839300632476807,0.42142900824546814,0.42375001311302185,0.35967767238616943,183988000
2004-02-13,0.42589300870895386,0.4303570091724396,0.4076789915561676,0.4107140004634857,0.34861257672309875,315980000
2004-02-17,0.4124999940395355,0.41946399211883545,0.4124999940395355,0.41357100009918213,0.3510376513004303,170956800
2004-02-18,0.4139289855957031,0.41857099533081055,0.4116069972515106,0.41535699367523193,0.3525536358356476,141635200
2004-02-19,0.41660699248313904,0.42214301228523254,0.400178998708725,0.4012500047683716,0.3405795395374298,323080800
2004-02-20,0.4017859995365143,0.401964008808136,0.39660701155662537,0.4000000059604645,0.33951863646507263,277603200
2004-02-23,0.39892899990081787,0.4010710120201111,0.39089301228523254,0.39625000953674316,0.3363357186317444,194079200
2004-02-24,0.39535701274871826,0.4060710072517395,0.39285698533058167,0.3992860019207001,0.3389125168323517,259056000
2004-02-25,0.39785701036453247,0.4089289903640747,0.39660701155662537,0.4073210060596466,0.34573256969451904,276276000
2004-02-26,0.4085710048675537,0.4139289855957031,0.4071429967880249,0.4114289879798889,0.34921959042549133,198408000
2004-02-27,0.4099999964237213,0.42892900109291077,0.4098210036754608,0.42714300751686096,0.36255747079849243,468837600
2004-03-01,0.4303570091724396,0.4339289963245392,0.42625001072883606,0.42892900109291077,0.36407342553138733,321680800
2004-03-02,0.4285709857940674,0.4303570091724396,0.42446398735046387,0.42517900466918945,0.36089038848876953,256687200
2004-03-03,0.42142900824546814,0.4319640100002289,0.42142900824546814,0.42714300751686096,0.36255747079849243,225131200
2004-03-04,0.4273209869861603,0.45035699009895325,0.42696401476860046,0.44928601384162903,0.38135239481925964,660223200
2004-03-05,0.4455359876155853,0.49089300632476807,0.4446429908275604,0.47749999165534973,0.4053002893924713,1540599200
2004-03-08,0.4753569960594177,0.47839298844337463,0.4607140123844147,0.4642859995365143,0.39408430457115173,522872000
2004-03-09,0.4625000059604645,0.48625001311302185,0.4598209857940674,0.48392900824546814,0.41075730323791504,618363200
2004-03-10,0.48285698890686035,0.5024999976158142,0.48107099533081055,0.4942860007286072,0.4195482134819031,1006964000
2004-03-11,0.48696398735046387,0.5007140040397644,0.48374998569488525,0.48482099175453186,0.4115143120288849,595851200
2004-03-12,0.48785701394081116,0.4960710108280182,0.48517900705337524,0.49214300513267517,0.41772928833961487,329224000
2004-03-15,0.48267900943756104,0.48839300870895386,0.4689289927482605,0.4723210036754608,0.40090444684028625,481717600
2004-03-16,0.4741069972515106,0.475178986787796,0.45339301228523254,0.4610710144042969,0.39135539531707764,605432800
2004-03-17,0.4635710120201111,0.4710710048675537,0.46035701036453247,0.4676789939403534,0.3969641923904419,411432000
2004-03-18,0.4632140100002289,0.4653570055961609,0.45696398615837097,0.45839300751686096,0.3890823721885681,321081600
2004-03-19,0.45642900466918945,0.48107099533081055,0.45607098937034607,0.4617860019207001,0.3919624388217926,408576000
2004-03-22,0.45303601026535034,0.4673210084438324,0.45089301466941833,0.4617860019207001,0.3919624388217926,419031200
2004-03-23,0.4621430039405823,0.4642859995365143,0.45035699009895325,0.45160698890686035,0.38332247734069824,385515200
2004-03-24,0.45124998688697815,0.4598209857940674,0.45124998688697815,0.45535698533058167,0.3865053951740265,428215200
2004-03-25,0.4667859971523285,0.48053601384162903,0.462321013212204,0.47982099652290344,0.4072704017162323,566445600
2004-03-26,0.48214301466941833,0.4885709881782532,0.48053601384162903,0.48285698890686035,0.40984728932380676,419893600
2004-03-29,0.48875001072883606,0.4998210072517395,0.48571398854255676,0.4983929991722107,0.4230341911315918,350728000
2004-03-30,0.4953570067882538,0.4991070032119751,0.48821398615837097,0.4985710084438324,0.4231853485107422,359676800
2004-03-31,0.4985710084438324,0.4996429979801178,0.48124998807907104,0.48285698890686035,0.40984728932380676,390773600
2004-04-01,0.4801790118217468,0.48696398735046387,0.4753569960594177,0.48410698771476746,0.41090843081474304,318332000
2004-04-02,0.4955359995365143,0.4987500011920929,0.48625001311302185,0.4910709857940674,0.41681936383247375,274478400
2004-04-05,0.49071401357650757,0.5066069960594177,0.49000000953674316,0.5057139992713928,0.42924827337265015,385672000
2004-04-06,0.4948210120201111,0.5026789903640747,0.4898209869861603,0.4969640076160431,0.42182132601737976,257992000
2004-04-07,0.4930360019207001,0.4946430027484894,0.48071399331092834,0.48767900466918945,0.41394031047821045,255119200
2004-04-08,0.497857004404068,0.5,0.48571398854255676,0.49160701036453247,0.4172743558883667,240917600
2004-04-12,0.4910709857940674,0.5017859935760498,0.49089300632476807,0.5007140040397644,0.42500436305999756,230540800
2004-04-13,0.4996429979801178,0.5005360245704651,0.47928598523139954,0.48089298605918884,0.40818026661872864,436396800
2004-04-14,0.47749999165534973,0.48339301347732544,0.4698210060596466,0.4757139980792999,0.4037844240665436,639732800
2004-04-15,0.5146430134773254,0.5282139778137207,0.5028570294380188,0.5232139825820923,0.44410228729248047,1761446400
2004-04-16,0.5205360054969788,0.5233929753303528,0.5089290142059326,0.5210710167884827,0.4422832727432251,402931200
2004-04-19,0.5021430253982544,0.513392984867096,0.4969640076160431,0.5062500238418579,0.4297032654285431,712353600
2004-04-20,0.5037500262260437,0.5073210000991821,0.49214300513267517,0.4951789975166321,0.42030617594718933,354519200
2004-04-21,0.4928570091724396,0.5021430253982544,0.48875001072883606,0.4951789975166321,0.42030617594718933,325875200
2004-04-22,0.49214300513267517,0.5032140016555786,0.48410698771476746,0.4960710108280182,0.4210633635520935,344584800
2004-04-23,0.4946430027484894,0.5,0.48303601145744324,0.4946430027484894,0.4198512136936188,315828800
2004-04-26,0.4925000071525574,0.493571013212204,0.48214301466941833,0.48446398973464966,0.4112112820148468,231128800
2004-04-27,0.48642900586128235,0.49000000953674316,0.47660699486732483,0.48107099533081055,0.4083314538002014,283864000
2004-04-28,0.4789290130138397,0.48232099413871765,0.4703570008277893,0.4723210036754608,0.40090444684028625,231168000
2004-04-29,0.4723210036754608,0.48214301466941833,0.4639289975166321,0.47803598642349243,0.40575531125068665,460790400
2004-04-30,0.47696399688720703,0.48142901062965393,0.45517900586128235,0.46035701036453247,0.39074933528900146,466502400
2004-05-03,0.4642859995365143,0.4701789915561676,0.45964300632476807,0.4655359983444214,0.3951452672481537,297634400
2004-05-04,0.4637500047683716,0.4741069972515106,0.45535698533058167,0.4667859971523285,0.3962063193321228,279983200
2004-05-05,0.4678570032119751,0.4776790142059326,0.4635710120201111,0.4758929908275604,0.40393632650375366,238106400
2004-05-06,0.4714289903640747,0.4776790142059326,0.4625000059604645,0.4746429920196533,0.4028753340244293,263558400
2004-05-07,0.4741069972515106,0.4923210144042969,0.4741069972515106,0.4762499928474426,0.4042392671108246,419036800
2004-05-10,0.4691070020198822,0.4749999940395355,0.4632140100002289,0.4692859947681427,0.3983283042907715,249978400
2004-05-11,0.4714289903640747,0.48553600907325745,0.4714289903640747,0.48464301228523254,0.4113633334636688,305172000
2004-05-12,0.47839298844337463,0.48821398615837097,0.4685710072517395,0.48750001192092896,0.4137883186340332,245420000
2004-05-13,0.48392900824546814,0.4950000047683716,0.48035699129104614,0.48553600907325745,0.41212132573127747,229852000
2004-05-14,0.48660698533058167,0.48785701394081116,0.4723210036754608,0.48321399092674255,0.41015028953552246,257801600
2004-05-17,0.4767859876155853,0.48321399092674255,0.4707140028476715,0.4757139980792999,0.4037844240665436,300445600
2004-05-18,0.48160699009895325,0.48732098937034607,0.47857099771499634,0.48321399092674255,0.41015028953552246,206063200
2004-05-19,0.48928600549697876,0.4910709857940674,0.4717859923839569,0.4726789891719818,0.4012083113193512,375592000
2004-05-20,0.4755359888076782,0.48214301466941833,0.4726789891719818,0.47696399688720703,0.4048454165458679,196296800
2004-05-21,0.48035699129104614,0.48571398854255676,0.47732099890708923,0.48410698771476746,0.41090843081474304,179894400
2004-05-24,0.48732098937034607,0.4982140064239502,0.48410698771476746,0.48821398615837097,0.4143942892551422,235603200
2004-05-25,0.4910709857940674,0.5091069936752319,0.48732098937034607,0.5073210000991821,0.43061232566833496,319978400
2004-05-26,0.5058929920196533,0.513929009437561,0.5,0.5091069936752319,0.4321282207965851,322168000
2004-05-27,0.508213996887207,0.5107139945030212,0.4967859983444214,0.5030360221862793,0.42697522044181824,235972800
2004-05-28,0.50142902135849,0.5048210024833679,0.4964289963245392,0.5010709762573242,0.4253072738647461,145717600
2004-06-01,0.4962500035762787,0.5035709738731384,0.4930360019207001,0.5010709762573242,0.4253072738647461,182134400
2004-06-02,0.5005360245704651,0.5208929777145386,0.4964289963245392,0.5164290070533752,0.43834322690963745,318712800
2004-06-03,0.5128570199012756,0.51767897605896,0.5051789879798889,0.5071430206298828,0.4304613173007965,250930400
2004-06-04,0.5099999904632568,0.5223209857940674,0.5091069936752319,0.513929009437561,0.43622124195098877,399112000
2004-06-07,0.5185710191726685,0.5353569984436035,0.5144640207290649,0.5323209762573242,0.45183226466178894,295876000
2004-06-08,0.535535991191864,0.5435709953308105,0.53267902135849,0.5419639945030212,0.4600170850753784,415620800
2004-06-09,0.5373209714889526,0.5483930110931396,0.5357139706611633,0.5392860174179077,0.45774412155151367,349204800
2004-06-10,0.5392860174179077,0.5530359745025635,0.5392860174179077,0.54892897605896,0.4659291207790375,257577600
2004-06-14,0.5473210215568542,0.5478569865226746,0.5267860293388367,0.5378569960594177,0.4565310776233673,243986400
2004-06-15,0.5453569889068604,0.5560709834098816,0.5403569936752319,0.5480359792709351,0.4651709794998169,444634400
2004-06-16,0.5475000143051147,0.5950000286102295,0.545179009437561,0.5846430063247681,0.49624302983283997,909641600
2004-06-17,0.5814290046691895,0.5916069746017456,0.5751789808273315,0.5858929753303528,0.4973040819168091,551320000
2004-06-18,0.5832139849662781,0.5966070294380188,0.5791069865226746,0.5876790285110474,0.4988199472427368,406252000
2004-06-21,0.5914289951324463,0.5982139706611633,0.5735710263252258,0.5773209929466248,0.49002814292907715,390213600
2004-06-22,0.5767859816551208,0.5908929705619812,0.5766069889068604,0.5892860293388367,0.5001839399337769,360511200
2004-06-23,0.5892860293388367,0.6041070222854614,0.5873209834098816,0.6017860174179077,0.5107938051223755,390868800
2004-06-24,0.5983930230140686,0.6017860174179077,0.5889289975166321,0.5924999713897705,0.5029118061065674,252515200
2004-06-25,0.5905359983444214,0.6017860174179077,0.5892860293388367,0.6017860174179077,0.5107938051223755,323428000
2004-06-28,0.6103569865226746,0.6105359792709351,0.5751789808273315,0.58017897605896,0.4924539625644684,521096800
2004-06-29,0.5726789832115173,0.5891069769859314,0.5608929991722107,0.580357015132904,0.49260517954826355,590553600
2004-06-30,0.5814290046691895,0.5887500047683716,0.5694640278816223,0.5810710191726685,0.4932110011577606,373044000
2004-07-01,0.5732139945030212,0.5799999833106995,0.5696430206298828,0.5767859816551208,0.4895738959312439,341941600
2004-07-02,0.5442860126495361,0.5567860007286072,0.5308930277824402,0.5550000071525574,0.4710821211338043,910683200
2004-07-06,0.5583930015563965,0.56107097864151,0.550000011920929,0.5526790022850037,0.4691120684146881,348980800
2004-07-07,0.5508930087089539,0.5600000023841858,0.5380359888076782,0.5426790118217468,0.4606241285800934,397992000
2004-07-08,0.5380359888076782,0.5478569865226746,0.5348209738731384,0.5382140278816223,0.4568342864513397,233380000
2004-07-09,0.5405359864234924,0.544642984867096,0.5362499952316284,0.5362499952316284,0.4551669657230377,208863200
2004-07-12,0.5360710024833679,0.5364289879798889,0.5166069865226746,0.5203570127487183,0.44167718291282654,511621600
2004-07-13,0.5223209857940674,0.5285710096359253,0.5182139873504639,0.5217859745025635,0.4428901672363281,316176000
2004-07-14,0.5153570175170898,0.5351790189743042,0.5132139921188354,0.5282139778137207,0.44834625720977783,835800000
2004-07-15,0.5832139849662781,0.6005359888076782,0.5733929872512817,0.5880360007286072,0.4991229176521301,1767724000
2004-07-16,0.5857139825820923,0.5878570079803467,0.5735710263252258,0.574999988079071,0.48805806040763855,488381600
2004-07-19,0.5716069936752319,0.5753570199012756,0.5653570294380188,0.5708929896354675,0.48457208275794983,533170400
2004-07-20,0.5705360174179077,0.574999988079071,0.5633929967880249,0.574999988079071,0.48805806040763855,323747200
2004-07-21,0.5789290070533752,0.584106981754303,0.5596429705619812,0.5646430253982544,0.4792669415473938,301257600
2004-07-22,0.5580360293388367,0.5666069984436035,0.5546429753303528,0.5657140016555786,0.48017609119415283,334118400
2004-07-23,0.5630360245704651,0.5669639706611633,0.5442860126495361,0.5482140183448792,0.4653221070766449,273571200
2004-07-26,0.5508930087089539,0.5616070032119751,0.5496429800987244,0.558214008808136,0.4738102853298187,393932000
2004-07-27,0.567857027053833,0.5848209857940674,0.5637500286102295,0.5791069865226746,0.49154409766197205,425006400
2004-07-28,0.5769640207290649,0.5787500143051147,0.5564290285110474,0.5762500166893005,0.4891192615032196,285051200
2004-07-29,0.579820990562439,0.5860710144042969,0.5737500190734863,0.5828570127487183,0.4947269856929779,222157600
2004-07-30,0.5830360054969788,0.5892860293388367,0.5714290142059326,0.5774999856948853,0.4901798963546753,243023200
2004-08-02,0.5567860007286072,0.574999988079071,0.5558930039405823,0.56392902135849,0.4786609411239624,365092000
2004-08-03,0.5616070032119751,0.5664290189743042,0.5562499761581421,0.5587499737739563,0.47426503896713257,211629600
2004-08-04,0.5569639801979065,0.5735710263252258,0.5566070079803467,0.5676789879798889,0.4818441867828369,276488800
2004-08-05,0.5680360198020935,0.5767859816551208,0.5580360293388367,0.5605360269546509,0.4757809638977051,244501600
2004-08-06,0.5517860054969788,0.5553569793701172,0.5303570032119751,0.5317860245704651,0.4513782560825348,492290400
2004-08-09,0.5330359935760498,0.543749988079071,0.5323209762573242,0.5410709977149963,0.45925912261009216,290847200
2004-08-10,0.5426790118217468,0.5632140040397644,0.5419639945030212,0.5628569722175598,0.47775083780288696,351036000
2004-08-11,0.5553569793701172,0.5558930039405823,0.5403569936752319,0.5537499785423279,0.47002112865448,322392000
2004-08-12,0.543749988079071,0.5508930087089539,0.5407140254974365,0.5423210263252258,0.46032020449638367,226200800
2004-08-13,0.5464289784431458,0.5585709810256958,0.5428569912910461,0.5507140159606934,0.46744421124458313,328048000
2004-08-16,0.5535709857940674,0.5664290189743042,0.5471429824829102,0.5496429800987244,0.4665350615978241,435674400
2004-08-17,0.5460709929466248,0.5558930039405823,0.5419639945030212,0.5512499809265137,0.4678989052772522,323019200
2004-08-18,0.54482102394104,0.5687500238418579,0.5444639921188354,0.566785991191864,0.48108595609664917,364655200
2004-08-19,0.5626789927482605,0.5689290165901184,0.5421429872512817,0.5483930110931396,0.46547406911849976,388920000
2004-08-20,0.5483930110931396,0.5533930063247681,0.5444639921188354,0.550000011920929,0.46683812141418457,316780800
2004-08-23,0.5510709881782532,0.5583930015563965,0.5464289784431458,0.5550000071525574,0.4710821211338043,254660000
2004-08-24,0.558214008808136,0.5705360174179077,0.5569639801979065,0.5705360174179077,0.4842691421508789,374136000
2004-08-25,0.5691069960594177,0.5919640064239502,0.5666069984436035,0.5901790261268616,0.5009415745735168,505618400
2004-08-26,0.5899999737739563,0.6282140016555786,0.5846430063247681,0.6189290285110474,0.5253448486328125,955858400
2004-08-27,0.6192860007286072,0.620714008808136,0.607142984867096,0.6133930087089539,0.5206459760665894,388813600
2004-08-30,0.607142984867096,0.6200000047683716,0.6064289808273315,0.6092860102653503,0.5171599388122559,218142400
2004-08-31,0.6083930134773254,0.6241070032119751,0.607142984867096,0.6158930063247681,0.5227677822113037,376560800
2004-09-01,0.612500011920929,0.64267897605896,0.6105359792709351,0.6403570175170898,0.5435327291488647,515726400
2004-09-02,0.6339290142059326,0.6394640207290649,0.6219639778137207,0.6367859840393066,0.5405017733573914,406324800
2004-09-03,0.6251789927482605,0.6414290070533752,0.6251789927482605,0.6291069984436035,0.5339837670326233,293468000
2004-09-07,0.6321430206298828,0.6462500095367432,0.6291069984436035,0.63857102394104,0.5420169234275818,301957600
2004-09-08,0.637499988079071,0.6530359983444214,0.6371430158615112,0.6491069793701172,0.5509598255157471,343526400
2004-09-09,0.6446430087089539,0.6482139825820923,0.6299999952316284,0.637499988079071,0.5411078929901123,461339200
2004-09-10,0.6367859840393066,0.6469640135765076,0.633213996887207,0.6405360102653503,0.543684720993042,328014400
2004-09-13,0.6407139897346497,0.6441069841384888,0.6307139992713928,0.6355360150337219,0.5394406318664551,281976800
2004-09-14,0.629285991191864,0.6348209977149963,0.6210709810256958,0.6337500214576721,0.5379248261451721,254822400
2004-09-15,0.6314290165901184,0.6335710287094116,0.6214290261268616,0.6285709738731384,0.533528745174408,232668800
2004-09-16,0.6285709738731384,0.6564289927482605,0.62642902135849,0.6491069793701172,0.5509598255157471,501916800
2004-09-17,0.6526790261268616,0.6675000190734863,0.6499999761581421,0.6632140278816223,0.5629339218139648,502308800
2004-09-20,0.6585710048675537,0.6782140135765076,0.6583930253982544,0.6733930110931396,0.5715736150741577,245000000
2004-09-21,0.674107015132904,0.6941069960594177,0.6689289808273315,0.6787499785423279,0.5761206150054932,386652000
2004-09-22,0.6803569793701172,0.6810709834098816,0.6573209762573242,0.6592860221862793,0.5595996379852295,401688000
2004-09-23,0.6614289879798889,0.669642984867096,0.6594640016555786,0.6655359864234924,0.5649044513702393,397404000
2004-09-24,0.668749988079071,0.6785709857940674,0.6633930206298828,0.665893018245697,0.565207839012146,369488000
2004-09-27,0.6598209738731384,0.6782140135765076,0.65767902135849,0.670179009437561,0.5688456296920776,397516000
2004-09-28,0.6689289808273315,0.6837499737739563,0.668749988079071,0.679286003112793,0.5765755772590637,353186400
2004-09-29,0.6773210167884827,0.6939290165901184,0.6753569841384888,0.6907140016555786,0.5862756371498108,273509600
2004-09-30,0.6964290142059326,0.7012500166893005,0.6866070032119751,0.6919639706611633,0.5873367190361023,425012000
2004-10-01,0.6985710263252258,0.6998209953308105,0.68892902135849,0.6905360221862793,0.5861244797706604,465404800
2004-10-04,0.6996430158615112,0.6996430158615112,0.6919639706611633,0.6926789879798889,0.5879433751106262,574084000
2004-10-05,0.6885709762573242,0.7083929777145386,0.6857140064239502,0.7030360102653503,0.5967344045639038,406162400
2004-10-06,0.705357015132904,0.7278569936752319,0.704820990562439,0.7257140278816223,0.6159835457801819,446303200
2004-10-07,0.7239289879798889,0.7308930158615112,0.7046430110931396,0.7074999809265137,0.6005234122276306,426148800
2004-10-08,0.7064290046691895,0.7101789712905884,0.6935709714889526,0.6974999904632568,0.5920353531837463,359228800
2004-10-11,0.692857027053833,0.6974999904632568,0.682142972946167,0.6891070008277893,0.584911584854126,323870400
2004-10-12,0.6875,0.68892902135849,0.6723210215568542,0.6837499737739563,0.5803645253181458,460191200
2004-10-13,0.6941069960594177,0.7099999785423279,0.691785991191864,0.7098209857940674,0.6024935245513916,1163008000
2004-10-14,0.7712500095367432,0.8169639706611633,0.7598209977149963,0.8032140135765076,0.6817651987075806,2768427200
2004-10-15,0.8014289736747742,0.8144639730453491,0.7891070246696472,0.8125,0.6896470785140991,1031128000
2004-10-18,0.7982140183448792,0.8526790142059326,0.7982140183448792,0.8526790142059326,0.7237508893013,1200752000
2004-10-19,0.8589289784431458,0.8633930087089539,0.8448209762573242,0.8467860221862793,0.7187489867210388,801992800
2004-10-20,0.8424999713897705,0.8500000238418579,0.8330360054969788,0.8476790189743042,0.7195070385932922,605108000
2004-10-21,0.8478569984436035,0.8594639897346497,0.8457139730453491,0.8560709953308105,0.7266301512718201,724505600
2004-10-22,0.8489289879798889,0.8512499928474426,0.8396430015563965,0.8466070294380188,0.7185971140861511,483067200
2004-10-25,0.8428570032119751,0.8542860150337219,0.8405359983444214,0.849107027053833,0.7207190990447998,392644000
2004-10-26,0.8473209738731384,0.8580359816551208,0.8387500047683716,0.8566070199012756,0.7270848751068115,594361600
2004-10-27,0.8662499785423279,0.9039289951324463,0.8601790070533752,0.8982139825820923,0.7624008655548096,1193494400
2004-10-28,0.8924999833106995,0.9325000047683716,0.8839290142059326,0.9319639801979065,0.7910478711128235,864264800
2004-10-29,0.9257140159606934,0.949999988079071,0.925000011920929,0.9357140064239502,0.7942308187484741,810219200
2004-11-01,0.9375,0.95107102394104,0.929286003112793,0.9366070032119751,0.7949888706207275,602050400
2004-11-02,0.9357140064239502,0.9657139778137207,0.9357140064239502,0.955357015132904,0.8109036684036255,729988000
2004-11-03,0.9708930253982544,1.0019639730453491,0.9641069769859314,0.9876790046691895,0.8383385539054871,1204173600
2004-11-04,0.982679009437561,0.9919639825820923,0.9708930253982544,0.9723209738731384,0.8253026008605957,928625600
2004-11-05,0.9796429872512817,0.982142984867096,0.929286003112793,0.9771429896354675,0.8293956518173218,1205047200
2004-11-08,0.9691069722175598,0.9901790022850037,0.9617859721183777,0.9710710048675537,0.8242417573928833,526920800
2004-11-09,0.9683930277824402,0.974107027053833,0.9532139897346497,0.9651790261268616,0.8192407488822937,475764800
2004-11-10,0.963392972946167,0.9891070127487183,0.9626790285110474,0.9776790142059326,0.8298504948616028,508676000
2004-11-11,0.981249988079071,0.9898210167884827,0.9683930277824402,0.987500011920929,0.8381866216659546,407299200
2004-11-12,0.98232102394104,0.9944639801979065,0.9792860150337219,0.9910709857940674,0.8412177562713623,395701600
2004-11-15,0.9857140183448792,0.990356981754303,0.9703570008277893,0.98642897605896,0.8372775912284851,376045600
2004-11-16,0.9850000143051147,0.9857140183448792,0.9728569984436035,0.9810709953308105,0.8327297568321228,295103200
2004-11-17,0.9855359792709351,0.9901790022850037,0.9682139754295349,0.9803569912910461,0.8321235775947571,397751200
2004-11-18,0.9696429967880249,0.9901790022850037,0.9694640040397644,0.9891070127487183,0.8395505547523499,459149600
2004-11-19,0.9908930063247681,1.0162500143051147,0.9732139706611633,0.9851790070533752,0.836216390132904,765279200
2004-11-22,1.1035710573196411,1.1428569555282593,1.0339289903640747,1.0955359935760498,0.9298873543739319,2568210400
2004-11-23,1.1124999523162842,1.1151789426803589,1.0901789665222168,1.0941070318222046,0.928674042224884,911450400
2004-11-24,1.1016069650650024,1.1642860174179077,1.099107027053833,1.1437499523162842,0.9708108901977539,1390788000
2004-11-26,1.166964054107666,1.1742860078811646,1.1489289999008179,1.1526789665222168,0.9783900380134583,550144000
2004-11-29,1.2312500476837158,1.2423210144042969,1.2037500143051147,1.2221430540084839,1.037351131439209,1712916800
2004-11-30,1.2283929586410522,1.2283929586410522,1.1973210573196411,1.1973210573196411,1.0162818431854248,1028518400
2004-12-01,1.210536003112793,1.213392972946167,1.1833930015563965,1.210536003112793,1.0274993181228638,800553600
2004-12-02,1.1808929443359375,1.1946430206298828,1.1546430587768555,1.164463996887207,0.9883926510810852,987442400
2004-12-03,1.1523209810256958,1.160714030265808,1.1026790142059326,1.1192859411239624,0.9500457644462585,1238848800
2004-12-06,1.1473209857940674,1.1828570365905762,1.124107003211975,1.1746430397033691,0.9970325827598572,1247920800
2004-12-07,1.177320957183838,1.1916069984436035,1.1171430349349976,1.1230360269546509,0.9532292485237122,1056899200
2004-12-08,1.1264289617538452,1.1505359411239624,1.1080360412597656,1.1299999952316284,0.9591399431228638,691902400
2004-12-09,1.1216069459915161,1.149999976158142,1.1083929538726807,1.14267897605896,0.9699016213417053,741501600
2004-12-10,1.1612499952316284,1.1794639825820923,1.155357003211975,1.1633930206298828,0.9874839186668396,775773600
2004-12-13,1.1717859506607056,1.176785945892334,1.1535710096359253,1.159106969833374,0.9838457703590393,395040800
2004-12-14,1.167857050895691,1.176429033279419,1.1610709428787231,1.1658929586410522,0.9896054863929749,415721600
2004-12-15,1.1649999618530273,1.1689289808273315,1.1546430587768555,1.165356993675232,0.9891509413719177,398361600
2004-12-16,1.181249976158142,1.2053569555282593,1.1794639825820923,1.1892859935760498,1.0094619989395142,1126115200
2004-12-17,1.1935709714889526,1.1971429586410522,1.1589289903640747,1.1605360507965088,0.9850592613220215,783496000
2004-12-20,1.1691069602966309,1.1785709857940674,1.102856993675232,1.1200000047683716,0.9506521224975586,1168126400
2004-12-21,1.1349999904632568,1.1387499570846558,1.100000023841858,1.1373209953308105,0.965353786945343,1064414400
2004-12-22,1.1367859840393066,1.1492860317230225,1.1321430206298828,1.1383930444717407,0.966264009475708,565829600
2004-12-23,1.1383930444717407,1.1473209857940674,1.135714054107666,1.1430360078811646,0.9702045917510986,245929600
2004-12-27,1.157142996788025,1.1633930206298828,1.1228569746017456,1.127856969833374,0.9573209881782532,559490400
2004-12-28,1.130357027053833,1.1473209857940674,1.1080360412597656,1.146070957183838,0.9727817177772522,611755200
2004-12-29,1.139464020729065,1.1603569984436035,1.135179042816162,1.1507140398025513,0.9767221808433533,449562400
2004-12-30,1.1573209762573242,1.1612499952316284,1.1467859745025635,1.157142996788025,0.9821789264678955,345340800
2004-12-31,1.158750057220459,1.160714030265808,1.1433930397033691,1.149999976158142,0.9761161208152771,278588800
2005-01-03,1.1567859649658203,1.1626789569854736,1.1178569793701172,1.1301790475845337,0.9592921733856201,691992000
2005-01-04,1.1391069889068604,1.1691069602966309,1.1244640350341797,1.141785979270935,0.9691441655158997,1096810400
2005-01-05,1.1510709524154663,1.1651790142059326,1.1437499523162842,1.151785969734192,0.977631688117981,680433600
2005-01-06,1.1548210382461548,1.159106969833374,1.1308929920196533,1.1526789665222168,0.9783900380134583,705555200
2005-01-07,1.160714030265808,1.2433929443359375,1.15625,1.2366069555282593,1.0496271848678589,2227450400
2005-01-10,1.2469639778137207,1.2625000476837158,1.2121429443359375,1.2314289808273315,1.0452322959899902,1725309600
2005-01-11,1.21875,1.2348209619522095,1.1453570127487183,1.1528569459915161,0.9785411953926086,2611627200
2005-01-12,1.1687500476837158,1.176785945892334,1.130357027053833,1.1689289808273315,0.9921830296516418,1919702400
2005-01-13,1.316249966621399,1.3289289474487305,1.2451790571212769,1.2464289665222168,1.057964563369751,3164716800
2005-01-14,1.254464030265808,1.2807140350341797,1.235535979270935,1.2535710334777832,1.064026951789856,1770742400
2005-01-18,1.2473210096359253,1.2625000476837158,1.2098209857940674,1.261607050895691,1.0708478689193726,1006460000
2005-01-19,1.2587499618530273,1.2760709524154663,1.245535969734192,1.2478569746017456,1.0591766834259033,751895200
2005-01-20,1.243749976158142,1.2726789712905884,1.2405359745025635,1.258213996887207,1.0679675340652466,914922400
2005-01-21,1.2733930349349976,1.2785710096359253,1.25,1.2587499618530273,1.0684223175048828,911332800
2005-01-24,1.2675000429153442,1.2817859649658203,1.2598210573196411,1.26357102394104,1.072514533996582,841629600
2005-01-25,1.2744640111923218,1.3007140159606934,1.266785979270935,1.286607027053833,1.0920673608779907,969231200
2005-01-26,1.2975000143051147,1.2991069555282593,1.2717859745025635,1.2901790142059326,1.0950990915298462,739496800
2005-01-27,1.2885710000991821,1.3021429777145386,1.2776789665222168,1.2971429824829102,1.1010105609893799,496227200
2005-01-28,1.2967859506607056,1.3210710287094116,1.2935709953308105,1.3210710287094116,1.1213204860687256,801612000
2005-01-31,1.331786036491394,1.3908929824829102,1.3305360078811646,1.3732140064239502,1.1655795574188232,1681097600
2005-02-01,1.375892996788025,1.3887499570846558,1.3674999475479126,1.3844640254974365,1.1751283407211304,678395200
2005-02-02,1.3919639587402344,1.4269640445709229,1.3873209953308105,1.4219640493392944,1.2069580554962158,1020062400
2005-02-03,1.412500023841858,1.4183930158615112,1.3808929920196533,1.389464020729065,1.1793723106384277,731651200
2005-02-04,1.3905359506607056,1.4094640016555786,1.3844640254974365,1.4078569412231445,1.1949843168258667,563556000
2005-02-07,1.4094640016555786,1.416964054107666,1.3839290142059326,1.4096430540084839,1.1965004205703735,524456800
2005-02-08,1.4119640588760376,1.4532140493392944,1.4069639444351196,1.4446430206298828,1.2262083292007446,890019200
2005-02-09,1.4471429586410522,1.4641070365905762,1.394642949104309,1.4060709476470947,1.1934679746627808,1191456000
2005-02-10,1.4057140350341797,1.4157140254974365,1.3689290285110474,1.3992860317230225,1.1877089738845825,1093019200
2005-02-11,1.426071047782898,1.4600000381469727,1.4096430540084839,1.4501789808273315,1.2309069633483887,1201054400
2005-02-14,1.4773210287094116,1.5141069889068604,1.4651789665222168,1.5112500190734863,1.282743215560913,1271463200
2005-02-15,1.5475000143051147,1.5907139778137207,1.535714030265808,1.5787500143051147,1.3400375843048096,2312217600
2005-02-16,1.574107050895691,1.6107139587402344,1.5598210096359253,1.6094640493392944,1.36610746383667,1639243200
2005-02-17,1.618749976158142,1.6228569746017456,1.561607003211975,1.5680359601974487,1.3309439420700073,1518473600
2005-02-18,1.5667860507965088,1.5689289569854736,1.5401790142059326,1.5501790046691895,1.315786600112915,1163254400
2005-02-22,1.5410710573196411,1.5767860412597656,1.523036003112793,1.523036003112793,1.2927478551864624,1219293600
2005-02-23,1.548570990562439,1.5794639587402344,1.5276789665222168,1.5755360126495361,1.337309718132019,1345181600
2005-02-24,1.5800000429153442,1.5948209762573242,1.5666069984436035,1.5880359411239624,1.3479194641113281,1519028000
2005-02-25,1.6003570556640625,1.6055359840393066,1.5748209953308105,1.5891070365905762,1.3488285541534424,915510400
2005-02-28,1.5957139730453491,1.6121430397033691,1.5700000524520874,1.6021430492401123,1.359893560409546,651610400
2005-03-01,1.6067860126495361,1.611070990562439,1.5771429538726807,1.589285969734192,1.3489805459976196,468188000
2005-03-02,1.5803569555282593,1.6032140254974365,1.5742859840393066,1.5757139921188354,1.3374601602554321,458161200
2005-03-03,1.584643006324768,1.5860710144042969,1.4721430540084839,1.4924999475479126,1.2668286561965942,1411653600
2005-03-04,1.5271430015563965,1.5360709428787231,1.494642972946167,1.5289289951324463,1.2977491617202759,756618800
2005-03-07,1.5285710096359253,1.5446430444717407,1.5125000476837158,1.526785969734192,1.2959305047988892,450632000
2005-03-08,1.4964289665222168,1.5057140588760376,1.432142972946167,1.4474999904632568,1.228632926940918,1021451200
2005-03-09,1.4157140254974365,1.4385709762573242,1.3867859840393066,1.405357003211975,1.1928620338439941,1322465200
2005-03-10,1.4117859601974487,1.4378570318222046,1.3964289426803589,1.4225000143051147,1.2074129581451416,777109200
2005-03-11,1.4360710382461548,1.4496430158615112,1.4214290380477905,1.4382139444351196,1.2207506895065308,632830800
2005-03-14,1.4471429586410522,1.456786036491394,1.4114290475845337,1.440000057220459,1.222267508506775,605385200
2005-03-15,1.451429009437561,1.4692859649658203,1.4375,1.4628570079803467,1.2416682243347168,508608800
2005-03-16,1.4717860221862793,1.511070966720581,1.4564290046691895,1.4707139730453491,1.2483372688293457,697813200
2005-03-17,1.483214020729065,1.5314290523529053,1.4757139682769775,1.5089290142059326,1.2807739973068237,801920000
2005-03-18,1.5475000143051147,1.551429033279419,1.5178569555282593,1.5342860221862793,1.3022968769073486,940150400
2005-03-21,1.5460710525512695,1.5703569650650024,1.5307140350341797,1.5607140064239502,1.3247289657592773,541128000
2005-03-22,1.5610710382461548,1.5700000524520874,1.5242860317230225,1.5296430587768555,1.2983559370040894,551415200
2005-03-23,1.5160709619522095,1.5499999523162842,1.5007139444351196,1.519642949104309,1.2898675203323364,609823200
2005-03-24,1.5325000286102295,1.535714030265808,1.5178569555282593,1.5178569555282593,1.2883520126342773,352704800
2005-03-28,1.526785969734192,1.5342860221862793,1.516785979270935,1.5189290046691895,1.2892621755599976,275410800
2005-03-29,1.5199999809265137,1.5296430587768555,1.4821430444717407,1.4910709857940674,1.2656159400939941,461356000
2005-03-30,1.502500057220459,1.5285710096359253,1.4935710430145264,1.5285710096359253,1.2974457740783691,394959600
2005-03-31,1.5160709619522095,1.5185710191726685,1.4853570461273193,1.4882140159606934,1.2631906270980835,636134800
2005-04-01,1.5032140016555786,1.5064289569854736,1.448928952217102,1.4603569507598877,1.2395458221435547,641284000
2005-04-04,1.4639290571212769,1.4753570556640625,1.4342859983444214,1.4674999713897705,1.245608925819397,580014400
2005-04-05,1.4721430540084839,1.5085710287094116,1.4674999713897705,1.4960709810256958,1.2698602676391602,556239600
2005-04-06,1.5142860412597656,1.5289289951324463,1.505357027053833,1.5117859840393066,1.283198356628418,414825600
2005-04-07,1.5117859840393066,1.5625,1.5089290142059326,1.5557140111923218,1.3204848766326904,506987600
2005-04-08,1.5607140064239502,1.587499976158142,1.5549999475479126,1.5621429681777954,1.325941562652588,649950000
2005-04-11,1.5767860412597656,1.5803569555282593,1.4967859983444214,1.497143030166626,1.2707698345184326,821662800
2005-04-12,1.5175000429153442,1.5425000190734863,1.5003570318222046,1.5235710144042969,1.2932016849517822,981061200
2005-04-13,1.5339289903640747,1.5353569984436035,1.4424999952316284,1.4657139778137207,1.2440928220748901,1371946800
2005-04-14,1.386070966720581,1.4128570556640625,1.3157140016555786,1.3307139873504639,1.1295055150985718,2753192400
2005-04-15,1.3078570365905762,1.3303569555282593,1.2599999904632568,1.2625000476837158,1.0716054439544678,1728087200
2005-04-18,1.25,1.2964290380477905,1.214285969734192,1.272143006324768,1.079790472984314,1327177600
2005-04-19,1.307142972946167,1.3371429443359375,1.2810709476470947,1.3246430158615112,1.124351978302002,1081642800
2005-04-20,1.3450000286102295,1.3478569984436035,1.2657140493392944,1.2682139873504639,1.0764554738998413,945131600
2005-04-21,1.2999999523162842,1.3289289474487305,1.282142996788025,1.3278570175170898,1.1270806789398193,759592400
2005-04-22,1.3157140016555786,1.3214290142059326,1.2464289665222168,1.2678569555282593,1.0761522054672241,839129200
2005-04-25,1.3032139539718628,1.3221429586410522,1.2896430492401123,1.320713996887207,1.1210170984268188,746460400
2005-04-26,1.3135709762573242,1.3396430015563965,1.2899999618530273,1.2925000190734863,1.0970697402954102,810507600
2005-04-27,1.2817859649658203,1.298570990562439,1.2682139873504639,1.2839289903640747,1.0897945165634155,613888800
2005-04-28,1.2960710525512695,1.2978570461273193,1.2585710287094116,1.269286036491394,1.0773656368255615,575106000
2005-04-29,1.2910710573196411,1.2939289808273315,1.2578569650650024,1.2878570556640625,1.0931284427642822,671630400
2005-05-02,1.293213963508606,1.3089289665222168,1.2864290475845337,1.301071047782898,1.1043444871902466,465920000
2005-05-03,1.2999999523162842,1.3121429681777954,1.2867859601974487,1.293213963508606,1.0976754426956177,496739600
2005-05-04,1.2896430492401123,1.3285709619522095,1.2892860174179077,1.3267860412597656,1.1261709928512573,448176400
2005-05-05,1.3303569555282593,1.3310710191726685,1.3025000095367432,1.309999942779541,1.1119229793548584,387366000
2005-05-06,1.3174999952316284,1.3332140445709229,1.3139289617538452,1.3300000429153442,1.1288994550704956,326247600
2005-05-09,1.3314290046691895,1.337499976158142,1.3125,1.3203569650650024,1.120714545249939,355695200
2005-05-10,1.3125,1.3303569555282593,1.2975000143051147,1.3007140159606934,1.1040416955947876,440263600
2005-05-11,1.2571430206298828,1.2739289999008179,1.1825000047683716,1.2717859745025635,1.079487681388855,2041981200
2005-05-12,1.2649999856948853,1.271070957183838,1.214285969734192,1.2189290523529053,1.0346227884292603,970242000
2005-05-13,1.2214289903640747,1.258213996887207,1.2167860269546509,1.241786003112793,1.0540237426757812,702713200
2005-05-16,1.2342859506607056,1.274999976158142,1.233214020729065,1.269642949104309,1.07766854763031,474294800
2005-05-17,1.2549999952316284,1.2664289474487305,1.2335710525512695,1.2628569602966309,1.0719083547592163,588344400
2005-05-18,1.2660709619522095,1.3414289951324463,1.2496429681777954,1.2799999713897705,1.0864593982696533,636722800
2005-05-19,1.2778569459915161,1.3457139730453491,1.2778569459915161,1.3410710096359253,1.138296365737915,793161600
2005-05-20,1.3303569555282593,1.344642996788025,1.3282140493392944,1.3410710096359253,1.138296365737915,452650800
2005-05-23,1.3517860174179077,1.4249999523162842,1.3517860174179077,1.4199999570846558,1.2052911520004272,1042574400
2005-05-24,1.4089289903640747,1.4282139539718628,1.3939290046691895,1.417857050895691,1.2034720182418823,593460000
2005-05-25,1.410714030265808,1.426785945892334,1.4042860269546509,1.420714020729065,1.2058964967727661,396006800
2005-05-26,1.426429033279419,1.4621429443359375,1.426429033279419,1.4550000429153442,1.2349989414215088,525520800
2005-05-27,1.451429009437561,1.456786036491394,1.4289289712905884,1.448570966720581,1.2295417785644531,316008000
2005-05-31,1.4521429538726807,1.4550000429153442,1.4135710000991821,1.4199999570846558,1.2052911520004272,404205200
2005-06-01,1.4246430397033691,1.4557139873504639,1.423570990562439,1.4392859935760498,1.2216613292694092,453812800
2005-06-02,1.4303569793701172,1.440000057220459,1.4142860174179077,1.4299999475479126,1.2137789726257324,373973600
2005-06-03,1.3628569841384888,1.377856969833374,1.3489290475845337,1.3657139539718628,1.1592133045196533,956869200
2005-06-06,1.3689290285110474,1.3796429634094238,1.3414289951324463,1.3542859554290771,1.1495133638381958,811966400
2005-06-07,1.342857003211975,1.347499966621399,1.301785945892334,1.3049999475479126,1.1076794862747192,745264800
2005-06-08,1.3082139492034912,1.3303569555282593,1.3060710430145264,1.3185709714889526,1.119198203086853,404006400
2005-06-09,1.3214290142059326,1.3550000190734863,1.315000057220459,1.344642996788025,1.1413280963897705,390255600
2005-06-10,1.3357139825820923,1.3357139825820923,1.2685710191726685,1.2789289951324463,1.0855505466461182,678932800
2005-06-13,1.2817859649658203,1.3075000047683716,1.2792860269546509,1.282142996788025,1.0882786512374878,435772400
2005-06-14,1.2828569412231445,1.2910710573196411,1.276785969734192,1.285714030265808,1.0913095474243164,347846800
2005-06-15,1.3167860507965088,1.332142949104309,1.2964290380477905,1.32607102394104,1.1255645751953125,563343200
2005-06-16,1.3282140493392944,1.3600000143051147,1.315000057220459,1.3564289808273315,1.1513320207595825,547674400
2005-06-17,1.3739290237426758,1.3764289617538452,1.3510710000991821,1.3682140111923218,1.1613354682922363,596125600
2005-06-20,1.3517860174179077,1.3603570461273193,1.337499976158142,1.3432140350341797,1.140115737915039,323716400
2005-06-21,1.3471430540084839,1.363929033279419,1.3350000381469727,1.3521430492401123,1.1476939916610718,370526800
2005-06-22,1.3664289712905884,1.3785710334777832,1.3621430397033691,1.3767859935760498,1.1686110496520996,424925200
2005-06-23,1.3867859840393066,1.420714020729065,1.380357027053833,1.388929009437561,1.1789182424545288,674254000
2005-06-24,1.396070957183838,1.397143006324768,1.3457139730453491,1.3485709428787231,1.1446620225906372,410709600
2005-06-27,1.3157140016555786,1.3607139587402344,1.309999942779541,1.3250000476837158,1.1246552467346191,600171600
2005-06-28,1.3389290571212769,1.3424999713897705,1.3274999856948853,1.3324999809265137,1.1310213804244995,350299600
2005-06-29,1.3296430110931396,1.331786036491394,1.2899999618530273,1.29892897605896,1.1025270223617554,448358400
2005-06-30,1.3075000047683716,1.3271429538726807,1.2967859506607056,1.3146430253982544,1.115864634513855,418390000
2005-07-01,1.315356969833374,1.3203569650650024,1.2960710525512695,1.3035709857940674,1.1064664125442505,250000800
2005-07-05,1.3053569793701172,1.3624999523162842,1.3035709857940674,1.3564289808273315,1.1513320207595825,454269200
2005-07-06,1.3467860221862793,1.3628569841384888,1.3285709619522095,1.3353569507598877,1.133446455001831,394626400
2005-07-07,1.3146430253982544,1.3485709428787231,1.3142859935760498,1.3439290523529053,1.1407222747802734,383723200
2005-07-08,1.3524999618530273,1.3671430349349976,1.3382140398025513,1.3660709857940674,1.1595162153244019,290735200
2005-07-11,1.3703570365905762,1.380357027053833,1.3492859601974487,1.3607139587402344,1.154969334602356,388788400
2005-07-12,1.3653570413589478,1.3714289665222168,1.353929042816162,1.3657139539718628,1.1592133045196533,387038400
2005-07-13,1.3674999475479126,1.375,1.3535710573196411,1.369642972946167,1.1625481843948364,684835200
2005-07-14,1.456786036491394,1.5003570318222046,1.4367860555648804,1.4553569555282593,1.235302209854126,2096060400
2005-07-15,1.4632140398025513,1.4846429824829102,1.4450000524520874,1.4839290380477905,1.2595535516738892,687682800
2005-07-18,1.478929042816162,1.5035710334777832,1.4774999618530273,1.4817860126495361,1.257734775543213,586297600
2005-07-19,1.4828569889068604,1.5439289808273315,1.4667860269546509,1.5425000190734863,1.3092689514160156,671062000
2005-07-20,1.5307140350341797,1.5642859935760498,1.5232139825820923,1.5582139492034912,1.3226065635681152,453395600
2005-07-21,1.5607140064239502,1.5728570222854614,1.532142996788025,1.5460710525512695,1.3122994899749756,404264000
2005-07-22,1.551429033279419,1.5714290142059326,1.5496430397033691,1.5714290142059326,1.3338236808776855,301106400
2005-07-25,1.5710710287094116,1.5814290046691895,1.5617860555648804,1.5646430253982544,1.3280638456344604,294627200
2005-07-26,1.5717860460281372,1.5753569602966309,1.548570990562439,1.5582139492034912,1.3226065635681152,268592800
2005-07-27,1.565356969833374,1.573928952217102,1.5239289999008179,1.5710710287094116,1.3335193395614624,283749200
2005-07-28,1.5660710334777832,1.5714290142059326,1.5464290380477905,1.5642859935760498,1.3277604579925537,251311200
2005-07-29,1.5557140111923218,1.5850000381469727,1.5092860460281372,1.5232139825820923,1.2928988933563232,562080400
2005-08-01,1.5203570127487183,1.5385710000991821,1.502856969833374,1.526785969734192,1.2959305047988892,314249600
2005-08-02,1.5317859649658203,1.5535709857940674,1.5217859745025635,1.5425000190734863,1.3092689514160156,296875600
2005-08-03,1.5425000190734863,1.5467859506607056,1.527500033378601,1.5435709953308105,1.3101775646209717,258322400
2005-08-04,1.5317859649658203,1.535714030265808,1.5103570222854614,1.5253570079803467,1.29471755027771,269304000
2005-08-05,1.5175000429153442,1.548570990562439,1.5007139444351196,1.5353569984436035,1.3032054901123047,241931200
2005-08-08,1.535714030265808,1.5446430444717407,1.5217859745025635,1.5232139825820923,1.2928988933563232,176383200
2005-08-09,1.5332139730453491,1.5674999952316284,1.5325000286102295,1.565000057220459,1.328366994857788,380839200
2005-08-10,1.5714290142059326,1.5853569507598877,1.5467859506607056,1.5492860078811646,1.3150289058685303,360945200
2005-08-11,1.5496430397033691,1.5757139921188354,1.5446430444717407,1.5714290142059326,1.3338236808776855,271983600
2005-08-12,1.5521429777145386,1.6507140398025513,1.548570990562439,1.6464289426803589,1.397483229637146,916036800
2005-08-15,1.659999966621399,1.7260710000991821,1.6589289903640747,1.7028570175170898,1.4453790187835693,1086727600
2005-08-16,1.6924999952316284,1.6964290142059326,1.6503570079803467,1.651785969734192,1.402030110359192,537622400
2005-08-17,1.657142996788025,1.6942859888076782,1.6560709476470947,1.6839289665222168,1.4293134212493896,499724400
2005-08-18,1.6753569841384888,1.6785709857940674,1.6339290142059326,1.6535710096359253,1.4035453796386719,442559600
2005-08-19,1.6528569459915161,1.667857050895691,1.6346429586410522,1.6367859840393066,1.3892987966537476,376569200
2005-08-22,1.6482139825820923,1.6696430444717407,1.6164289712905884,1.6382139921188354,1.3905102014541626,387732800
2005-08-23,1.6375000476837158,1.6464289426803589,1.6185710430145264,1.6335710287094116,1.3865694999694824,295604400
2005-08-24,1.6285710334777832,1.6828570365905762,1.6282140016555786,1.6346429586410522,1.387479305267334,572070800
2005-08-25,1.647143006324768,1.6603569984436035,1.636070966720581,1.6449999809265137,1.3962700366973877,276253600
2005-08-26,1.647143006324768,1.6549999713897705,1.6200000047683716,1.6335710287094116,1.3865694999694824,261058000
2005-08-29,1.616786003112793,1.6439290046691895,1.6164289712905884,1.6371430158615112,1.3896009922027588,256295200
2005-08-30,1.6425000429153442,1.6710710525512695,1.6399999856948853,1.6632139682769775,1.411730408668518,518761600
2005-08-31,1.673570990562439,1.6796430349349976,1.652500033378601,1.6746430397033691,1.4214308261871338,402956400
2005-09-01,1.6785709857940674,1.684643030166626,1.646070957183838,1.6521430015563965,1.4023329019546509,356367200
2005-09-02,1.6535710096359253,1.6714290380477905,1.647143006324768,1.6507140398025513,1.401120662689209,222378800
2005-09-06,1.667857050895691,1.7457139492034912,1.662500023841858,1.7428569793701172,1.4793306589126587,818619200
2005-09-07,1.7517859935760498,1.7642860412597656,1.7114289999008179,1.738571047782898,1.4756927490234375,963074000
2005-09-08,1.7625000476837158,1.7899999618530273,1.7549999952316284,1.7778569459915161,1.5090389251708984,702640400
2005-09-09,1.7882139682769775,1.8339289426803589,1.7782139778137207,1.8324999809265137,1.5554192066192627,615641600
2005-09-12,1.8250000476837158,1.8439290523529053,1.8064290285110474,1.8357139825820923,1.55814790725708,452796400
2005-09-13,1.8221429586410522,1.831786036491394,1.7971429824829102,1.815000057220459,1.5405654907226562,492884000
2005-09-14,1.823570966720581,1.8282140493392944,1.7664289474487305,1.7717859745025635,1.5038856267929077,474426400
2005-09-15,1.785714030265808,1.7921429872512817,1.7617859840393066,1.7810709476470947,1.511766791343689,415156000
2005-09-16,1.7939289808273315,1.8289289474487305,1.7839289903640747,1.8289289474487305,1.5523884296417236,591004400
2005-09-19,1.823214054107666,1.888929009437561,1.823214054107666,1.8799999952316284,1.5957368612289429,783731200
2005-09-20,1.8925000429153442,1.9217859506607056,1.8899999856948853,1.8996429443359375,1.612410068511963,819828800
2005-09-21,1.8914289474487305,1.894642949104309,1.8521430492401123,1.861070990562439,1.579670786857605,434747600
2005-09-22,1.852856993675232,1.8739290237426758,1.8328570127487183,1.8535710573196411,1.5733048915863037,463727600
2005-09-23,1.8607139587402344,1.910714030265808,1.8514289855957031,1.899999976158142,1.612713098526001,558457200
2005-09-26,1.9296430349349976,1.948570966720581,1.9042860269546509,1.9228570461273193,1.6321141719818115,546562800
2005-09-27,1.9257140159606934,1.9371429681777954,1.9082139730453491,1.9085710048675537,1.6199886798858643,341703600
2005-09-28,1.8953570127487183,1.8967859745025635,1.8067859411239624,1.8242859840393066,1.5484474897384644,1125544000
2005-09-29,1.8296430110931396,1.8782140016555786,1.8146430253982544,1.8692859411239624,1.5866436958312988,636846000
2005-09-30,1.8689290285110474,1.9160710573196411,1.852856993675232,1.9146430492401123,1.625141978263855,531633200
2005-10-03,1.9342859983444214,1.9478570222854614,1.9171429872512817,1.9442859888076782,1.6503031253814697,507553200
2005-10-04,1.962499976158142,1.9767860174179077,1.9157140254974365,1.9196430444717407,1.629386305809021,539459200
2005-10-05,1.940356969833374,1.9414290189743042,1.8839290142059326,1.8849999904632568,1.599981427192688,610769600
2005-10-06,1.899999976158142,1.9103569984436035,1.8167860507965088,1.8464289903640747,1.5672425031661987,757537200
2005-10-07,1.8471430540084839,1.8546429872512817,1.8053569793701172,1.832142949104309,1.5551165342330933,677882800
2005-10-10,1.8485709428787231,1.853929042816162,1.795714020729065,1.79892897605896,1.526924967765808,507505600
2005-10-11,1.8296430110931396,1.8524999618530273,1.7999999523162842,1.8424999713897705,1.5639077425003052,1225884800
2005-10-12,1.7374999523162842,1.7964290380477905,1.709643006324768,1.7589290142059326,1.4929726123809814,2697486400
2005-10-13,1.7657140493392944,1.926785945892334,1.7596429586410522,1.9192860126495361,1.6290831565856934,1865575600
2005-10-14,1.9296430349349976,1.9410710334777832,1.8853570222854614,1.9285709857940674,1.6369643211364746,1035552000
2005-10-17,1.9278570413589478,1.9367860555648804,1.8814289569854736,1.9085710048675537,1.6199886798858643,616834400
2005-10-18,1.901785969734192,1.926785945892334,1.864285945892334,1.8646429777145386,1.582702398300171,609588000
2005-10-19,1.8596429824829102,1.9628570079803467,1.8289289474487305,1.9621429443359375,1.6654603481292725,1008683200
2005-10-20,1.9453569650650024,2.017857074737549,1.9410710334777832,2.005000114440918,1.701837182044983,1357762000
2005-10-21,2.0299999713897705,2.0350000858306885,1.9771430492401123,1.9878569841384888,1.687286138534546,796726000
2005-10-24,1.973214030265808,2.0282139778137207,1.9674999713897705,2.0282139778137207,1.7215408086776733,609753200
2005-10-25,2.0142860412597656,2.0303568840026855,1.988929033279419,2.003571033477783,1.7006239891052246,465127600
2005-10-26,2.009999990463257,2.0557138919830322,1.997143030166626,2.0367860794067383,1.728817105293274,631593200
2005-10-27,2.0353569984436035,2.0360710620880127,1.978929042816162,1.978929042816162,1.6797086000442505,411541200
2005-10-28,2.0014290809631348,2.01535701751709,1.934643030166626,1.9453569650650024,1.6512126922607422,769787200
2005-10-31,1.9714289903640747,2.070713996887207,1.9553569555282593,2.056786060333252,1.7457929849624634,940844800
2005-11-01,2.044286012649536,2.0764288902282715,2.0310709476470947,2.0535709857940674,1.7430638074874878,749686000
2005-11-02,2.061429023742676,2.142857074737549,2.057142972946167,2.141071081161499,1.8173335790634155,857060400
2005-11-03,2.1521430015563965,2.2257139682769775,2.1453568935394287,2.2089290618896484,1.8749315738677979,884382800
2005-11-04,2.1553568840026855,2.187143087387085,2.129286050796509,2.183928966522217,1.8537113666534424,878035200
2005-11-07,2.1732139587402344,2.202500104904175,2.1478569507598877,2.151071071624756,1.8258217573165894,638831200
2005-11-08,2.141071081161499,2.1564290523529053,2.1107139587402344,2.1392860412597656,1.8158186674118042,473765600
2005-11-09,2.142857074737549,2.1860709190368652,2.142857074737549,2.1467859745025635,1.8221840858459473,552930000
2005-11-10,2.1657140254974365,2.18571400642395,2.1075000762939453,2.184999942779541,1.8546206951141357,665344400
2005-11-11,2.197856903076172,2.2182140350341797,2.190713882446289,2.197856903076172,1.8655333518981934,425448800
2005-11-14,2.197856903076172,2.213571071624756,2.1753571033477783,2.194643020629883,1.8628054857254028,369933200
2005-11-15,2.200000047683716,2.252856969833374,2.194999933242798,2.2242860794067383,1.8879667520523071,536841200
2005-11-16,2.255357027053833,2.323570966720581,2.253213882446289,2.319643020629883,1.9689052104949951,784515200
2005-11-17,2.3424999713897705,2.3528571128845215,2.294642925262451,2.304286003112793,1.9558703899383545,676205600
2005-11-18,2.3324999809265137,2.3367860317230225,2.29892897605896,2.3057138919830322,1.9570823907852173,524960800
2005-11-21,2.315000057220459,2.328213930130005,2.2757139205932617,2.319999933242798,1.9692078828811646,511711200
2005-11-22,2.315713882446289,2.3842859268188477,2.304286003112793,2.375714063644409,2.016498327255249,540282400
2005-11-23,2.38857102394104,2.427856922149658,2.3817861080169678,2.3967859745025635,2.034383535385132,485853200
2005-11-25,2.416429042816162,2.4835710525512695,2.4107139110565186,2.476428985595703,2.1019845008850098,395012800
2005-11-28,2.5257139205932617,2.5382139682769775,2.4667859077453613,2.4878571033477783,2.111684799194336,1018519600
2005-11-29,2.499643087387085,2.510714054107666,2.4053568840026855,2.432142972946167,2.06439471244812,891433200
2005-11-30,2.4439289569854736,2.4589290618896484,2.411428928375244,2.42214298248291,2.0559070110321045,595674800
2005-12-01,2.4625000953674316,2.561785936355591,2.4574999809265137,2.557142972946167,2.1704931259155273,812893200
2005-12-02,2.581070899963379,2.5978569984436035,2.5250000953674316,2.5939290523529053,2.20171856880188,895762000
2005-12-05,2.569643020629883,2.5903570652008057,2.5532140731811523,2.565000057220459,2.1771621704101562,583671200
2005-12-06,2.64035701751709,2.672499895095825,2.619642972946167,2.6446430683135986,2.2447640895843506,857029600
2005-12-07,2.651071071624756,2.6592860221862793,2.61142897605896,2.641071081161499,2.241732358932495,679464800
2005-12-08,2.614285945892334,2.6489291191101074,2.5928568840026855,2.645714044570923,2.2456727027893066,790479200
2005-12-09,2.6503570079803467,2.663928985595703,2.619642972946167,2.6546430587768555,2.2532525062561035,555402400
2005-12-12,2.67392897605896,2.691071033477783,2.6628570556640625,2.6753571033477783,2.2708334922790527,524994400
2005-12-13,2.6732139587402344,2.694999933242798,2.6503570079803467,2.677856922149658,2.2729556560516357,493816400
2005-12-14,2.5903570652008057,2.617856979370117,2.509643077850342,2.5717859268188477,2.1829237937927246,1450716400
2005-12-15,2.5957140922546387,2.6021430492401123,2.5482139587402344,2.57785701751709,2.1880757808685303,561162000
2005-12-16,2.5764288902282715,2.5821430683135986,2.5378570556640625,2.5396430492401123,2.1556408405303955,671171200
2005-12-19,2.5396430492401123,2.5928568840026855,2.5371429920196533,2.549285888671875,2.1638247966766357,529295200
2005-12-20,2.558213949203491,2.5850000381469727,2.5399999618530273,2.575356960296631,2.185953378677368,479108000
2005-12-21,2.5928568840026855,2.6289288997650146,2.5907139778137207,2.625,2.228091239929199,475736800
2005-12-22,2.6396429538726807,2.6603569984436035,2.628571033477783,2.643570899963379,2.2438535690307617,370610800
2005-12-23,2.6489291191101074,2.6521430015563965,2.617856979370117,2.619642972946167,2.223543167114258,229857600
2005-12-27,2.642857074737549,2.684999942779541,2.641071081161499,2.651071071624756,2.2502195835113525,590590000
2005-12-28,2.6596429347991943,2.6700000762939453,2.6185710430145264,2.627500057220459,2.230212688446045,398115200
2005-12-29,2.634999990463257,2.6364290714263916,2.5507140159606934,2.551785945892334,2.165947437286377,490025200
2005-12-30,2.5325000286102295,2.5867860317230225,2.5121428966522217,2.567500114440918,2.1792843341827393,624262800
2006-01-03,2.5850000381469727,2.669642925262451,2.580357074737549,2.669642925262451,2.2659835815429688,807234400
2006-01-04,2.683213949203491,2.713571071624756,2.6607139110565186,2.677500009536743,2.2726523876190186,619603600
2006-01-05,2.672499895095825,2.674999952316284,2.6339290142059326,2.6564290523529053,2.254767656326294,449422400
2006-01-06,2.6875,2.739285945892334,2.6624999046325684,2.7249999046325684,2.3129703998565674,704457600
2006-01-09,2.740356922149658,2.757143020629883,2.7049999237060547,2.7160708904266357,2.305391788482666,675040800
2006-01-10,2.7232139110565186,2.924643039703369,2.708214044570923,2.887856960296631,2.451202869415283,2279869200
2006-01-11,2.994286060333252,3.0285708904266357,2.9496428966522217,2.996428966522217,2.543358325958252,1493794400
2006-01-12,3.0346429347991943,3.085714101791382,2.98642897605896,3.010356903076172,2.555180788040161,1280809600
2006-01-13,3.0353569984436035,3.0717859268188477,3.0214290618896484,3.056786060333252,2.5945894718170166,776305600
2006-01-17,3.06071400642395,3.0850000381469727,2.995357036590576,3.0253570079803467,2.5679125785827637,835623600
2006-01-18,2.9671430587768555,3.00178599357605,2.9232139587402344,2.946070909500122,2.5006144046783447,1200637200
2006-01-19,2.9017860889434814,2.916429042816162,2.812143087387085,2.822856903076172,2.396031141281128,1695848000
2006-01-20,2.8314290046691895,2.8585710525512695,2.708214044570923,2.7174999713897705,2.3066048622131348,1134758800
2006-01-23,2.7178568840026855,2.8414289951324463,2.7142860889434814,2.7739291191101074,2.354501485824585,1059730000
2006-01-24,2.812856912612915,2.8364291191101074,2.706070899963379,2.7157139778137207,2.305088758468628,1142254400
2006-01-25,2.7639288902282715,2.767857074737549,2.6160709857940674,2.6500000953674316,2.2493104934692383,1275786400
2006-01-26,2.6617860794067383,2.6939289569854736,2.5689289569854736,2.583214044570923,2.192622661590576,1181387200
2006-01-27,2.6053569316864014,2.628571033477783,2.539285898208618,2.572499990463257,2.1835296154022217,953864800
2006-01-30,2.541785955429077,2.7357139587402344,2.5310709476470947,2.6785709857940674,2.273561716079712,1398401200
2006-01-31,2.6964290142059326,2.726428985595703,2.6339290142059326,2.6967859268188477,2.289022445678711,913542000
2006-02-01,2.676785945892334,2.7307140827178955,2.6657140254974365,2.693571090698242,2.2862935066223145,521186400
2006-02-02,2.682142972946167,2.6914288997650146,2.573214054107666,2.575000047683716,2.185650587081909,707322000
2006-02-03,2.5799999237060547,2.5996429920196533,2.5371429920196533,2.566071033477783,2.178072452545166,692123600
2006-02-06,2.572143077850342,2.5896430015563965,2.383570909500122,2.4035708904266357,2.040142059326172,1651767600
2006-02-07,2.438214063644409,2.481429100036621,2.3814289569854736,2.414285898208618,2.0492377281188965,1388830800
2006-02-08,2.446070909500122,2.4671430587768555,2.357142925262451,2.4574999809265137,2.0859179496765137,953114400
2006-02-09,2.4678568840026855,2.4725000858306885,2.304642915725708,2.319643020629883,1.9689052104949951,1149764000
2006-02-10,2.32785701751709,2.416785955429077,2.246428966522217,2.4039289951324463,2.0404469966888428,1760477600
2006-02-13,2.379642963409424,2.3839290142059326,2.3085711002349854,2.3110709190368652,1.9616295099258423,883498000
2006-02-14,2.325000047683716,2.432142972946167,2.3214290142059326,2.4157140254974365,2.0504493713378906,1160938800
2006-02-15,2.398571014404297,2.48642897605896,2.3839290142059326,2.4721429347991943,2.0983469486236572,1159771200
2006-02-16,2.496786117553711,2.5360710620880127,2.481429100036621,2.5203568935394287,2.1392698287963867,948175200
2006-02-17,2.510714054107666,2.5317859649658203,2.4860711097717285,2.510356903076172,2.1307828426361084,575999200
2006-02-21,2.521070957183838,2.5285708904266357,2.45285701751709,2.4671430587768555,2.094102382659912,779606800
2006-02-22,2.4642860889434814,2.559643030166626,2.4285709857940674,2.54714298248291,2.162006139755249,978238800
2006-02-23,2.5639290809631348,2.607142925262451,2.5510709285736084,2.5625,2.1750409603118896,856917600
2006-02-24,2.5764288902282715,2.6032140254974365,2.5428569316864014,2.552143096923828,2.166249990463257,534744000
2006-02-27,2.571070909500122,2.575714111328125,2.523214101791382,2.5353569984436035,2.1520023345947266,791240800
2006-02-28,2.556428909301758,2.585714101791382,2.432142972946167,2.446070909500122,2.076216697692871,1266980400
2006-03-01,2.458570957183838,2.481786012649536,2.429286003112793,2.4678568840026855,2.0947084426879883,763817600
2006-03-02,2.4639289379119873,2.499643087387085,2.452500104904175,2.4860711097717285,2.1101677417755127,625273600
2006-03-03,2.4785709381103516,2.496786117553711,2.4117860794067383,2.4185709953308105,2.052874803543091,737668400
2006-03-06,2.4175000190734863,2.4185709953308105,2.3192861080169678,2.338571071624756,1.9849714040756226,912665600
2006-03-07,2.3485710620880127,2.3892860412597656,2.3242859840393066,2.3682138919830322,2.0101311206817627,872877600
2006-03-08,2.367500066757202,2.4000000953674316,2.3339290618896484,2.3450000286102295,1.9904272556304932,653251200
2006-03-09,2.356429100036621,2.373929023742676,2.2789289951324463,2.2832140922546387,1.9379847049713135,799304800
2006-03-10,2.2874999046325684,2.3032140731811523,2.2303569316864014,2.2567861080169678,1.9155521392822266,1043142800
2006-03-13,2.323214054107666,2.367142915725708,2.3139290809631348,2.3457140922546387,1.991033673286438,861187600
2006-03-14,2.348928928375244,2.4042859077453613,2.3392860889434814,2.4042859077453613,2.040750026702881,642020400
2006-03-15,2.4182140827178955,2.430000066757202,2.3399999141693115,2.365356922149658,2.007706642150879,891996000
2006-03-16,2.387500047683716,2.3892860412597656,2.296428918838501,2.296786069869995,1.9495049715042114,749638400
2006-03-17,2.3125,2.3407139778137207,2.2896430492401123,2.309286117553711,1.960113763809204,812042000
2006-03-20,2.3292860984802246,2.3378570079803467,2.2810709476470947,2.2853569984436035,1.9398027658462524,605441200
2006-03-21,2.2074999809265137,2.2978570461273193,2.192500114440918,2.2074999809265137,1.87371826171875,1345366400
2006-03-22,2.2200000286102295,2.2589290142059326,2.188214063644409,2.202500104904175,1.8694744110107422,1345895600
2006-03-23,2.2078568935394287,2.210714101791382,2.1289288997650146,2.148571014404297,1.823699951171875,1427826400
2006-03-24,2.1517860889434814,2.176429033279419,2.1082139015197754,2.1414289474487305,1.817637324333191,1071980000
2006-03-27,2.1553568840026855,2.192142963409424,2.121428966522217,2.125356912612915,1.8039952516555786,1108072000
2006-03-28,2.129642963409424,2.1478569507598877,2.080357074737549,2.0967860221862793,1.779744267463684,1370322800
2006-03-29,2.111785888671875,2.2328569889068604,2.059643030166626,2.2260708808898926,1.8894814252853394,2346834000
2006-03-30,2.2435710430145264,2.260714054107666,2.197499990463257,2.2410709857940674,1.9022136926651,1390650800
2006-03-31,2.2589290142059326,2.2717859745025635,2.2228569984436035,2.240000009536743,1.9013042449951172,815357200
2006-04-03,2.2739291191101074,2.2899999618530273,2.2360711097717285,2.237499952316284,1.8991813659667969,815791200
2006-04-04,2.2178568840026855,2.2221429347991943,2.180356979370117,2.184643030166626,1.85431706905365,931924000
2006-04-05,2.3110709190368652,2.4003570079803467,2.2910709381103516,2.4003570079803467,2.037414073944092,2233408800
2006-04-06,2.43928599357605,2.573214054107666,2.43571400642395,2.544286012649536,2.159580945968628,2663768800
2006-04-07,2.5332140922546387,2.5432140827178955,2.445357084274292,2.492500066757202,2.1156258583068848,1545238800
2006-04-10,2.510356903076172,2.5332140922546387,2.444643020629883,2.452500104904175,2.0816731452941895,903515200
2006-04-11,2.4639289379119873,2.4749999046325684,2.3953568935394287,2.4282140731811523,2.0610601902008057,939316000
2006-04-12,2.428929090499878,2.434643030166626,2.367856979370117,2.382499933242798,2.0222578048706055,739894400
2006-04-13,2.369286060333252,2.4085710048675537,2.3503570556640625,2.373929023742676,2.0149824619293213,734678000
2006-04-17,2.375356912612915,2.3871428966522217,2.2982139587402344,2.314642906188965,1.9646610021591187,721938000
2006-04-18,2.322856903076172,2.373929023742676,2.3139290809631348,2.365000009536743,2.007404088973999,794844400
2006-04-19,2.3864290714263916,2.392857074737549,2.3382139205932617,2.3446431159973145,1.990125298500061,1086033200
2006-04-20,2.4825000762939453,2.5,2.364285945892334,2.4153571128845215,2.0501463413238525,1666982800
2006-04-21,2.435357093811035,2.4514288902282715,2.373929023742676,2.3942859172821045,2.032261610031128,788986800
2006-04-24,2.387500047683716,2.390000104904175,2.3392860889434814,2.3482139110565186,1.9931559562683105,707028000
2006-04-25,2.3557140827178955,2.378213882446289,2.3414289951324463,2.3632140159606934,2.005887746810913,529062800
2006-04-26,2.380357027053833,2.438570976257324,2.371428966522217,2.433928966522217,2.065910816192627,710886400
2006-04-27,2.418929100036621,2.494999885559082,2.4053568840026855,2.4771430492401123,2.102590799331665,845947200
2006-04-28,2.4778571128845215,2.546428918838501,2.4714291095733643,2.5139288902282715,2.1338143348693848,760037600
2006-05-01,2.5274999141693115,2.555000066757202,2.4700000286102295,2.4857139587402344,2.109865665435791,750380400
2006-05-02,2.505357027053833,2.570713996887207,2.5039288997650146,2.557857036590576,2.171100378036499,771663200
2006-05-03,2.565356969833374,2.569643020629883,2.5064289569854736,2.5407140254974365,2.1565489768981934,686991200
2006-05-04,2.5435709953308105,2.6032140254974365,2.5164289474487305,2.5403571128845215,2.1562469005584717,860420400
2006-05-05,2.5664288997650146,2.580357074737549,2.5410709381103516,2.567500114440918,2.1792843341827393,563911600
2006-05-08,2.606786012649536,2.635714054107666,2.561429023742676,2.567500114440918,2.1792843341827393,594851600
2006-05-09,2.565000057220459,2.5914289951324463,2.5221428871154785,2.5367860794067383,2.153214693069458,531666800
2006-05-10,2.5460710525512695,2.547499895095825,2.4860711097717285,2.5214290618896484,2.140181303024292,459888800
2006-05-11,2.5282139778137207,2.5299999713897705,2.4124999046325684,2.433928966522217,2.065910816192627,812688800
2006-05-12,2.4232139587402344,2.453213930130005,2.387856960296631,2.4178569316864014,2.0522677898406982,641774000
2006-05-15,2.4060709476470947,2.442142963409424,2.3971428871154785,2.4210710525512695,2.054997682571411,529177600
2006-05-16,2.432142972946167,2.4375,2.3125,2.320713996887207,1.9698139429092407,936740000
2006-05-17,2.3110709190368652,2.3464291095733643,2.2882139682769775,2.330713987350464,1.9783018827438354,754194000
2006-05-18,2.3457140922546387,2.366429090499878,2.254286050796509,2.2564289569854736,1.9152491092681885,658442400
2006-05-19,2.2592859268188477,2.317142963409424,2.2435710430145264,2.303929090499878,1.955566167831421,985866000
2006-05-22,2.2810709476470947,2.2853569984436035,2.241786003112793,2.26357102394104,1.9213112592697144,718975600
2006-05-23,2.3164288997650146,2.328213930130005,2.25,2.255357027053833,1.914339303970337,694414000
2006-05-24,2.249643087387085,2.273214101791382,2.198570966720581,2.2621428966522217,1.9200993776321411,916031200
2006-05-25,2.2950000762939453,2.301785945892334,2.260356903076172,2.297499895095825,1.9501097202301025,463372000
2006-05-26,2.296786069869995,2.3057138919830322,2.255000114440918,2.2696430683135986,1.9264646768569946,432950000
2006-05-30,2.260356903076172,2.260714054107666,2.186429023742676,2.186429023742676,1.8558337688446045,563402000
2006-05-31,2.205713987350464,2.2067859172821045,2.0960710048675537,2.134643077850342,1.811877965927124,1280977600
2006-06-01,2.137500047683716,2.2242860794067383,2.125714063644409,2.2203569412231445,1.8846315145492554,942508000
2006-06-02,2.249643087387085,2.253571033477783,2.174285888671875,2.2021429538726807,1.8691720962524414,685787200
2006-06-05,2.183928966522217,2.183928966522217,2.1417860984802246,2.142857074737549,1.8188494443893433,605785600
2006-06-06,2.1507139205932617,2.1653571128845215,2.103929042816162,2.132857084274292,1.8103617429733276,726037200
2006-06-07,2.1464290618896484,2.1571431159973145,2.0839290618896484,2.0914289951324463,1.7751981019973755,750506400
2006-06-08,2.0871429443359375,2.1760709285736084,2.0410709381103516,2.1700000762939453,1.8418890237808228,1397482800
2006-06-09,2.184999942779541,2.198570966720581,2.1107139587402344,2.1157140731811523,1.795810580253601,775838000
2006-06-12,2.121428966522217,2.133213996887207,2.0342860221862793,2.0357139110565186,1.7279068231582642,717785600
2006-06-13,2.057499885559082,2.1107139587402344,2.0485711097717285,2.083214044570923,1.7682245969772339,1080643200
2006-06-14,2.0814290046691895,2.0992860794067383,2.0246429443359375,2.057499885559082,1.7463988065719604,878136000
2006-06-15,2.046428918838501,2.133570909500122,2.0267860889434814,2.120713949203491,1.8000543117523193,1190383600
2006-06-16,2.1057140827178955,2.113929033279419,2.054286003112793,2.0557138919830322,1.7448831796646118,838101600
2006-06-19,2.065356969833374,2.07785701751709,2.0357139110565186,2.0428569316864014,1.7339693307876587,704575200
2006-06-20,2.057499885559082,2.0839290618896484,2.0460710525512695,2.052500009536743,1.7421547174453735,672974400
2006-06-21,2.062143087387085,2.0967860221862793,2.046428918838501,2.0664288997650146,1.7539781332015991,863296000
2006-06-22,2.078571081161499,2.1339290142059326,2.0739290714263916,2.127856969833374,1.8061171770095825,965633200
2006-06-23,2.132857084274292,2.1489291191101074,2.0975000858306885,2.1010708808898926,1.783381462097168,660203600
2006-06-26,2.1132140159606934,2.114285945892334,2.0846428871154785,2.106786012649536,1.7882329225540161,466536000
2006-06-27,2.1103570461273193,2.115000009536743,2.049999952316284,2.0510709285736084,1.7409418821334839,550611600
2006-06-28,2.0460710525512695,2.046428918838501,1.978929042816162,2.000714063644409,1.698198676109314,850704400
2006-06-29,2.0271430015563965,2.1103570461273193,2.0139288902282715,2.1060709953308105,1.7876250743865967,873398400
2006-06-30,2.056786060333252,2.0625,2.017857074737549,2.0453569889068604,1.736092209815979,739695600
2006-07-03,2.054286003112793,2.07785701751709,2.0478570461273193,2.069643020629883,1.7567057609558105,194770800
2006-07-05,2.0410709381103516,2.057142972946167,2.0199999809265137,2.0357139110565186,1.7279068231582642,518240800
2006-07-06,2.038928985595703,2.049999952316284,1.986070990562439,1.991786003112793,1.6906208992004395,633208800
2006-07-07,1.9814289808273315,2.0196430683135986,1.9524999856948853,1.9785710573196411,1.6794039011001587,799360800
2006-07-10,1.989285945892334,2.0174999237060547,1.9464290142059326,1.964285969734192,1.6672791242599487,529345600
2006-07-11,1.9682140350341797,1.9996429681777954,1.9474999904632568,1.9874999523162842,1.6869832277297974,825022800
2006-07-12,1.9703569412231445,1.9728569984436035,1.8899999856948853,1.8914289474487305,1.6054381132125854,927329200
2006-07-13,1.858214020729065,1.9328570365905762,1.8360710144042969,1.8660709857940674,1.5839147567749023,1249906000
2006-07-14,1.875,1.888929009437561,1.791429042816162,1.809643030166626,1.5360184907913208,993036800
2006-07-17,1.847499966621399,1.8967859745025635,1.844642996788025,1.8703570365905762,1.5875526666641235,1024542400
2006-07-18,1.8985710144042969,1.9232139587402344,1.8517860174179077,1.8892860412597656,1.6036195755004883,1000448400
2006-07-19,1.8914289474487305,1.9671430587768555,1.8700000047683716,1.932142972946167,1.6399961709976196,1390743200
2006-07-20,2.177143096923828,2.1996428966522217,2.132857084274292,2.1607139110565186,1.8340067863464355,1972146400
2006-07-21,2.1364290714263916,2.183928966522217,2.130000114440918,2.1685709953308105,1.8406751155853271,891892400
2006-07-24,2.187856912612915,2.2178568840026855,2.1582140922546387,2.193571090698242,1.8618954420089722,722856400
2006-07-25,2.2064290046691895,2.2174999713897705,2.1707139015197754,2.2117860317230225,1.8773558139801025,589069600
2006-07-26,2.2142860889434814,2.3085711002349854,2.20285701751709,2.2810709476470947,1.9361652135849,898427600
2006-07-27,2.3035709857940674,2.322143077850342,2.244999885559082,2.2642860412597656,1.92191743850708,735044800
2006-07-28,2.2835710048675537,2.3457140922546387,2.267857074737549,2.3424999713897705,1.988305926322937,691507600
2006-07-31,2.3867859840393066,2.45107102394104,2.367142915725708,2.427143096923828,2.060150623321533,892841600
2006-08-01,2.4007139205932617,2.4260709285736084,2.3550000190734863,2.3992860317230225,2.036505699157715,711765600
2006-08-02,2.4160709381103516,2.45285701751709,2.4110710620880127,2.434286117553711,2.066213607788086,550768400
2006-08-03,2.4253571033477783,2.5,2.421786069869995,2.4853570461273193,2.1095633506774902,841044400
2006-08-04,2.3946430683135986,2.450356960296631,2.319999933242798,2.43928599357605,2.070457935333252,1852866400
2006-08-07,2.4185709953308105,2.4857139587402344,2.3682138919830322,2.4003570079803467,2.037414073944092,1245512800
2006-08-08,2.396070957183838,2.3967859745025635,2.303929090499878,2.313570976257324,1.9637506008148193,997864000
2006-08-09,2.3367860317230225,2.3428568840026855,2.2642860412597656,2.271070957183838,1.927677035331726,955838800
2006-08-10,2.2589290142059326,2.314642906188965,2.239285945892334,2.2882139682769775,1.942228078842163,697760000
2006-08-11,2.258213996887207,2.2903571128845215,2.234999895095825,2.273214101791382,1.9294962882995605,777529200
2006-08-14,2.2874999046325684,2.3292860984802246,2.2714290618896484,2.2835710048675537,1.938287377357483,717620400
2006-08-15,2.333570957183838,2.375,2.31428599357605,2.37321400642395,2.0143768787384033,861352800
2006-08-16,2.3964290618896484,2.4310710430145264,2.368928909301758,2.427856922149658,2.0607573986053467,781284000
2006-08-17,2.4285709857940674,2.4521429538726807,2.3992860317230225,2.413928985595703,2.048933506011963,581148400
2006-08-18,2.4182140827178955,2.442857027053833,2.4021430015563965,2.4253571033477783,2.0586345195770264,536354000
2006-08-21,2.4035708904266357,2.4039289951324463,2.362499952316284,2.377142906188965,2.0177109241485596,526226400
2006-08-22,2.3814289569854736,2.440000057220459,2.375,2.4149999618530273,2.04984450340271,576968000
2006-08-23,2.4285709857940674,2.4517860412597656,2.390713930130005,2.4039289951324463,2.0404469966888428,536258800
2006-08-24,2.424643039703369,2.435357093811035,2.366786003112793,2.421786069869995,2.0556039810180664,655191600
2006-08-25,2.4049999713897705,2.4660708904266357,2.4039289951324463,2.455357074737549,2.0840985774993896,543958800
2006-08-28,2.4464290142059326,2.450356960296631,2.3814289569854736,2.3921430110931396,2.030442476272583,738161200
2006-08-29,2.3924999237060547,2.4021430015563965,2.325714111328125,2.374285936355591,2.0152854919433594,947332400
2006-08-30,2.4049999713897705,2.42214298248291,2.3814289569854736,2.3914289474487305,2.029837131500244,680142400
2006-08-31,2.4028570652008057,2.43928599357605,2.380713939666748,2.4232139587402344,2.0568151473999023,574697200
2006-09-01,2.445713996887207,2.4517860412597656,2.42214298248291,2.442142963409424,2.072882890701294,408494800
2006-09-05,2.4632139205932617,2.5535709857940674,2.448214054107666,2.552856922149658,2.166855573654175,1012457600
2006-09-06,2.5385708808898926,2.560357093811035,2.489285945892334,2.501070976257324,2.1229007244110107,974103200
2006-09-07,2.5214290618896484,2.624285936355591,2.5089290142059326,2.5999999046325684,2.2068710327148438,1267957600
2006-09-08,2.620357036590576,2.627500057220459,2.568213939666748,2.5899999141693115,2.1983823776245117,895921600
2006-09-11,2.5867860317230225,2.633213996887207,2.5507140159606934,2.5892860889434814,2.197777509689331,949124400
2006-09-12,2.6003570556640625,2.62321400642395,2.551785945892334,2.5939290523529053,2.20171856880188,1684687200
2006-09-13,2.601785898208618,2.6542859077453613,2.5821430683135986,2.6500000953674316,2.2493104934692383,1146138000
2006-09-14,2.632857084274292,2.666785955429077,2.6235709190368652,2.6489291191101074,2.2484018802642822,801729600
2006-09-15,2.664285898208618,2.677856922149658,2.617500066757202,2.6464290618896484,2.24627947807312,981853600
2006-09-18,2.635714054107666,2.6735711097717285,2.617856979370117,2.6389288902282715,2.2399134635925293,705278000
2006-09-19,2.6464290618896484,2.6557140350341797,2.5999999046325684,2.634643077850342,2.236276149749756,710049200
2006-09-20,2.6564290523529053,2.70285701751709,2.6507139205932617,2.687856912612915,2.2814438343048096,822791200
2006-09-21,2.6875,2.7164289951324463,2.643570899963379,2.6660709381103516,2.262951135635376,794124800
2006-09-22,2.6535708904266357,2.6549999713897705,2.5921430587768555,2.607142925262451,2.2129337787628174,665112000
2006-09-25,2.636070966720581,2.7092859745025635,2.632857084274292,2.705357074737549,2.296298027038574,858992400
2006-09-26,2.7207140922546387,2.7778570652008057,2.7178568840026855,2.7717859745025635,2.352682113647461,1102948000
2006-09-27,2.756071090698242,2.7667860984802246,2.7078568935394287,2.728929042816162,2.3163058757781982,810373200
2006-09-28,2.750714063644409,2.7671430110931396,2.7125000953674316,2.750356912612915,2.3344929218292236,723609600
2006-09-29,2.7539288997650146,2.768570899963379,2.7385709285736084,2.749285936355591,2.3335845470428467,405812400
2006-10-02,2.682142972946167,2.7096428871154785,2.6535708904266357,2.6735711097717285,2.2693188190460205,712639200
2006-10-03,2.6589291095733643,2.676785945892334,2.613929033279419,2.645714044570923,2.2456727027893066,790708800
2006-10-04,2.6464290618896484,2.694999933242798,2.6128571033477783,2.692142963409424,2.285081624984741,829082800
2006-10-05,2.6617860794067383,2.7200000286102295,2.6475000381469727,2.672499895095825,2.26840877532959,683883200
2006-10-06,2.6578569412231445,2.680000066757202,2.636070966720581,2.6507139205932617,2.2499167919158936,466958800
2006-10-09,2.635714054107666,2.681428909301758,2.626070976257324,2.6653571128845215,2.262345552444458,438222400
2006-10-10,2.6621429920196533,2.6635708808898926,2.609999895095825,2.636070966720581,2.237487316131592,531588400
2006-10-11,2.622143030166626,2.6421430110931396,2.5928568840026855,2.615356922149658,2.2199058532714844,571855200
2006-10-12,2.6289288997650146,2.692500114440918,2.628571033477783,2.687856912612915,2.2814438343048096,592855200
2006-10-13,2.70107102394104,2.745713949203491,2.669286012649536,2.679286003112793,2.274167537689209,684196800
2006-10-16,2.685357093811035,2.7100000381469727,2.6710710525512695,2.692857027053833,2.2856876850128174,508692800
2006-10-17,2.680000066757202,2.688214063644409,2.6442859172821045,2.6532139778137207,2.2520394325256348,480925200
2006-10-18,2.669642925262451,2.691786050796509,2.6396429538726807,2.6617860794067383,2.259315252304077,1133907600
2006-10-19,2.830713987350464,2.8553569316864014,2.791429042816162,2.821070909500122,2.394514799118042,1512977200
2006-10-20,2.820357084274292,2.856786012649536,2.809643030166626,2.8553569316864014,2.423617362976074,639413600
2006-10-23,2.856786012649536,2.924999952316284,2.8482139110565186,2.9092860221862793,2.4693920612335205,832507200
2006-10-24,2.9003570079803467,2.9171431064605713,2.864285945892334,2.8946430683135986,2.4569618701934814,463212400
2006-10-25,2.9053568840026855,2.9285709857940674,2.893213987350464,2.9171431064605713,2.476060390472412,485214800
2006-10-26,2.924999952316284,2.950000047683716,2.8975000381469727,2.935357093811035,2.491520881652832,432756800
2006-10-27,2.919642925262451,2.944643020629883,2.8575000762939453,2.871786117553711,2.4375624656677246,594966400
2006-10-30,2.856786012649536,2.8892860412597656,2.8392860889434814,2.872143030166626,2.437865734100342,499917600
2006-10-31,2.9089291095733643,2.9171431064605713,2.865356922149658,2.895714044570923,2.4578726291656494,501474400
2006-11-01,2.8964290618896484,2.9064290523529053,2.7985711097717285,2.8271429538726807,2.3996691703796387,611192400
2006-11-02,2.818571090698242,2.8328568935394287,2.8035709857940674,2.820713996887207,2.394212007522583,465483200
2006-11-03,2.8342859745025635,2.8403570652008057,2.7782139778137207,2.7960710525512695,2.373295545578003,431888800
2006-11-06,2.819643020629883,2.859286069869995,2.8010709285736084,2.8467860221862793,2.416341543197632,434576800
2006-11-07,2.87321400642395,2.892857074737549,2.861785888671875,2.875356912612915,2.4405930042266846,525932400
2006-11-08,2.8578569889068604,2.953213930130005,2.8532140254974365,2.944643020629883,2.4994027614593506,690916800
2006-11-09,2.960714101791382,3.0246429443359375,2.932857036590576,2.976428985595703,2.5263822078704834,923053600
2006-11-10,2.983928918838501,2.9857139587402344,2.9464290142059326,2.9685709476470947,2.5197129249572754,373864400
2006-11-13,2.9721429347991943,3.016071081161499,2.9514288902282715,3.012500047683716,2.556999444961548,450674000
2006-11-14,3.0285708904266357,3.0357139110565186,2.996428966522217,3.0357139110565186,2.5767040252685547,588954800
2006-11-15,3.0374999046325684,3.067857027053833,3.0,3.00178599357605,2.5479061603546143,655323200
2006-11-16,3.0310709476470947,3.0821430683135986,3.0221428871154785,3.057499885559082,2.5951955318450928,693940800
2006-11-17,3.0407140254974365,3.0692861080169678,3.0357139110565186,3.066071033477783,2.6024703979492188,466424000
2006-11-20,3.049999952316284,3.107142925262451,3.0428569316864014,3.0882139205932617,2.6212656497955322,570794000
2006-11-21,3.122143030166626,3.164285898208618,3.1110711097717285,3.164285898208618,2.6858344078063965,622666800
2006-11-22,3.1782140731811523,3.2410709857940674,3.137500047683716,3.2253570556640625,2.7376716136932373,671941200
2006-11-24,3.197499990463257,3.3242859840393066,3.1964290142059326,3.2725000381469727,2.7776877880096436,518677600
2006-11-27,3.303929090499878,3.3271429538726807,3.1964290142059326,3.197856903076172,2.714329481124878,1074836000
2006-11-28,3.2271430492401123,3.2846429347991943,3.211071014404297,3.2789289951324463,2.783143997192383,1036173600
2006-11-29,3.3214290142059326,3.3267860412597656,3.2232139110565186,3.2785708904266357,2.782838821411133,1157083200
2006-11-30,3.2932140827178955,3.309999942779541,3.252142906188965,3.273571014404297,2.7785966396331787,870486400
2006-12-01,3.2785708904266357,3.297499895095825,3.2178568840026855,3.2614290714263916,2.768289566040039,795079600
2006-12-04,3.2814290523529053,3.2874999046325684,3.232142925262451,3.254286050796509,2.7622265815734863,709536800
2006-12-05,3.273214101791382,3.297499895095825,3.245357036590576,3.259643077850342,2.7667746543884277,662838400
2006-12-06,3.237143039703369,3.2639288902282715,3.202500104904175,3.208214044570923,2.723121404647827,638184400
2006-12-07,3.2153570652008057,3.232142925262451,3.1035709381103516,3.1085710525512695,2.6385440826416016,1004827600
2006-12-08,3.115356922149658,3.192500114440918,3.107142925262451,3.1521430015563965,2.675527811050415,784277200
2006-12-11,3.174999952316284,3.18928599357605,3.1446430683135986,3.169642925262451,2.6903815269470215,499780400
2006-12-12,3.1646430492401123,3.1728570461273193,3.054642915725708,3.0764288902282715,2.611262321472168,1026620000
2006-12-13,3.141071081161499,3.1810710430145264,3.112499952316284,3.180356979370117,2.6994752883911133,857052000
2006-12-14,3.180356979370117,3.2142860889434814,3.1521430015563965,3.1624999046325684,2.684319257736206,832330800
2006-12-15,3.179286003112793,3.186429023742676,3.118928909301758,3.132857084274292,2.65915846824646,739939200
2006-12-18,3.129642963409424,3.142857074737549,3.021070957183838,3.052500009536743,2.590951442718506,721576800
2006-12-19,3.026071071624756,3.0957140922546387,2.98642897605896,3.0824999809265137,2.616415500640869,911405600
2006-12-20,3.0882139205932617,3.0953569412231445,3.0264289379119873,3.0271430015563965,2.5694289207458496,567691600
2006-12-21,3.0250000953674316,3.052856922149658,2.93571400642395,2.960714101791382,2.5130434036254883,903599200
2006-12-22,2.9807140827178955,3.0014290809631348,2.914285898208618,2.93571400642395,2.491823196411133,613303600
2006-12-26,2.933928966522217,2.9489290714263916,2.8889288902282715,2.9110710620880127,2.470906972885132,490688800
2006-12-27,2.7910709381103516,2.9285709857940674,2.741786003112793,2.911428928375244,2.4712109565734863,1935754800
2006-12-28,2.865000009536743,2.9017860889434814,2.8446431159973145,2.888214111328125,2.4515063762664795,1119876800
2006-12-29,2.99821400642395,3.049999952316284,2.9771430492401123,3.0299999713897705,2.5718533992767334,1076429200
2007-01-03,3.0817859172821045,3.0921430587768555,2.924999952316284,2.992856979370117,2.5403268337249756,1238319600
2007-01-04,3.00178599357605,3.069643020629883,2.9935710430145264,3.059286117553711,2.5967118740081787,847260400
2007-01-05,3.063214063644409,3.078571081161499,3.0142860412597656,3.0374999046325684,2.578218698501587,834741600
2007-01-08,3.069999933242798,3.0903570652008057,3.0457139015197754,3.052500009536743,2.590951442718506,797106800
2007-01-09,3.0875000953674316,3.320713996887207,3.0410709381103516,3.3060710430145264,2.806180715560913,3349298400
2007-01-10,3.3839290142059326,3.492856979370117,3.3375000953674316,3.4642860889434814,2.940473794937134,2952880000
2007-01-11,3.426429033279419,3.4564290046691895,3.3964290618896484,3.421428918838501,2.904097318649292,1440252800
2007-01-12,3.378213882446289,3.3949999809265137,3.3296430110931396,3.379286050796509,2.86832594871521,1312690400
2007-01-16,3.4171431064605713,3.4732139110565186,3.4089291095733643,3.4678568840026855,2.94350528717041,1244076400
2007-01-17,3.484286069869995,3.4857139587402344,3.3864290714263916,3.391071081161499,2.878329038619995,1646260000
2007-01-18,3.289285898208618,3.2896430492401123,3.180356979370117,3.1810710430145264,2.700082302093506,2364605600
2007-01-19,3.1653571128845215,3.2017860412597656,3.1471428871154785,3.1607139110565186,2.6828033924102783,1364473600
2007-01-22,3.1835711002349854,3.184286117553711,3.058928966522217,3.0996429920196533,2.6309666633605957,1454026000
2007-01-23,3.061785936355591,3.125356912612915,3.053929090499878,3.06071400642395,2.597923994064331,1207424400
2007-01-24,3.0957140922546387,3.112499952316284,3.0742859840393066,3.0964291095733643,2.628237724304199,927813600
2007-01-25,3.1110711097717285,3.1607139110565186,3.072499990463257,3.080357074737549,2.6145968437194824,905973600
2007-01-26,3.1110711097717285,3.120357036590576,3.0353569984436035,3.049285888671875,2.5882227420806885,986874000
2007-01-29,3.0821430683135986,3.0946431159973145,3.054642915725708,3.0692861080169678,2.605199098587036,901664400
2007-01-30,3.0867860317230225,3.0889289379119873,3.044642925262451,3.055356979370117,2.593376398086548,577970400
2007-01-31,3.0307140350341797,3.0714290142059326,3.012500047683716,3.061785936355591,2.5988333225250244,856069200
2007-02-01,3.0796430110931396,3.081070899963379,3.0264289379119873,3.0264289379119873,2.5688233375549316,664342000
2007-02-02,3.004286050796509,3.044642925262451,2.989285945892334,3.0267860889434814,2.569125175476074,621530000
2007-02-05,3.010714054107666,3.043929100036621,2.997857093811035,2.997857093811035,2.5445709228515625,578852400
2007-02-06,3.016071081161499,3.0167860984802246,2.9592859745025635,3.005357027053833,2.550936698913574,864393600
2007-02-07,3.0171430110931396,3.0850000381469727,2.983928918838501,3.0767860412597656,2.611565589904785,1066825200
2007-02-08,3.0510709285736084,3.0896430015563965,3.0503571033477783,3.07785701751709,2.612474203109741,679030800
2007-02-09,3.067142963409424,3.078571081161499,2.9717860221862793,2.973928928375244,2.5242607593536377,860540800
2007-02-12,3.01535701751709,3.0421431064605713,2.986785888671875,3.0314290523529053,2.573066234588623,724071600
2007-02-13,3.041429042816162,3.0460710525512695,3.010714054107666,3.0250000953674316,2.567610025405884,580986000
2007-02-14,3.0225000381469727,3.0585711002349854,3.0203568935394287,3.046428918838501,2.585798740386963,507981600
2007-02-15,3.051429033279419,3.057857036590576,3.0278570652008057,3.0432140827178955,2.5830695629119873,363661200
2007-02-16,3.044642925262451,3.0503571033477783,3.023571014404297,3.0296430587768555,2.5715508460998535,399868000
2007-02-20,3.023214101791382,3.0771429538726807,3.005713939666748,3.067857027053833,2.6039862632751465,617702400
2007-02-21,3.070713996887207,3.196070909500122,3.069999933242798,3.18571400642395,2.7040224075317383,1155313600
2007-02-22,3.242856979370117,3.2432138919830322,3.1617860794067383,3.1967859268188477,2.7134206295013428,838224800
2007-02-23,3.184286117553711,3.226428985595703,3.1732139587402344,3.1810710430145264,2.700082302093506,517893600
2007-02-26,3.208570957183838,3.2142860889434814,3.1289288997650146,3.1610710620880127,2.683105945587158,615848800
2007-02-27,3.0821430683135986,3.109999895095825,2.978929042816162,2.997499942779541,2.5442678928375244,1145813200
2007-02-28,2.9642860889434814,3.057142972946167,2.9642860889434814,3.0217859745025635,2.564882278442383,919475200
2007-03-01,3.001070976257324,3.1539289951324463,2.9910709857940674,3.109286069869995,2.639150381088257,1415528800
2007-03-02,3.098928928375244,3.1264290809631348,3.0432140827178955,3.0503571033477783,2.589132308959961,860000400
2007-03-05,3.067500114440918,3.1660709381103516,3.062856912612915,3.0828568935394287,2.616718292236328,838899600
2007-03-06,3.135714054107666,3.1539289951324463,3.121428966522217,3.1496429443359375,2.6734061241149902,723186800
2007-03-07,3.1446430683135986,3.177500009536743,3.12321400642395,3.132857084274292,2.65915846824646,626284400
2007-03-08,3.163928985595703,3.1685709953308105,3.1235709190368652,3.142857074737549,2.6676464080810547,511011200
2007-03-09,3.171428918838501,3.1732139587402344,3.121428966522217,3.1417860984802246,2.6667368412017822,451836000
2007-03-12,3.1453568935394287,3.2139289379119873,3.1424999237060547,3.2096428871154785,2.7243340015411377,729408400
2007-03-13,3.193213939666748,3.2357139587402344,3.1571431159973145,3.1571431159973145,2.6797726154327393,867890800
2007-03-14,3.164285898208618,3.2142860889434814,3.140000104904175,3.2142860889434814,2.728275775909424,796586000
2007-03-15,3.2128570079803467,3.2271430492401123,3.189642906188965,3.1989290714263916,2.715240240097046,559498800
2007-03-16,3.197856903076172,3.2139289379119873,3.190000057220459,3.1996428966522217,2.7158455848693848,571704000
2007-03-19,3.2228569984436035,3.2696430683135986,3.1996428966522217,3.254642963409424,2.7625303268432617,712961200
2007-03-20,3.262500047683716,3.2799999713897705,3.252142906188965,3.2671430110931396,2.7731399536132812,488916400
2007-03-21,3.2853569984436035,3.357142925262451,3.273214101791382,3.3524999618530273,2.845590829849243,686896000
2007-03-22,3.3475000858306885,3.369999885559082,3.3214290142059326,3.3557140827178955,2.848318099975586,561492400
2007-03-23,3.3339290618896484,3.35964298248291,3.3321430683135986,3.3399999141693115,2.8349807262420654,450884000
2007-03-26,3.356786012649536,3.424999952316284,3.3321430683135986,3.4232139587402344,2.9056124687194824,864987200
2007-03-27,3.4182140827178955,3.458214044570923,3.392857074737549,3.4092860221862793,2.8937902450561523,932052800
2007-03-28,3.38857102394104,3.4071431159973145,3.3267860412597656,3.3299999237060547,2.8264925479888916,942337200
2007-03-29,3.363929033279419,3.363929033279419,3.293929100036621,3.3482139110565186,2.8419525623321533,725723600
2007-03-30,3.367142915725708,3.3814289569854736,3.3125,3.318213939666748,2.81648850440979,600558000
2007-04-02,3.362143039703369,3.3660709857940674,3.322143077850342,3.3446431159973145,2.838921546936035,501992400
2007-04-03,3.362143039703369,3.401071071624756,3.3485710620880127,3.375,2.8646881580352783,583934400
2007-04-04,3.390713930130005,3.3978569507598877,3.361785888671875,3.366786003112793,2.8577163219451904,476784000
2007-04-05,3.36142897605896,3.3814289569854736,3.3399999141693115,3.3814289569854736,2.870145559310913,355516000
2007-04-09,3.4003570079803467,3.4035708904266357,3.322856903076172,3.3446431159973145,2.838921546936035,413341600
2007-04-10,3.3453569412231445,3.366429090499878,3.336071014404297,3.3660709857940674,2.857109308242798,352466800
2007-04-11,3.3535709381103516,3.3553569316864014,3.297499895095825,3.306786060333252,2.806788206100464,549018400
2007-04-12,3.2871429920196533,3.296786069869995,3.240000009536743,3.2925000190734863,2.7946627140045166,656675600
2007-04-13,3.246428966522217,3.2642860412597656,3.2164289951324463,3.2228569984436035,2.7355501651763916,719941600
2007-04-16,3.23464298248291,3.267857074737549,3.2232139110565186,3.26535701751709,2.771623134613037,609033600
2007-04-17,3.2857139110565186,3.296428918838501,3.203571081161499,3.226785898208618,2.738884925842285,751920400
2007-04-18,3.2200000286102295,3.244642972946167,3.200000047683716,3.2285709381103516,2.7403995990753174,464044000
2007-04-19,3.2210710048675537,3.2589290142059326,3.208214044570923,3.223928928375244,2.7364587783813477,425913600
2007-04-20,3.2460711002349854,3.2564289569854736,3.233928918838501,3.248929023742676,2.7576797008514404,522779600
2007-04-23,3.271070957183838,3.3499999046325684,3.265000104904175,3.3396430015563965,2.834677219390869,780290000
2007-04-24,3.3557140827178955,3.442500114440918,3.260714054107666,3.3299999237060547,2.8264925479888916,1055252800
2007-04-25,3.365356922149658,3.4071431159973145,3.3499999046325684,3.4053568840026855,2.8904550075531006,1187144000
2007-04-26,3.627856969833374,3.6607139110565186,3.510714054107666,3.5299999713897705,2.9962518215179443,1737778000
2007-04-27,3.5064289569854736,3.569643020629883,3.488929033279419,3.568571090698242,3.028991222381592,699403600
2007-04-30,3.5746428966522217,3.607142925262451,3.559643030166626,3.56428599357605,3.025353193283081,616509600
2007-05-01,3.556786060333252,3.5839290618896484,3.5196430683135986,3.552500009536743,3.015350341796875,532523600
2007-05-02,3.558928966522217,3.5907139778137207,3.552500009536743,3.5853569507598877,3.043238878250122,505145200
2007-05-03,3.5975000858306885,3.62321400642395,3.5717859268188477,3.585714101791382,3.043541431427002,576077600
2007-05-04,3.5999999046325684,3.628571033477783,3.5892860889434814,3.6003570556640625,3.0559709072113037,381987200
2007-05-07,3.609999895095825,3.726785898208618,3.6075000762939453,3.7114291191101074,3.1502480506896973,861557200
2007-05-08,3.695357084274292,3.755357027053833,3.693571090698242,3.752142906188965,3.1848058700561523,783997200
2007-05-09,3.746786117553711,3.819999933242798,3.7460711002349854,3.817142963409424,3.2399778366088867,717757600
2007-05-10,3.808213949203491,3.8871428966522217,3.7828569412231445,3.833570957183838,3.2539210319519043,1197257600
2007-05-11,3.8478569984436035,3.8975000381469727,3.813570976257324,3.883570909500122,3.2963614463806152,653696400
2007-05-14,3.9149999618530273,3.9285709857940674,3.8660709857940674,3.9057140350341797,3.3151564598083496,651946400
2007-05-15,3.9132139682769775,3.93571400642395,3.802856922149658,3.8399999141693115,3.2593789100646973,954514400
2007-05-16,3.876070976257324,3.8867859840393066,3.693571090698242,3.833570957183838,3.2539210319519043,1126767600
2007-05-17,3.8267860412597656,3.92392897605896,3.8267860412597656,3.9085710048675537,3.31758189201355,735291200
2007-05-18,3.936785936355591,3.9514288902282715,3.9203569889068604,3.929286003112793,3.3351643085479736,621345200
2007-05-21,3.939642906188965,4.01607084274292,3.930356979370117,3.999285936355591,3.394580125808716,639892400
2007-05-22,4.017499923706055,4.0625,4.000357151031494,4.054999828338623,3.4418699741363525,572409600
2007-05-23,4.072143077850342,4.107142925262451,4.021070957183838,4.03178596496582,3.422166347503662,911374800
2007-05-24,4.028929233551025,4.087856769561768,3.941786050796509,3.953213930130005,3.3554744720458984,887362000
2007-05-25,4.0,4.063570976257324,3.982142925262451,4.057857036590576,3.4442946910858154,632959600
2007-05-29,4.087500095367432,4.102142810821533,4.0246429443359375,4.083929061889648,3.4664251804351807,645694000
2007-05-30,4.0821428298950195,4.24571418762207,4.054643154144287,4.241786003112793,3.6004130840301514,1478444800
2007-05-31,4.288214206695557,4.363214015960693,4.269286155700684,4.328214168548584,3.6737732887268066,1297066400
2007-06-01,4.324999809265137,4.328214168548584,4.224643230438232,4.228570938110352,3.58919620513916,885262000
2007-06-04,4.236785888671875,4.347499847412109,4.210713863372803,4.333213806152344,3.6780169010162354,886673200
2007-06-05,4.336071014404297,4.381785869598389,4.3035712242126465,4.381071090698242,3.7186379432678223,920785600
2007-06-06,4.367856979370117,4.430356979370117,4.3553571701049805,4.415713787078857,3.7480430603027344,1112241200
2007-06-07,4.463929176330566,4.557499885559082,4.3996429443359375,4.431070804595947,3.7610762119293213,1915079600
2007-06-08,4.493570804595947,4.493928909301758,4.367499828338623,4.446071147918701,3.7738094329833984,1241682400
2007-06-11,4.5,4.505356788635254,4.269286155700684,4.292500019073486,3.6434595584869385,1874258400
2007-06-12,4.262499809265137,4.346786022186279,4.2253570556640625,4.299285888671875,3.649219036102295,1426566400
2007-06-13,4.326786041259766,4.328214168548584,4.121428966522217,4.1964287757873535,3.5619142055511475,1721353200
2007-06-14,4.185713768005371,4.26607084274292,4.1578569412231445,4.2410712242126465,3.5998051166534424,973266000
2007-06-15,4.307857036590576,4.309642791748047,4.28071403503418,4.3035712242126465,3.652855396270752,811218800
2007-06-18,4.402856826782227,4.470714092254639,4.376429080963135,4.46750020980835,3.7920000553131104,910604800
2007-06-19,4.453214168548584,4.4646430015563965,4.38964319229126,4.416429042816162,3.7486495971679688,943026000
2007-06-20,4.423929214477539,4.45214319229126,4.339285850524902,4.341071128845215,3.6846861839294434,897512000
2007-06-21,4.346428871154785,4.438929080963135,4.311429023742676,4.425000190734863,3.7559242248535156,867045200
2007-06-22,4.423213958740234,4.444643020629883,4.37071418762207,4.392857074737549,3.7286415100097656,631876000
2007-06-25,4.435357093811035,4.46750020980835,4.32357120513916,4.369286060333252,3.7086341381073,965403600
2007-06-26,4.427856922149658,4.4285712242126465,4.239999771118164,4.273213863372803,3.627089023590088,1345005200
2007-06-27,4.307499885559082,4.3585710525512695,4.259285926818848,4.353213787078857,3.694993257522583,974696800
2007-06-28,4.369999885559082,4.374642848968506,4.285714149475098,4.305714130401611,3.6546757221221924,838143600
2007-06-29,4.3560709953308105,4.4285712242126465,4.324643135070801,4.3585710525512695,3.6995391845703125,1137841600
2007-07-02,4.323214054107666,4.36035680770874,4.260714054107666,4.330714225769043,3.6758949756622314,994862400
2007-07-03,4.357142925262451,4.550000190734863,4.339285850524902,4.541786193847656,3.8550522327423096,1162481600
2007-07-05,4.599999904632568,4.748929023742676,4.596070766448975,4.7410712242126465,4.024203777313232,1453051600
2007-07-06,4.754642963409424,4.762143135070801,4.6571431159973145,4.724999904632568,4.010562896728516,874694800
2007-07-09,4.7278571128845215,4.746428966522217,4.6135711669921875,4.6546430587768555,3.950845718383789,995820000
2007-07-10,4.6028571128845215,4.8035712242126465,4.6003570556640625,4.726786136627197,4.01207971572876,1255007600
2007-07-11,4.716785907745361,4.775000095367432,4.689642906188965,4.728213787078857,4.0132904052734375,821772000
2007-07-12,4.7803568840026855,4.794285774230957,4.728213787078857,4.788214206695557,4.064218997955322,704608800
2007-07-13,4.822500228881836,4.923213958740234,4.804286003112793,4.918929100036621,4.175169467926025,907606000
2007-07-16,4.942500114440918,4.99928617477417,4.910714149475098,4.932143211364746,4.186385154724121,936112800
2007-07-17,4.939286231994629,4.985713958740234,4.910714149475098,4.961071014404297,4.210938930511475,709959600
2007-07-18,4.935357093811035,4.944285869598389,4.8585710525512695,4.932857036590576,4.186993598937988,756856800
2007-07-19,5.010714054107666,5.028929233551025,4.987500190734863,5.0,4.243982315063477,732891600
2007-07-20,5.058928966522217,5.149285793304443,5.0,5.1339287757873535,4.357659816741943,1167773600
2007-07-23,5.118214130401611,5.186429023742676,5.033214092254639,5.132143020629883,4.356145858764648,1036490000
2007-07-24,4.960000038146973,5.035714149475098,4.791070938110352,4.817500114440918,4.089078426361084,1795292800
2007-07-25,4.9053568840026855,4.941429138183594,4.8214287757873535,4.9021430015563965,4.160922050476074,1496182800
2007-07-26,5.211071014404297,5.3035712242126465,4.8914289474487305,5.214285850524902,4.425867557525635,2186629200
2007-07-27,5.221070766448975,5.318571090698242,5.135000228881836,5.137499809265137,4.360691070556641,1161098400
2007-07-30,5.1546430587768555,5.194643020629883,4.98464298248291,5.0510711669921875,4.287332057952881,1106988400
2007-07-31,5.1060709953308105,5.12428617477417,4.697143077850342,4.705714225769043,3.9941940307617188,1762392800
2007-08-01,4.772857189178467,4.835000038146973,4.56321382522583,4.8214287757873535,4.092411041259766,1750156800
2007-08-02,4.880356788635254,4.8914289474487305,4.791070938110352,4.874642848968506,4.137579441070557,852644800
2007-08-03,4.830714225769043,4.8553571701049805,4.6964287757873535,4.708929061889648,3.996922254562378,679187600
2007-08-06,4.746428966522217,4.831070899963379,4.5821428298950195,4.830357074737549,4.099989891052246,925170400
2007-08-07,4.819285869598389,4.901429176330566,4.736785888671875,4.822500228881836,4.093320369720459,949936400
2007-08-08,4.884285926818848,4.887856960296631,4.714285850524902,4.786070823669434,4.062399864196777,808096800
2007-08-09,4.682499885559082,4.75,4.46750020980835,4.5139288902282715,3.8314096927642822,1125395600
2007-08-10,4.3971428871154785,4.5625,4.29642915725708,4.464285850524902,3.7892706394195557,1410749200
2007-08-13,4.582857131958008,4.619643211364746,4.517857074737549,4.563929080963135,3.873847723007202,752911600
2007-08-14,4.581786155700684,4.5821428298950195,4.418213844299316,4.429643154144287,3.7598652839660645,739006800
2007-08-15,4.383571147918701,4.459286212921143,4.273213863372803,4.2821431159973145,3.6346681118011475,992852000
2007-08-16,4.178928852081299,4.232142925262451,3.98642897605896,4.180356979370117,3.548272132873535,1866690000
2007-08-17,4.357500076293945,4.410714149475098,4.279285907745361,4.359285831451416,3.7001469135284424,1195062400
2007-08-20,4.427143096923828,4.4464287757873535,4.3035712242126465,4.364999771118164,3.7049951553344727,803317200
2007-08-21,4.364643096923828,4.605713844299316,4.3214287757873535,4.556070804595947,3.8671767711639404,1303047200
2007-08-22,4.686429023742676,4.7410712242126465,4.6546430587768555,4.732500076293945,4.016929626464844,1061765600
2007-08-23,4.753213882446289,4.762143135070801,4.634285926818848,4.681070804595947,3.9732775688171387,866838000
2007-08-24,4.661786079406738,4.8346428871154785,4.63607120513916,4.8321428298950195,4.101505756378174,911834000
2007-08-27,4.7639288902282715,4.809286117553711,4.7178568840026855,4.723214149475098,4.0090484619140625,707439600
2007-08-28,4.678214073181152,4.728929042816162,4.522500038146973,4.529285907745361,3.8444418907165527,1179365600
2007-08-29,4.638570785522461,4.792142868041992,4.626429080963135,4.788570880889893,4.0645222663879395,1166860800
2007-08-30,4.738214015960693,4.9375,4.724999904632568,4.8660712242126465,4.13030481338501,1435582400
2007-08-31,4.981785774230957,4.987500190734863,4.90749979019165,4.945713996887207,4.19790506362915,876887200
2007-09-04,4.997857093811035,5.2046427726745605,4.994286060333252,5.148571014404297,4.370090007781982,1316842800
2007-09-05,5.177499771118164,5.208570957183838,4.860713958740234,4.884285926818848,4.145765781402588,2328222400
2007-09-06,4.841429233551025,4.913214206695557,4.739643096923828,4.821785926818848,4.092717170715332,1901261600
2007-09-07,4.7146430015563965,4.724999904632568,4.642857074737549,4.706070899963379,3.9944968223571777,1430576000
2007-09-10,4.892499923706055,4.929999828338623,4.783928871154785,4.882500171661377,4.144248962402344,1487838800
2007-09-11,4.925000190734863,4.939286231994629,4.776785850524902,4.838929176330566,4.107266902923584,971885600
2007-09-12,4.856785774230957,4.978570938110352,4.848214149475098,4.887499809265137,4.14849328994751,1022770000
2007-09-13,4.958213806152344,4.964285850524902,4.880356788635254,4.900000095367432,4.159102439880371,656163200
2007-09-14,4.877500057220459,4.963571071624756,4.864285945892334,4.957499980926514,4.207908630371094,607320000
2007-09-17,4.963929176330566,5.021070957183838,4.914286136627197,4.943213939666748,4.195784091949463,793371600
2007-09-18,4.966429233551025,5.101786136627197,4.922500133514404,5.0328569412231445,4.271871089935303,1064089600
2007-09-19,5.1078572273254395,5.112856864929199,4.978570938110352,5.027500152587891,4.267325401306152,1026880400
2007-09-20,5.005356788635254,5.063929080963135,4.975714206695557,5.01107120513916,4.2533793449401855,691840800
2007-09-21,5.040713787078857,5.166070938110352,5.01107120513916,5.148213863372803,4.369786262512207,1138880400
2007-09-24,5.240356922149658,5.351786136627197,5.237500190734863,5.295713901519775,4.494983196258545,1052161600
2007-09-25,5.244286060333252,5.472143173217773,5.243570804595947,5.470714092254639,4.643522262573242,1192550800
2007-09-26,5.516786098480225,5.535714149475098,5.401785850524902,5.456070899963379,4.6310930252075195,975268000
2007-09-27,5.491786003112793,5.518570899963379,5.440000057220459,5.517857074737549,4.683538436889648,658198800
2007-09-28,5.480000019073486,5.521429061889648,5.455357074737549,5.4810709953308105,4.652313709259033,615101200
2007-10-01,5.522500038146973,5.621786117553711,5.461785793304443,5.583570957183838,4.739315032958984,837068400
2007-10-02,5.591071128845215,5.663928985595703,5.567500114440918,5.658928871154785,4.803278923034668,792069600
2007-10-03,5.635000228881836,5.684999942779541,5.607500076293945,5.639999866485596,4.78721284866333,692518400
2007-10-04,5.642857074737549,5.645713806152344,5.482142925262451,5.579999923706055,4.736282825469971,656958400
2007-10-05,5.656071186065674,5.770713806152344,5.632143020629883,5.76607084274292,4.894221305847168,943471200
2007-10-08,5.838929176330566,5.996786117553711,5.820356845855713,5.996786117553711,5.090051174163818,835928800
2007-10-09,6.07857084274292,6.1110711097717285,5.95285701751709,5.994999885559082,5.088535785675049,1104286400
2007-10-10,5.98392915725708,5.99571418762207,5.914286136627197,5.956786155700684,5.056100368499756,667590000
2007-10-11,6.053214073181152,6.138570785522461,5.471786022186279,5.793929100036621,4.917866230010986,1643992000
2007-10-12,5.821785926818848,5.974286079406738,5.778571128845215,5.973214149475098,5.070041656494141,988176000
2007-10-15,5.99928617477417,6.056070804595947,5.839285850524902,5.963571071624756,5.061858654022217,1077930000
2007-10-16,5.912143230438232,6.07785701751709,5.898213863372803,6.056428909301758,5.140676021575928,1067830400
2007-10-17,6.167500019073486,6.179999828338623,6.042142868041992,6.169642925262451,5.236772537231445,1127613200
2007-10-18,6.125,6.221070766448975,6.10892915725708,6.1964287757873535,5.259506702423096,823676000
2007-10-19,6.2228569984436035,6.236785888671875,6.0714287757873535,6.086429119110107,5.166140079498291,1291780000
2007-10-22,6.083929061889648,6.246428966522217,6.070000171661377,6.227142810821533,5.285576820373535,1649499600
2007-10-23,6.734285831451416,6.735713958740234,6.5271430015563965,6.648571014404297,5.643283367156982,1795164000
2007-10-24,6.63607120513916,6.686070919036865,6.401429176330566,6.64035701751709,5.636312007904053,1288481600
2007-10-25,6.602499961853027,6.639286041259766,6.487856864929199,6.527856826782227,5.540822505950928,973602000
2007-10-26,6.617499828338623,6.620357036590576,6.531428813934326,6.596428871154785,5.599025726318359,706876800
2007-10-29,6.623213768005371,6.663928985595703,6.596428871154785,6.61035680770874,5.610847473144531,540554000
2007-10-30,6.649285793304443,6.763214111328125,6.597499847412109,6.6785712242126465,5.668747425079346,939414000
2007-10-31,6.701070785522461,6.789999961853027,6.6053571701049805,6.783928871154785,5.758175373077393,833310800
2007-11-01,6.735713958740234,6.789286136627197,6.4285712242126465,6.694285869598389,5.68208646774292,805036400
2007-11-02,6.757500171661377,6.765714168548584,6.553214073181152,6.7096428871154785,5.695122241973877,1002114400
2007-11-05,6.617499828338623,6.748570919036865,6.579999923706055,6.649285793304443,5.643889904022217,804176800
2007-11-06,6.680356979370117,6.857142925262451,6.616786003112793,6.849643230438232,5.813952445983887,954727200
2007-11-07,6.807499885559082,6.881429195404053,6.647500038146973,6.653571128845215,5.64752721786499,994327600
2007-11-08,6.666786193847656,6.675000190734863,5.991786003112793,6.266786098480225,5.319225788116455,1890378000
2007-11-09,6.112500190734863,6.25428581237793,5.900356769561768,5.906071186065674,5.013052940368652,1526380800
2007-11-12,5.902856826782227,5.989285945892334,5.379642963409424,5.491428852081299,4.661104679107666,1769065200
2007-11-13,5.744643211364746,6.106429100036621,5.491428852081299,6.070000171661377,5.152195930480957,1739446800
2007-11-14,6.32714319229126,6.341785907745361,5.8478569984436035,5.932499885559082,5.035486221313477,1449168000
2007-11-15,5.942500114440918,6.056786060333252,5.724999904632568,5.867856979370117,4.980617046356201,1487410400
2007-11-16,5.903571128845215,5.965000152587891,5.690357208251953,5.942500114440918,5.043972969055176,1383494000
2007-11-19,5.932143211364746,6.007143020629883,5.789286136627197,5.8553571701049805,4.97000789642334,1154428800
2007-11-20,5.916786193847656,6.135356903076172,5.840356826782227,6.0303568840026855,5.118544578552246,1543642800
2007-11-21,5.92285680770874,6.1553568840026855,5.881071090698242,6.0164289474487305,5.106725692749023,1217809600
2007-11-23,6.142857074737549,6.1446428298950195,6.0625,6.126429080963135,5.200091361999512,465757600
2007-11-26,6.199643135070801,6.331070899963379,6.1553568840026855,6.162143230438232,5.230405330657959,1305754800
2007-11-27,6.257856845855713,6.278213977813721,6.071785926818848,6.243214130401611,5.299219608306885,1317030400
2007-11-28,6.315000057220459,6.449999809265137,6.262499809265137,6.436429023742676,5.463218688964844,1150912000
2007-11-29,6.408214092254639,6.613214015960693,6.398213863372803,6.581786155700684,5.5865960121154785,1050926800
2007-11-30,6.690713882446289,6.70357084274292,6.4178571701049805,6.507856845855713,5.52384614944458,1187802000
2007-12-03,6.494999885559082,6.5764288902282715,6.346428871154785,6.387856960296631,5.421991348266602,961469600
2007-12-04,6.326786041259766,6.460713863372803,6.321071147918701,6.421785831451416,5.4507880210876465,773799600
2007-12-05,6.53178596496582,6.642857074737549,6.51464319229126,6.625,5.623275279998779,892402000
2007-12-06,6.6496429443359375,6.789286136627197,6.6471428871154785,6.783928871154785,5.758175373077393,899810800
2007-12-07,6.804999828338623,6.963929176330566,6.715713977813721,6.939286231994629,5.890040874481201,1066066400
2007-12-10,6.913928985595703,6.987856864929199,6.881785869598389,6.936070919036865,5.8873138427734375,722377600
2007-12-11,6.955357074737549,7.0296430587768555,6.692500114440918,6.7335710525512695,5.7154316902160645,1110925200
2007-12-12,6.908570766448975,6.945713996887207,6.634285926818848,6.816429138183594,5.785760402679443,1225660800
2007-12-13,6.792500019073486,6.861429214477539,6.707857131958008,6.851070880889893,5.815165042877197,864617600
2007-12-14,6.798929214477539,6.900000095367432,6.769286155700684,6.799643039703369,5.77151346206665,674312800
2007-12-17,6.811429023742676,6.880356788635254,6.534999847412109,6.585713863372803,5.589931011199951,1024693600
2007-12-18,6.661428928375244,6.690357208251953,6.378571033477783,6.534999847412109,5.546885013580322,1222603200
2007-12-19,6.534999847412109,6.59428596496582,6.460713863372803,6.539999961853027,5.55112886428833,827478400
2007-12-20,6.622499942779541,6.708213806152344,6.547500133514404,6.686070919036865,5.675113677978516,774057200
2007-12-21,6.789999961853027,6.925356864929199,6.78178596496582,6.925356864929199,5.8782172203063965,993960800
2007-12-24,6.965356826782227,7.118928909301758,6.956786155700684,7.099999904632568,6.026455402374268,480202800
2007-12-26,7.107500076293945,7.177143096923828,7.029285907745361,7.1053571701049805,6.031003475189209,703732400
2007-12-27,7.1053571701049805,7.248570919036865,7.064286231994629,7.091785907745361,6.019484043121338,795527600
2007-12-28,7.163928985595703,7.19857120513916,7.031428813934326,7.136785984039307,6.057679653167725,699647200
2007-12-31,7.125,7.160714149475098,7.0625,7.074285984039307,6.0046281814575195,539333200
2008-01-02,7.116786003112793,7.1521430015563965,6.876786231994629,6.958570957183838,5.906411647796631,1079178800
2008-01-03,6.978929042816162,7.049643039703369,6.881785869598389,6.961785793304443,5.909140110015869,842066400
2008-01-04,6.837500095367432,6.892857074737549,6.3889288902282715,6.430356979370117,5.458065032958984,1455832000
2008-01-07,6.473214149475098,6.557143211364746,6.0796427726745605,6.34428596496582,5.385005474090576,2072193200
2008-01-08,6.433570861816406,6.5164289474487305,6.099999904632568,6.1160712242126465,5.1912994384765625,1523816000
2008-01-09,6.117856979370117,6.410714149475098,6.010714054107666,6.4071431159973145,5.438360214233398,1813882000
2008-01-10,6.3421430587768555,6.464285850524902,6.26464319229126,6.3578572273254395,5.396527290344238,1482975200
2008-01-11,6.285714149475098,6.351786136627197,6.0714287757873535,6.167500019073486,5.234952926635742,1232285600
2008-01-14,6.340000152587891,6.4078569412231445,6.256071090698242,6.385000228881836,5.419565677642822,1100450400
2008-01-15,6.347143173217773,6.400713920593262,5.880713939666748,6.037143230438232,5.124305725097656,2343278000
2008-01-16,5.901071071624756,6.036070823669434,5.596428871154785,5.7014288902282715,4.839352607727051,2213845200
2008-01-17,5.768214225769043,5.90571403503418,5.6578569412231445,5.746070861816406,4.8772454261779785,1757859600
2008-01-18,5.775356769561768,5.919642925262451,5.700356960296631,5.762856960296631,4.891493320465088,1724343600
2008-01-22,5.2878570556640625,5.713571071624756,5.214285850524902,5.558570861816406,4.718095302581787,2434754000
2008-01-23,4.86392879486084,5.0,4.505000114440918,4.966785907745361,4.215791702270508,3372969600
2008-01-24,4.999642848968506,5.025000095367432,4.7146430015563965,4.8428568840026855,4.110599994659424,2005866800
2008-01-25,4.963929176330566,4.96750020980835,4.628929138183594,4.643214225769043,3.9411447048187256,1554739200
2008-01-28,4.57714319229126,4.757143020629883,4.51607084274292,4.643214225769043,3.9411447048187256,1474844000
2008-01-29,4.683928966522217,4.742499828338623,4.60892915725708,4.697856903076172,3.987525463104248,1099982800
2008-01-30,4.69178581237793,4.837500095367432,4.642857074737549,4.720714092254639,4.0069260597229,1243051600
2008-01-31,4.623213768005371,4.880356788635254,4.621428966522217,4.834286212921143,4.103326320648193,1345674400
2008-02-01,4.865714073181152,4.878213882446289,4.720714092254639,4.776785850524902,4.0545196533203125,1010744000
2008-02-04,4.793213844299316,4.853570938110352,4.693571090698242,4.701786041259766,3.990858793258667,899234000
2008-02-05,4.658214092254639,4.785714149475098,4.603570938110352,4.619999885559082,3.9214391708374023,1141042000
2008-02-06,4.672500133514404,4.711429119110107,4.348928928375244,4.357142925262451,3.698328971862793,1573272400
2008-02-07,4.284643173217773,4.4564290046691895,4.18821382522583,4.329999923706055,3.6752896308898926,2083331600
2008-02-08,4.360000133514404,4.489285945892334,4.3428568840026855,4.481429100036621,3.803821325302124,1355972800
2008-02-11,4.571785926818848,4.6421427726745605,4.5428571701049805,4.623213768005371,3.9241676330566406,1201432400
2008-02-12,4.6678571701049805,4.6785712242126465,4.414999961853027,4.459286212921143,3.7850258350372314,1225980000
2008-02-13,4.524285793304443,4.635000228881836,4.486785888671875,4.621428966522217,3.922651767730713,968534000
2008-02-14,4.621428966522217,4.67142915725708,4.536070823669434,4.552143096923828,3.8638432025909424,954097200
2008-02-15,4.509643077850342,4.538570880889893,4.430714130401611,4.451070785522461,3.7780544757843018,901300400
2008-02-19,4.499642848968506,4.526785850524902,4.3371429443359375,4.3635711669921875,3.703782558441162,1005046000
2008-02-20,4.364285945892334,4.449999809265137,4.345714092254639,4.42214298248291,3.753500461578369,967439200
2008-02-21,4.501786231994629,4.516786098480225,4.316429138183594,4.340713977813721,3.6843836307525635,938114800
2008-02-22,4.37428617477417,4.375357151031494,4.138214111328125,4.2664289474487305,3.6213302612304688,1529878000
2008-02-25,4.23535680770874,4.291786193847656,4.166429042816162,4.276429176330566,3.6298177242279053,1256774400
2008-02-26,4.2014288902282715,4.324643135070801,4.122857093811035,4.255356788635254,3.611931324005127,1504888000
2008-02-27,4.222499847412109,4.3946428298950195,4.21750020980835,4.3914289474487305,3.727430582046509,1475138000
2008-02-28,4.5428571701049805,4.721428871154785,4.491786003112793,4.63964319229126,3.9381136894226074,1618254400
2008-02-29,4.617499828338623,4.650356769561768,4.4571428298950195,4.465000152587891,3.7898762226104736,1255480800
2008-03-03,4.444285869598389,4.49928617477417,4.214285850524902,4.347499847412109,3.6901426315307617,1593043200
2008-03-04,4.356785774230957,4.460000038146973,4.300000190734863,4.450714111328125,3.7777504920959473,1785383600
2008-03-05,4.413570880889893,4.46928596496582,4.3660712242126465,4.446071147918701,3.7738094329833984,1221836000
2008-03-06,4.450356960296631,4.5535712242126465,4.314642906188965,4.318929195404053,3.665891647338867,1473698800
2008-03-07,4.300356864929199,4.3921427726745605,4.251786231994629,4.3660712242126465,3.705904722213745,1230462800
2008-03-10,4.356429100036621,4.409286022186279,4.263214111328125,4.2746429443359375,3.6283018589019775,999588800
2008-03-11,4.432143211364746,4.552856922149658,4.357142925262451,4.548213958740234,3.8605079650878906,1163943200
2008-03-12,4.537143230438232,4.595714092254639,4.4703569412231445,4.501070976257324,3.820493698120117,1059629200
2008-03-13,4.432143211364746,4.625,4.392857074737549,4.569285869598389,3.8783929347991943,1262102800
2008-03-14,4.638570785522461,4.653571128845215,4.435713768005371,4.521786212921143,3.8380775451660156,1156640800
2008-03-17,4.376786231994629,4.59250020980835,4.376786231994629,4.526071071624756,3.841712713241577,1072598800
2008-03-18,4.6135711669921875,4.75,4.5953569412231445,4.743570804595947,4.02632474899292,1205120000
2008-03-19,4.75428581237793,4.7960710525512695,4.631071090698242,4.631071090698242,3.9308383464813232,1010536800
2008-03-20,4.682857036590576,4.760356903076172,4.6135711669921875,4.759643077850342,4.039968490600586,908787600
2008-03-24,4.786070823669434,5.0303568840026855,4.772857189178467,4.983213901519775,4.229733943939209,1066920400
2008-03-25,4.998570919036865,5.110713958740234,4.9046430587768555,5.034999847412109,4.273689270019531,1052391200
2008-03-26,5.031071186065674,5.204999923706055,5.022857189178467,5.180714130401611,4.397373676300049,1182084400
2008-03-27,5.176785945892334,5.189642906188965,4.999642848968506,5.0089287757873535,4.251562118530273,999829600
2008-03-28,5.064286231994629,5.166070938110352,5.057143211364746,5.107500076293945,4.335229396820068,714610400
2008-03-31,5.116786003112793,5.2039289474487305,5.090000152587891,5.125,4.350081920623779,768065200
2008-04-01,5.224999904632568,5.34499979019165,5.128929138183594,5.340356826782227,4.532876491546631,1032567200
2008-04-02,5.313570976257324,5.400000095367432,5.208929061889648,5.267499923706055,4.471035003662109,1044968400
2008-04-03,5.252142906188965,5.486785888671875,5.25,5.414642810821533,4.595931053161621,1051568000
2008-04-04,5.435357093811035,5.525356769561768,5.3839287757873535,5.4671430587768555,4.640491962432861,854417200
2008-04-07,5.576070785522461,5.703214168548584,5.539642810821533,5.567500114440918,4.725674152374268,1158326400
2008-04-08,5.48392915725708,5.587500095367432,5.440000057220459,5.458570957183838,4.633214950561523,1014294400
2008-04-09,5.4753570556640625,5.496070861816406,5.373570919036865,5.408570766448975,4.590775489807129,873398400
2008-04-10,5.397500038146973,5.550714015960693,5.378571033477783,5.5196428298950195,4.685054302215576,955763200
2008-04-11,5.454286098480225,5.474999904632568,5.228570938110352,5.255000114440918,4.46042537689209,1210076000
2008-04-14,5.241786003112793,5.330357074737549,5.162143230438232,5.277856826782227,4.4798264503479,845087600
2008-04-15,5.335713863372803,5.347143173217773,5.204286098480225,5.299285888671875,4.4980149269104,698037200
2008-04-16,5.4185709953308105,5.503571033477783,5.37928581237793,5.489285945892334,4.659287452697754,795774000
2008-04-17,5.506071090698242,5.5714287757873535,5.476786136627197,5.517499923706055,4.683233737945557,704267200
2008-04-18,5.682857036590576,5.795000076293945,5.656428813934326,5.751429080963135,4.881793022155762,1026765600
2008-04-21,5.793213844299316,6.017857074737549,5.7771430015563965,6.005713939666748,5.097629070281982,1039152800
2008-04-22,5.978570938110352,6.0,5.646070957183838,5.721428871154785,4.856328964233398,1439572400
2008-04-23,5.85892915725708,5.887143135070801,5.752857208251953,5.817500114440918,4.9378743171691895,1504190800
2008-04-24,5.90500020980835,6.070713996887207,5.685357093811035,6.033570766448975,5.121275901794434,1696066400
2008-04-25,6.096428871154785,6.110713958740234,5.943571090698242,6.06178617477417,5.145224094390869,992474000
2008-04-28,6.0625,6.205357074737549,6.0403571128845215,6.151429176330566,5.221311569213867,787214400
2008-04-29,6.1110711097717285,6.273571014404297,6.080357074737549,6.251786231994629,5.30649471282959,923476400
2008-04-30,6.292500019073486,6.4285712242126465,6.175714015960693,6.212500095367432,5.2731475830078125,1139524400
2008-05-01,6.248570919036865,6.4285712242126465,6.244999885559082,6.4285712242126465,5.456550598144531,903576800
2008-05-02,6.435357093811035,6.497142791748047,6.376786231994629,6.4621429443359375,5.485044956207275,1006082000
2008-05-05,6.497142791748047,6.618214130401611,6.466071128845215,6.597499847412109,5.5999345779418945,854557200
2008-05-06,6.59499979019165,6.682857036590576,6.506429195404053,6.666429042816162,5.658441543579102,918870400
2008-05-07,6.6446428298950195,6.721428871154785,6.447856903076172,6.521070957183838,5.535061836242676,1157133600
2008-05-08,6.56321382522583,6.660714149475098,6.538214206695557,6.609285831451416,5.609939098358154,899085600
2008-05-09,6.541429042816162,6.580357074737549,6.477499961853027,6.551785945892334,5.561132431030273,673072400
2008-05-12,6.614643096923828,6.745357036590576,6.5303568840026855,6.71999979019165,5.703914165496826,818563200
2008-05-13,6.7360711097717285,6.837500095367432,6.709286212921143,6.784286022186279,5.758479595184326,823236400
2008-05-14,6.8296427726745605,6.865714073181152,6.627500057220459,6.6521430015563965,5.646317005157471,916823600
2008-05-15,6.671785831451416,6.7821431159973145,6.57857084274292,6.776071071624756,5.75150728225708,873208000
2008-05-16,6.789642810821533,6.79642915725708,6.6785712242126465,6.700714111328125,5.687541961669922,765769200
2008-05-19,6.709286212921143,6.73892879486084,6.474999904632568,6.557143211364746,5.56567907333374,945820400
2008-05-20,6.493570804595947,6.648571014404297,6.432857036590576,6.639286041259766,5.635403156280518,969850000
2008-05-21,6.631071090698242,6.712500095367432,6.294642925262451,6.36392879486084,5.401680946350098,1157657200
2008-05-22,6.4021430015563965,6.476070880889893,6.142857074737549,6.323214054107666,5.367123126983643,1206735600
2008-05-23,6.456070899963379,6.499642848968506,6.349999904632568,6.4703569412231445,5.4920172691345215,906917200
2008-05-27,6.526785850524902,6.658214092254639,6.494286060333252,6.658214092254639,5.651468276977539,789905200
2008-05-28,6.693213939666748,6.712500095367432,6.561429023742676,6.678928852081299,5.669051170349121,743979600
2008-05-29,6.670000076293945,6.721428871154785,6.625,6.667500019073486,5.6593499183654785,647186400
2008-05-30,6.694643020629883,6.769286155700684,6.692142963409424,6.7410712242126465,5.721797466278076,610184400
2008-06-02,6.735713958740234,6.773213863372803,6.590356826782227,6.646429061889648,5.641464710235596,679840000
2008-06-03,6.6735711097717285,6.721428871154785,6.512143135070801,6.620357036590576,5.619336128234863,750520400
2008-06-04,6.572143077850342,6.681786060333252,6.543929100036621,6.61392879486084,5.613877773284912,726983600
2008-06-05,6.65500020980835,6.78000020980835,6.632143020629883,6.76535701751709,5.742412090301514,755445600
2008-06-06,6.714285850524902,6.783928871154785,6.626786231994629,6.630000114440918,5.627520561218262,966422800
2008-06-09,6.599643230438232,6.605000019073486,6.276785850524902,6.4860711097717285,5.505354881286621,1888392800
2008-06-10,6.446785926818848,6.670713901519775,6.393570899963379,6.630000114440918,5.627520561218262,1140941200
2008-06-11,6.583570957183838,6.642857074737549,6.413928985595703,6.457499980926514,5.481102466583252,961550800
2008-06-12,6.481785774230957,6.521429061889648,6.114285945892334,6.187857151031494,5.252230644226074,1308333600
2008-06-13,6.130000114440918,6.21999979019165,5.903929233551025,6.156071186065674,5.225252628326416,1345957200
2008-06-16,6.117856979370117,6.353570938110352,6.038214206695557,6.315713882446289,5.3607563972473145,1051730400
2008-06-17,6.360713958740234,6.499642848968506,6.336071014404297,6.479642868041992,5.499897003173828,899656800
2008-06-18,6.468571186065674,6.507143020629883,6.333929061889648,6.3839287757873535,5.418656826019287,811468000
2008-06-19,6.376786231994629,6.512143135070801,6.314286231994629,6.460713863372803,5.483831882476807,791949200
2008-06-20,6.4053568840026855,6.464285850524902,6.25,6.259643077850342,5.313162803649902,888367200
2008-06-23,6.240714073181152,6.281428813934326,6.127142906188965,6.184286117553711,5.249199867248535,645780800
2008-06-24,6.156071186065674,6.277856826782227,6.129642963409424,6.1875,5.251928329467773,621947200
2008-06-25,6.2360711097717285,6.386785984039307,6.210000038146973,6.335357189178467,5.37742805480957,644450800
2008-06-26,6.216785907745361,6.244286060333252,6.000357151031494,6.009285926818848,5.100661277770996,869610000
2008-06-27,5.946785926818848,6.091785907745361,5.862500190734863,6.074643135070801,5.1561360359191895,1042249600
2008-06-30,6.078214168548584,6.142857074737549,5.950714111328125,5.980000019073486,5.075804710388184,684196800
2008-07-01,5.865356922149658,6.239999771118164,5.857142925262451,6.2385711669921875,5.295278072357178,1111280800
2008-07-02,6.257143020629883,6.337500095367432,6.006429195404053,6.006429195404053,5.098237037658691,837519200
2008-07-03,6.056786060333252,6.148929119110107,5.919642925262451,6.075714111328125,5.157046794891357,523362000
2008-07-07,6.184286117553711,6.326070785522461,6.139286041259766,6.255713939666748,5.309828281402588,820391600
2008-07-08,6.264286041259766,6.4178571701049805,6.169285774230957,6.412499904632568,5.442907333374023,888350400
2008-07-09,6.435713768005371,6.461071014404297,6.21928596496582,6.223214149475098,5.2822418212890625,895776000
2008-07-10,6.247142791748047,6.333570957183838,6.120357036590576,6.30821418762207,5.354389667510986,840688800
2008-07-11,6.266786098480225,6.325356960296631,6.107142925262451,6.163570880889893,5.2316179275512695,930011600
2008-07-14,6.401429176330566,6.403571128845215,6.181428909301758,6.210000038146973,5.271026611328125,886054400
2008-07-15,6.159999847412109,6.204999923706055,5.942500114440918,6.058570861816406,5.1424946784973145,1040043200
2008-07-16,6.07857084274292,6.1760711669921875,6.021429061889648,6.171785831451416,5.238589763641357,747790400
2008-07-17,6.2178568840026855,6.24928617477417,6.121070861816406,6.13607120513916,5.208273887634277,757526000
2008-07-18,6.018570899963379,6.058928966522217,5.892857074737549,5.898213863372803,5.006383895874023,868414400
2008-07-21,5.960713863372803,5.982142925262451,5.75428581237793,5.938929080963135,5.0409417152404785,1360469600
2008-07-22,5.3214287757873535,5.812857151031494,5.233213901519775,5.786428928375244,4.9114990234375,1879592400
2008-07-23,5.892499923706055,6.013214111328125,5.769999980926514,5.937857151031494,5.040032863616943,1061768400
2008-07-24,5.868570804595947,5.9021430015563965,5.658928871154785,5.679643154144287,4.820861339569092,839619200
2008-07-25,5.728570938110352,5.8214287757873535,5.666070938110352,5.789999961853027,4.914531707763672,633637200
2008-07-28,5.79785680770874,5.802499771118164,5.50071382522583,5.514286041259766,4.680508136749268,780712800
2008-07-29,5.550356864929199,5.694643020629883,5.487500190734863,5.610000133514404,4.7617506980896,684070800
2008-07-30,5.635000228881836,5.731785774230957,5.574285984039307,5.710000038146973,4.8466267585754395,725183200
2008-07-31,5.626429080963135,5.7928571701049805,5.606429100036621,5.676785945892334,4.818436622619629,637498400
2008-08-01,5.710713863372803,5.713929176330566,5.5625,5.59499979019165,4.749016761779785,544639200
2008-08-04,5.5928568840026855,5.639286041259766,5.461071014404297,5.472499847412109,4.645040988922119,592527600
2008-08-05,5.550714015960693,5.742856979370117,5.529285907745361,5.737143039703369,4.869667053222656,688371600
2008-08-06,5.713213920593262,5.978570938110352,5.642857074737549,5.86392879486084,4.977283000946045,791408800
2008-08-07,5.811070919036865,5.933928966522217,5.767857074737549,5.841785907745361,4.958487510681152,672372400
2008-08-08,5.852142810821533,6.058928966522217,5.848214149475098,6.055356979370117,5.139765739440918,713997200
2008-08-11,6.0739288330078125,6.3035712242126465,6.059642791748047,6.19857120513916,5.261325359344482,891304400
2008-08-12,6.197143077850342,6.403213977813721,6.196785926818848,6.31178617477417,5.357422828674316,836278800
2008-08-13,6.356429100036621,6.4285712242126465,6.2821431159973145,6.403571128845215,5.435328006744385,842346400
2008-08-14,6.368928909301758,6.444643020629883,6.351428985595703,6.404285907745361,5.435935020446777,711300800
2008-08-15,6.394286155700684,6.419642925262451,6.251786231994629,6.276429176330566,5.327411651611328,708251600
2008-08-18,6.270357131958008,6.3503570556640625,6.207857131958008,6.2639288902282715,5.316800594329834,552014400
2008-08-19,6.2335710525512695,6.3239288330078125,6.13607120513916,6.197500228881836,5.260415554046631,616204400
2008-08-20,6.241786003112793,6.319285869598389,6.200356960296631,6.28000020980835,5.330441951751709,506951200
2008-08-21,6.2310709953308105,6.26607084274292,6.1389288902282715,6.224643230438232,5.283455848693848,539744800
2008-08-22,6.279285907745361,6.339285850524902,6.270357131958008,6.313929080963135,5.359241962432861,439611200
2008-08-25,6.291070938110352,6.293929100036621,6.130713939666748,6.162499904632568,5.230708122253418,484425200
2008-08-26,6.170000076293945,6.24571418762207,6.164642810821533,6.2014288902282715,5.263751029968262,445550000
2008-08-27,6.189642906188965,6.2771430015563965,6.1496429443359375,6.238214015960693,5.294973850250244,477780800
2008-08-28,6.260000228881836,6.294642925262451,6.169642925262451,6.204999923706055,5.266783237457275,431384800
2008-08-29,6.177143096923828,6.1964287757873535,6.037143230438232,6.054643154144287,5.13916015625,599289600
2008-09-02,6.1571431159973145,6.1964287757873535,5.892857074737549,5.935357093811035,5.037909030914307,780763200
2008-09-03,5.958570957183838,6.024285793304443,5.857142925262451,5.962856769561768,5.061252117156982,734834800
2008-09-04,5.9235711097717285,5.996786117553711,5.743214130401611,5.757856845855713,4.887247562408447,743386000
2008-09-05,5.663928985595703,5.800000190734863,5.630356788635254,5.720714092254639,4.855721473693848,786884000
2008-09-08,5.877500057220459,5.8889288902282715,5.409286022186279,5.639999866485596,4.78721284866333,1045979200
2008-09-09,5.602142810821533,5.712856769561768,5.349643230438232,5.417142868041992,4.598052501678467,1245025600
2008-09-10,5.440000057220459,5.5353569984436035,5.314286231994629,5.414642810821533,4.595931053161621,973142800
2008-09-11,5.292142868041992,5.463929176330566,5.214285850524902,5.451786041259766,4.627457618713379,971135200
2008-09-12,5.38964319229126,5.38964319229126,5.232142925262451,5.319285869598389,4.51499080657959,793027200
2008-09-15,5.072500228881836,5.2746429443359375,5.012856960296631,5.012856960296631,4.254894256591797,920634400
2008-09-16,4.78071403503418,5.089285850524902,4.7196431159973145,4.99571418762207,4.240344524383545,1199836400
2008-09-17,4.946071147918701,4.946785926818848,4.565357208251953,4.565357208251953,3.875058889389038,1200455200
2008-09-18,4.663214206695557,4.836785793304443,4.309999942779541,4.788928985595703,4.064827919006348,1676253600
2008-09-19,5.0928568840026855,5.150000095367432,4.868214130401611,5.03249979019165,4.271570205688477,1430875600
2008-09-22,4.997857093811035,5.0089287757873535,4.666429042816162,4.680356979370117,3.972670078277588,856713200
2008-09-23,4.708929061889648,4.849999904632568,4.523571014404297,4.53000020980835,3.8450496196746826,1280364400
2008-09-24,4.5453572273254395,4.676785945892334,4.4696431159973145,4.596786022186279,3.9017345905303955,1047015200
2008-09-25,4.635714054107666,4.813929080963135,4.590000152587891,4.711785793304443,3.99934720993042,1006045600
2008-09-26,4.461071014404297,4.635714054107666,4.392857074737549,4.579999923706055,3.8874878883361816,1126451200
2008-09-29,4.2721428871154785,4.274285793304443,3.5924999713897705,3.7592859268188477,3.190868854522705,2622057200
2008-09-30,3.8660709857940674,4.107142925262451,3.796428918838501,4.059286117553711,3.445509195327759,1626682400
2008-10-01,3.997143030166626,4.012856960296631,3.8353569507598877,3.8971428871154785,3.3078815937042236,1296484000
2008-10-02,3.8575000762939453,3.885356903076172,3.5714290142059326,3.575000047683716,3.034447431564331,1609364400
2008-10-03,3.7142860889434814,3.8035709857940674,3.380357027053833,3.4667859077453613,2.942595958709717,2294398400
2008-10-06,3.2842860221862793,3.5278570652008057,3.1264290809631348,3.505000114440918,2.975031614303589,2107417200
2008-10-07,3.588571071624756,3.625,3.176785945892334,3.184286117553711,2.702810764312744,1878772000
2008-10-08,3.068213939666748,3.440356969833374,3.059999942779541,3.2067859172821045,2.7219090461730957,2207741200
2008-10-09,3.3339290618896484,3.421428918838501,3.0928568840026855,3.169286012649536,2.6900792121887207,1617383600
2008-10-10,3.06071400642395,3.5714290142059326,3.0357139110565186,3.4571430683135986,2.9344112873077393,2219299600
2008-10-13,3.733928918838501,3.947499990463257,3.6078569889068604,3.937856912612915,3.3424391746520996,1539076000
2008-10-14,4.1521430015563965,4.1571431159973145,3.6835711002349854,3.7171430587768555,3.1550989151000977,1980994400
2008-10-15,3.708570957183838,3.8214290142059326,3.4960711002349854,3.49821400642395,2.9692718982696533,1584175600
2008-10-16,3.563214063644409,3.6939289569854736,3.2764289379119873,3.6389288902282715,3.088710308074951,1980521200
2008-10-17,3.557142972946167,3.6442859172821045,3.067500114440918,3.4785709381103516,2.9525985717773438,1762227600
2008-10-20,3.563570976257324,3.572499990463257,3.3442859649658203,3.515713930130005,2.984126091003418,1549170000
2008-10-21,3.4625000953674316,3.496428966522217,3.255713939666748,3.2674999237060547,2.773442506790161,2193660000
2008-10-22,3.4774999618530273,3.6160709857940674,3.3189289569854736,3.4596428871154785,2.936532974243164,2248808800
2008-10-23,3.4467859268188477,3.544642925262451,3.2821431159973145,3.508213996887207,2.977760076522827,1675430400
2008-10-24,3.2260708808898926,3.496428966522217,3.2182140350341797,3.442142963409424,2.921678304672241,1590058400
2008-10-27,3.3953568935394287,3.486785888671875,3.2807140350341797,3.288928985595703,2.7916312217712402,1208771200
2008-10-28,3.4082140922546387,3.5892860889434814,3.29892897605896,3.568213939666748,3.0286879539489746,1634133200
2008-10-29,3.6021430492401123,3.9121429920196533,3.5692861080169678,3.733928918838501,3.1693460941314697,1950978400
2008-10-30,3.865356922149658,4.006785869598389,3.8432140350341797,3.9657139778137207,3.366084337234497,1638089600
2008-10-31,3.835714101791382,3.9564290046691895,3.755000114440918,3.8424999713897705,3.261500835418701,1659756000
2008-11-03,3.7832140922546387,3.8964290618896484,3.744999885559082,3.819999933242798,3.2424023151397705,1057938000
2008-11-04,3.9282140731811523,3.992500066757202,3.809643030166626,3.9639289379119873,3.364569664001465,1398681200
2008-11-05,3.8896429538726807,3.9185709953308105,3.6782140731811523,3.68928599357605,3.131452798843384,1256455200
2008-11-06,3.608928918838501,3.6707139015197754,3.5,3.539285898208618,3.004133939743042,1319074400
2008-11-07,3.544286012649536,3.566071033477783,3.4185709953308105,3.508570909500122,2.978062391281128,1095253600
2008-11-10,3.577500104904175,3.585714101791382,3.375,3.424285888671875,2.906522512435913,1123822000
2008-11-11,3.386070966720581,3.4703569412231445,3.2950000762939453,3.384643077850342,2.872873544692993,1224538000
2008-11-12,3.3010709285736084,3.3299999237060547,3.2146430015563965,3.2185709476470947,2.7319118976593018,1178976400
2008-11-13,3.2096428871154785,3.4442861080169678,3.072143077850342,3.4442861080169678,2.9234976768493652,1854087200
2008-11-14,3.3485710620880127,3.356786012649536,3.2142860889434814,3.2228569984436035,2.7355501651763916,1405266800
2008-11-17,3.1600000858306885,3.233928918838501,3.116429090499878,3.1478569507598877,2.6718904972076416,1162526400
2008-11-18,3.2014288902282715,3.249643087387085,3.1021430492401123,3.211071014404297,2.7255454063415527,1209695200
2008-11-19,3.1942861080169678,3.270714044570923,3.0789289474487305,3.0817859172821045,2.615809202194214,1171900800
2008-11-20,3.044286012649536,3.0875000953674316,2.857142925262451,2.874643087387085,2.43998646736145,1716814400
2008-11-21,2.9260709285736084,3.004286050796509,2.8264288902282715,2.9492859840393066,2.5033435821533203,1569271200
2008-11-24,3.0432140827178955,3.385356903076172,3.0299999713897705,3.319643020629883,2.817701578140259,1442257600
2008-11-25,3.379642963409424,3.382499933242798,3.148571014404297,3.242856979370117,2.7525243759155273,1235292800
2008-11-26,3.2114291191101074,3.4017860889434814,3.2089290618896484,3.392857074737549,2.879845380783081,899836000
2008-11-28,3.382143020629883,3.3842859268188477,3.2807140350341797,3.309643030166626,2.809213876724243,297774400
2008-12-01,3.260714054107666,3.2953569889068604,3.1757140159606934,3.1760709285736084,2.69583797454834,923767600
2008-12-02,3.2153570652008057,3.308928966522217,3.0892860889434814,3.302500009536743,2.8031508922576904,1148722400
2008-12-03,3.192857027053833,3.436785936355591,3.171428918838501,3.424999952316284,2.907128095626831,1338680000
2008-12-04,3.372499942779541,3.4003570079803467,3.1807138919830322,3.2646429538726807,2.77101731300354,1091370000
2008-12-05,3.226785898208618,3.374643087387085,3.1735711097717285,3.357142925262451,2.849532127380371,1043795200
2008-12-08,3.4742860794067383,3.5999999046325684,3.421428918838501,3.561429023742676,3.0229296684265137,1185142000
2008-12-09,3.5014290809631348,3.700000047683716,3.4717860221862793,3.573570966720581,3.0332345962524414,1203496000
2008-12-10,3.495357036590576,3.5532140731811523,3.4464290142059326,3.507499933242798,2.9771535396575928,938047600
2008-12-11,3.476785898208618,3.6157140731811523,3.3867859840393066,3.392857074737549,2.879845380783081,1040617200
2008-12-12,3.31428599357605,3.5357139110565186,3.304642915725708,3.509643077850342,2.978973150253296,1041174400
2008-12-15,3.4282140731811523,3.4360709190368652,3.3214290142059326,3.3839290142059326,2.872267484664917,891758000
2008-12-16,3.356429100036621,3.445713996887207,3.3125,3.4082140922546387,2.8928797245025635,1093506400
2008-12-17,3.251070976257324,3.253571033477783,3.143570899963379,3.184286117553711,2.702810764312744,1293860400
2008-12-18,3.189642906188965,3.243928909301758,3.1585710048675537,3.1939289569854736,2.710996150970459,857416000
2008-12-19,3.2121429443359375,3.247857093811035,3.171428918838501,3.2142860889434814,2.728275775909424,801920000
2008-12-22,3.2149999141693115,3.2153570652008057,3.0246429443359375,3.062143087387085,2.5991363525390625,844740400
2008-12-23,3.1024999618530273,3.138214111328125,3.067857027053833,3.0850000381469727,2.6185379028320312,635031600
2008-12-24,3.0764288902282715,3.080357074737549,3.0196430683135986,3.0371429920196533,2.577916383743286,271334000
2008-12-26,3.0942859649658203,3.122143030166626,3.044286012649536,3.064642906188965,2.6012587547302246,308324800
2008-12-29,3.0899999141693115,3.129286050796509,3.0382139682769775,3.0932140350341797,2.6255102157592773,686000000
2008-12-30,3.122143030166626,3.1446430683135986,3.0257139205932617,3.0817859172821045,2.615809202194214,967601600
2008-12-31,3.070357084274292,3.133570909500122,3.0478570461273193,3.0482139587402344,2.587312698364258,607541200
2009-01-02,3.067142963409424,3.2514290809631348,3.041429042816162,3.2410709857940674,2.7510101795196533,746015200
2009-01-05,3.327500104904175,3.434999942779541,3.3110709190368652,3.377856969833374,2.8671131134033203,1181608400
2009-01-06,3.426785945892334,3.4703569412231445,3.299643039703369,3.322143077850342,2.819823741912842,1289310400
2009-01-07,3.2789289951324463,3.3035709857940674,3.2235710620880127,3.250356912612915,2.758892059326172,753048800
2009-01-08,3.2296431064605713,3.3267860412597656,3.2157139778137207,3.31071400642395,2.8101227283477783,673500800
2009-01-09,3.3289289474487305,3.3350000381469727,3.2192859649658203,3.234999895095825,2.745856523513794,546845600
2009-01-12,3.2307140827178955,3.249643087387085,3.12678599357605,3.166429042816162,2.6876537799835205,617716400
2009-01-13,3.1514289379119873,3.2049999237060547,3.0839290618896484,3.132499933242798,2.6588547229766846,798397600
2009-01-14,3.0799999237060547,3.1160709857940674,3.0257139205932617,3.047499895095825,2.5867068767547607,1021664000
2009-01-15,2.877500057220459,3.004286050796509,2.858928918838501,2.9778571128845215,2.527595043182373,1831634000
2009-01-16,3.010714054107666,3.01357102394104,2.871428966522217,2.940356969833374,2.495765209197998,1047625600
2009-01-20,2.9260709285736084,2.9285709857940674,2.7928569316864014,2.7928569316864014,2.370567560195923,919914800
2009-01-21,2.8353569507598877,2.9600000381469727,2.8324999809265137,2.958214044570923,2.5109212398529053,1089270000
2009-01-22,3.1442859172821045,3.2142860889434814,3.065000057220459,3.1557140350341797,2.678558588027954,1409528400
2009-01-23,3.1007139682769775,3.2096428871154785,3.0892860889434814,3.1557140350341797,2.678558588027954,763770000
2009-01-26,3.1735711097717285,3.248929023742676,3.1535708904266357,3.2014288902282715,2.717362403869629,692238400
2009-01-27,3.2210710048675537,3.2696430683135986,3.2049999237060547,3.240356922149658,2.750403642654419,618038400
2009-01-28,3.2899999618530273,3.392857074737549,3.267857074737549,3.364285945892334,2.8555946350097656,861406000
2009-01-29,3.3246428966522217,3.369286060333252,3.307142972946167,3.3214290142059326,2.8192172050476074,592729200
2009-01-30,3.307142972946167,3.3435709476470947,3.2146430015563965,3.2189290523529053,2.7322158813476562,651478800
2009-02-02,3.182142972946167,3.2857139110565186,3.174999952316284,3.268213987350464,2.7740490436553955,558247200
2009-02-03,3.2828569412231445,3.3350000381469727,3.2242860794067383,3.320713996887207,2.8186097145080566,599309200
2009-02-04,3.3292860984802246,3.4375,3.325000047683716,3.3410708904266357,2.8358898162841797,808421600
2009-02-05,3.313214063644409,3.4732139110565186,3.307857036590576,3.444999933242798,2.9241034984588623,749246400
2009-02-06,3.4649999141693115,3.5714290142059326,3.4642860889434814,3.561429023742676,3.0229296684265137,687209600
2009-02-09,3.5714290142059326,3.6785709857940674,3.5535709857940674,3.6610710620880127,3.107504367828369,715010800
2009-02-10,3.618928909301758,3.6610710620880127,3.4664289951324463,3.493928909301758,2.965634346008301,849060800
2009-02-11,3.441786050796509,3.511070966720581,3.4203569889068604,3.4578568935394287,2.9350168704986572,674973600
2009-02-12,3.422499895095825,3.5625,3.422499895095825,3.5453569889068604,3.009287118911743,817188400
2009-02-13,3.5353569984436035,3.5692861080169678,3.504286050796509,3.541429042816162,3.005953311920166,608977600
2009-02-17,3.4596428871154785,3.4657139778137207,3.367142915725708,3.376070976257324,2.8655974864959717,678238400
2009-02-18,3.3946430683135986,3.4232139587402344,3.311429023742676,3.370357036590576,2.8607466220855713,684779200
2009-02-19,3.3346428871154785,3.3660709857940674,3.2182140350341797,3.237143039703369,2.747675657272339,922804400
2009-02-20,3.192857027053833,3.299999952316284,3.1785709857940674,3.257143020629883,2.7646515369415283,750316000
2009-02-23,3.273214101791382,3.2857139110565186,3.0896430015563965,3.1053569316864014,2.6358165740966797,786982000
2009-02-24,3.12321400642395,3.2460711002349854,3.107142925262451,3.2232139110565186,2.7358531951904297,807105600
2009-02-25,3.2092859745025635,3.318571090698242,3.1875,3.255713939666748,2.7634382247924805,833053200
2009-02-26,3.2857139110565186,3.318571090698242,3.177143096923828,3.185357093811035,2.7037205696105957,629868400
2009-02-27,3.14035701751709,3.260714054107666,3.131071090698242,3.189642906188965,2.7073566913604736,706658400
2009-03-02,3.1471428871154785,3.257143020629883,3.131071090698242,3.140713930130005,2.6658270359039307,770929600
2009-03-03,3.1760709285736084,3.2407140731811523,3.13857102394104,3.1560709476470947,2.678861618041992,724340400
2009-03-04,3.2207140922546387,3.313214063644409,3.194643020629883,3.256071090698242,2.763741970062256,741403600
2009-03-05,3.2307140827178955,3.2810709476470947,3.1589291095733643,3.1728570461273193,2.693110227584839,706899200
2009-03-06,3.1549999713897705,3.1571431159973145,2.940356969833374,3.046428918838501,2.585798740386963,1011147200
2009-03-09,3.0064289569854736,3.128571033477783,2.9489290714263916,2.9682140350341797,2.5194101333618164,698297600
2009-03-10,3.0310709476470947,3.184643030166626,3.012856960296631,3.1653571128845215,2.68674373626709,844258800
2009-03-11,3.2074999809265137,3.35964298248291,3.1992859840393066,3.309999942779541,2.8095176219940186,846372800
2009-03-12,3.317857027053833,3.4492859840393066,3.2857139110565186,3.441071033477783,2.920769453048706,768457200
2009-03-13,3.43928599357605,3.4714291095733643,3.393213987350464,3.4260709285736084,2.908036947250366,601168400
2009-03-16,3.447499990463257,3.4782140254974365,3.3635709285736084,3.4078569412231445,2.8925771713256836,797244000
2009-03-17,3.4014289379119873,3.560357093811035,3.3953568935394287,3.559286117553711,3.0211095809936523,786646000
2009-03-18,3.568213939666748,3.695713996887207,3.561429023742676,3.625714063644409,3.0774943828582764,796037200
2009-03-19,3.637500047683716,3.68571400642395,3.580357074737549,3.629286050796509,3.0805249214172363,500180800
2009-03-20,3.646070957183838,3.682499885559082,3.5917859077453613,3.628213882446289,3.0796148777008057,695587200
2009-03-23,3.6682140827178955,3.8628571033477783,3.6339290142059326,3.8450000286102295,3.263622283935547,666397200
2009-03-24,3.7985711097717285,3.9085710048675537,3.7639288902282715,3.8035709857940674,3.22845721244812,640612000
2009-03-25,3.8421430587768555,3.869999885559082,3.7092859745025635,3.8032140731811523,3.228154420852661,646618000
2009-03-26,3.8510708808898926,3.927856922149658,3.8421430587768555,3.92392897605896,3.3306174278259277,616252000
2009-03-27,3.865356922149658,3.876070976257324,3.799999952316284,3.816071033477783,3.239067792892456,492872800
2009-03-30,3.7325000762939453,3.750356912612915,3.6646430492401123,3.731786012649536,3.167527198791504,502796000
2009-03-31,3.766071081161499,3.8375000953674316,3.75,3.754286050796509,3.186624765396118,570080000
2009-04-01,3.7174999713897705,3.892857074737549,3.7103569507598877,3.8817861080169678,3.2948460578918457,589372000
2009-04-02,3.9335711002349854,4.098214149475098,3.9207139015197754,4.025356769561768,3.416708469390869,812366800
2009-04-03,4.078214168548584,4.147500038146973,4.054286003112793,4.142499923706055,3.5161406993865967,636241200
2009-04-06,4.105000019073486,4.2410712242126465,4.045713901519775,4.2303571701049805,3.590712308883667,658064400
2009-04-07,4.161786079406738,4.166786193847656,4.078214168548584,4.107142925262451,3.486128568649292,536580800
2009-04-08,4.122499942779541,4.1710710525512695,4.0921430587768555,4.154285907745361,3.5261430740356445,455630000
2009-04-09,4.229286193847656,4.285714149475098,4.212856769561768,4.270357131958008,3.624664545059204,530756800
2009-04-13,4.286070823669434,4.320713996887207,4.25,4.2935709953308105,3.6443676948547363,389236400
2009-04-14,4.270357131958008,4.291786193847656,4.1875,4.2253570556640625,3.5864689350128174,454622000
2009-04-15,4.185713768005371,4.223214149475098,4.134285926818848,4.2014288902282715,3.5661590099334717,412882400
2009-04-16,4.256785869598389,4.398213863372803,4.242499828338623,4.337500095367432,3.6816561222076416,593446000
2009-04-17,4.32785701751709,4.4375,4.294642925262451,4.4078569412231445,3.741374969482422,497495600
2009-04-20,4.347499847412109,4.392499923706055,4.255713939666748,4.3035712242126465,3.652855396270752,466466000
2009-04-21,4.246070861816406,4.362143039703369,4.235713958740234,4.348570823669434,3.691051959991455,470685600
2009-04-22,4.379642963409424,4.476786136627197,4.32857084274292,4.3396430015563965,3.683473825454712,938767200
2009-04-23,4.5221428871154785,4.5428571701049805,4.411070823669434,4.478570938110352,3.8013949394226074,945156800
2009-04-24,4.4514288902282715,4.46928596496582,4.391786098480225,4.425000190734863,3.7559242248535156,540764000
2009-04-27,4.389286041259766,4.464285850524902,4.380713939666748,4.4546427726745605,3.7810845375061035,480690000
2009-04-28,4.4053568840026855,4.507500171661377,4.4021430015563965,4.425000190734863,3.7559242248535156,455856800
2009-04-29,4.458929061889648,4.5303568840026855,4.422500133514404,4.46928596496582,3.7935149669647217,458110800
2009-04-30,4.507856845855713,4.535714149475098,4.461429119110107,4.493928909301758,3.8144302368164062,498489600
2009-05-01,4.492856979370117,4.569643020629883,4.492856979370117,4.544285774230957,3.8571746349334717,397516000
2009-05-04,4.579999923706055,4.723214149475098,4.559999942779541,4.716785907745361,4.003591060638428,609358400
2009-05-05,4.705357074737549,4.744999885559082,4.682857036590576,4.739643096923828,4.022992134094238,398255200
2009-05-06,4.761785984039307,4.767857074737549,4.650713920593262,4.732142925262451,4.01662540435791,473538800
2009-05-07,4.726070880889893,4.728213787078857,4.567856788635254,4.609285831451416,3.912346363067627,531776000
2009-05-08,4.6085710525512695,4.68678617477417,4.509285926818848,4.61392879486084,3.9162871837615967,467964000
2009-05-11,4.548929214477539,4.677143096923828,4.539999961853027,4.627500057220459,3.927806854248047,404658800
2009-05-12,4.627142906188965,4.632500171661377,4.401785850524902,4.443571090698242,3.7716875076293945,609481600
2009-05-13,4.400356769561768,4.429286003112793,4.263570785522461,4.267499923706055,3.6222386360168457,595971600
2009-05-14,4.277856826782227,4.411786079406738,4.275000095367432,4.39107084274292,3.727125883102417,447826400
2009-05-15,4.368570804595947,4.450714111328125,4.34321403503418,4.372142791748047,3.711059093475342,367567200
2009-05-18,4.418929100036621,4.525000095367432,4.341785907745361,4.523213863372803,3.8392884731292725,458841600
2009-05-19,4.529285907745361,4.618214130401611,4.490714073181152,4.551785945892334,3.863539695739746,372422400
2009-05-20,4.55821418762207,4.614643096923828,4.474999904632568,4.495357036590576,3.815643787384033,388584000
2009-05-21,4.4696431159973145,4.527856826782227,4.3889288902282715,4.434999942779541,3.7644126415252686,407946000
2009-05-22,4.430356979370117,4.434999942779541,4.348214149475098,4.375,3.713484764099121,297998400
2009-05-26,4.455714225769043,4.672500133514404,4.448214054107666,4.670713901519775,3.964486837387085,636927200
2009-05-27,4.7064290046691895,4.820713996887207,4.675356864929199,4.751786231994629,4.033298969268799,646422000
2009-05-28,4.76607084274292,4.835357189178467,4.715356826782227,4.8239288330078125,4.094534397125244,487552800
2009-05-29,4.835357189178467,4.853570938110352,4.7803568840026855,4.8503570556640625,4.11696720123291,456534400
2009-06-01,4.873929023742676,4.999642848968506,4.857142925262451,4.976786136627197,4.224277019500732,452499600
2009-06-02,4.963929176330566,5.04785680770874,4.941071033477783,4.981785774230957,4.228522300720215,456223600
2009-06-03,5.0,5.039642810821533,4.966785907745361,5.033928871154785,4.272780895233154,565199600
2009-06-04,5.004642963409424,5.149285793304443,5.001429080963135,5.133571147918701,4.357356071472168,550634000
2009-06-05,5.189642906188965,5.228570938110352,5.114643096923828,5.166786193847656,4.385549068450928,632716000
2009-06-08,5.1364288330078125,5.151071071624756,4.979642868041992,5.137499809265137,4.360691070556641,931652400
2009-06-09,5.13607120513916,5.1628570556640625,5.0196428298950195,5.097143173217773,4.326436996459961,676964400
2009-06-10,5.0814290046691895,5.083929061889648,4.939286231994629,5.0089287757873535,4.251562118530273,688623600
2009-06-11,4.98392915725708,5.055714130401611,4.948214054107666,4.998213768005371,4.242467880249023,524823600
2009-06-12,4.957499980926514,4.9678568840026855,4.8585710525512695,4.891786098480225,4.152130603790283,563085600
2009-06-15,4.857500076293945,4.89035701751709,4.817500114440918,4.86035680770874,4.125453948974609,539750400
2009-06-16,4.880713939666748,4.945356845855713,4.860713958740234,4.869643211364746,4.133336067199707,514805200
2009-06-17,4.881071090698242,4.908928871154785,4.804643154144287,4.8421430587768555,4.109996318817139,571412800
2009-06-18,4.8610711097717285,4.9285712242126465,4.84250020980835,4.8528571128845215,4.119088649749756,427680400
2009-06-19,4.931070804595947,4.982142925262451,4.889286041259766,4.981429100036621,4.228219509124756,721856800
2009-06-22,5.023929119110107,5.055714130401611,4.868928909301758,4.906071186065674,4.164257049560547,634914000
2009-06-23,4.871428966522217,4.89107084274292,4.74571418762207,4.786070823669434,4.062399864196777,706532400
2009-06-24,4.836429119110107,4.910714149475098,4.816429138183594,4.864999771118164,4.12939453125,485525600
2009-06-25,4.848214149475098,5.007143020629883,4.8289289474487305,4.994999885559082,4.239738941192627,589447600
2009-06-26,4.992499828338623,5.127142906188965,4.990714073181152,5.0871429443359375,4.3179497718811035,439384400
2009-06-29,5.123570919036865,5.14107084274292,5.054999828338623,5.070356845855713,4.303701877593994,567616000
2009-06-30,5.0921430587768555,5.135714054107666,5.064286231994629,5.086785793304443,4.31764554977417,434224000
2009-07-01,5.125,5.166429042816162,5.090000152587891,5.101070880889893,4.329770565032959,414178800
2009-07-02,5.044642925262451,5.101070880889893,4.992499828338623,5.00071382522583,4.244588375091553,370479200
2009-07-06,4.95357084274292,4.963929176330566,4.8660712242126465,4.950356960296631,4.201847553253174,498688400
2009-07-07,4.945713996887207,4.9885711669921875,4.82785701751709,4.835713863372803,4.1045355796813965,461596800
2009-07-08,4.854286193847656,4.929999828338623,4.800714015960693,4.900713920593262,4.1597089767456055,575929200
2009-07-09,4.920000076293945,4.928214073181152,4.854642868041992,4.869999885559082,4.133639335632324,343025200
2009-07-10,4.869286060333252,4.963213920593262,4.868570804595947,4.947143077850342,4.199116230010986,445275600
2009-07-13,4.9835710525512695,5.083570957183838,4.911786079406738,5.083570957183838,4.314918041229248,483501200
2009-07-14,5.072500228881836,5.1135711669921875,5.041429042816162,5.081070899963379,4.312795639038086,347247600
2009-07-15,5.179999828338623,5.25,5.154285907745361,5.24571418762207,4.45254373550415,485587200
2009-07-16,5.205714225769043,5.286428928375244,5.1989288330078125,5.268570899963379,4.471944808959961,393570800
2009-07-17,5.324285984039307,5.429286003112793,5.30821418762207,5.419642925262451,4.6001739501953125,602154000
2009-07-20,5.473928928375244,5.537143230438232,5.3889288902282715,5.461071014404297,4.635337829589844,735526400
2009-07-21,5.474643230438232,5.479642868041992,5.348214149475098,5.411070823669434,4.592896938323975,874781600
2009-07-22,5.635356903076172,5.668929100036621,5.575356960296631,5.5978569984436035,4.751440525054932,874104000
2009-07-23,5.593928813934326,5.658570766448975,5.555714130401611,5.6364288330078125,4.784181594848633,526962800
2009-07-24,5.6053571701049805,5.714285850524902,5.589285850524902,5.713929176330566,4.849961757659912,438362400
2009-07-27,5.7203569412231445,5.74571418762207,5.616428852081299,5.7178568840026855,4.853297710418701,433311200
2009-07-28,5.674285888671875,5.7178568840026855,5.628571033477783,5.714285850524902,4.850266456604004,363554800
2009-07-29,5.675000190734863,5.7303571701049805,5.651785850524902,5.715356826782227,4.851174354553223,382158000
2009-07-30,5.775000095367432,5.882856845855713,5.767857074737549,5.813929080963135,4.934842586517334,469604800
2009-07-31,5.821071147918701,5.892857074737549,5.818213939666748,5.835357189178467,4.953030586242676,422536800
2009-08-03,5.900356769561768,5.9514288902282715,5.888214111328125,5.943929195404053,5.045185089111328,394240000
2009-08-04,5.89035701751709,5.913214206695557,5.864643096923828,5.912499904632568,5.018510341644287,395810800
2009-08-05,5.919642925262451,5.978213787078857,5.864643096923828,5.896786212921143,5.005172252655029,423183600
2009-08-06,5.913570880889893,5.946785926818848,5.824643135070801,5.853929042816162,4.968794822692871,341616800
2009-08-07,5.9103569984436035,5.949999809265137,5.885714054107666,5.911070823669434,5.017296314239502,387354800
2009-08-10,5.916429042816162,5.949999809265137,5.84499979019165,5.882856845855713,4.993349552154541,300294400
2009-08-11,5.846070766448975,5.87071418762207,5.781428813934326,5.815357208251953,4.93605375289917,355342400
2009-08-12,5.805356979370117,5.9539289474487305,5.802143096923828,5.903929233551025,5.011234760284424,445071200
2009-08-13,5.951786041259766,6.023929119110107,5.9464287757873535,6.014999866485596,5.105510711669922,439980800
2009-08-14,5.997857093811035,6.008213996887207,5.911786079406738,5.9564290046691895,5.055796146392822,305816000
2009-08-17,5.841071128845215,5.84250020980835,5.693571090698242,5.699643135070801,4.837837219238281,524381200
2009-08-18,5.772500038146973,5.865714073181152,5.76464319229126,5.857142925262451,4.971522808074951,431152400
2009-08-19,5.8125,5.903571128845215,5.801785945892334,5.878571033477783,4.989709854125977,413271600
2009-08-20,5.8921427726745605,5.954286098480225,5.878929138183594,5.940357208251953,5.042156219482422,342031200
2009-08-21,5.987500190734863,6.048929214477539,5.9571428298950195,6.0435709953308105,5.129763603210449,416074400
2009-08-24,6.075714111328125,6.096786022186279,6.009643077850342,6.0378570556640625,5.124913692474365,406929600
2009-08-25,6.052143096923828,6.105000019073486,6.0403571128845215,6.050000190734863,5.135220050811768,324354800
2009-08-26,6.0328569412231445,6.055356979370117,5.955714225769043,5.978929042816162,5.074893951416016,303998800
2009-08-27,6.026785850524902,6.056070804595947,5.886785984039307,6.051785945892334,5.136735439300537,449181600
2009-08-28,6.152500152587891,6.1603569984436035,6.0189290046691895,6.073214054107666,5.154922008514404,453700800
2009-08-31,6.005713939666748,6.0303568840026855,5.9464287757873535,6.007500171661377,5.09914493560791,311337600
2009-09-01,5.999642848968506,6.0714287757873535,5.890714168548584,5.903571128845215,5.010931015014648,469028000
2009-09-02,5.87928581237793,5.9860711097717285,5.8610711097717285,5.899285793304443,5.0072922706604,364249200
2009-09-03,5.944285869598389,5.9678568840026855,5.892857074737549,5.948214054107666,5.048824787139893,293955200
2009-09-04,5.974286079406738,6.096428871154785,5.96750020980835,6.082499980926514,5.16280460357666,374628800
2009-09-08,6.177856922149658,6.183570861816406,6.142857074737549,6.1760711669921875,5.242226600646973,315047600
2009-09-09,6.170713901519775,6.2310709953308105,6.060713768005371,6.112143039703369,5.187966346740723,811087200
2009-09-10,6.144999980926514,6.1875,6.1003570556640625,6.1628570556640625,5.231010437011719,491134000
2009-09-11,6.175356864929199,6.184999942779541,6.102499961853027,6.148571014404297,5.218885898590088,348961200
2009-09-14,6.101070880889893,6.210713863372803,6.080357074737549,6.204286098480225,5.266176223754883,322011200
2009-09-15,6.215713977813721,6.273213863372803,6.199643135070801,6.255713939666748,5.309828281402588,426470800
2009-09-16,6.356785774230957,6.526785850524902,6.3528571128845215,6.495357036590576,5.5132365226745605,754023200
2009-09-17,6.49928617477417,6.6710710525512695,6.498929023742676,6.591071128845215,5.594478130340576,810572000
2009-09-18,6.636785984039307,6.662499904632568,6.598570823669434,6.6078572273254395,5.608726501464844,601582800
2009-09-21,6.581786155700684,6.612856864929199,6.486429214477539,6.572143077850342,5.5784125328063965,437715600
2009-09-22,6.61392879486084,6.62071418762207,6.5303568840026855,6.588571071624756,5.592355728149414,356753600
2009-09-23,6.621428966522217,6.746428966522217,6.608213901519775,6.625,5.623275279998779,593563600
2009-09-24,6.685713768005371,6.70357084274292,6.527500152587891,6.565000057220459,5.5723490715026855,550880400
2009-09-25,6.500357151031494,6.625,6.480000019073486,6.513214111328125,5.528393268585205,445239200
2009-09-28,6.56678581237793,6.667142868041992,6.547500133514404,6.648213863372803,5.642981052398682,337444800
2009-09-29,6.668929100036621,6.692856788635254,6.582499980926514,6.62071418762207,5.619638442993164,345385600
2009-09-30,6.647500038146973,6.658928871154785,6.521786212921143,6.619643211364746,5.618730545043945,539585200
2009-10-01,6.619643211364746,6.650713920593262,6.45357084274292,6.459286212921143,5.482617378234863,524711600
2009-10-02,6.478929042816162,6.640714168548584,6.476786136627197,6.603570938110352,5.605087757110596,553308000
2009-10-05,6.650000095367432,6.6735711097717285,6.581070899963379,6.643570899963379,5.639040946960449,423133200
2009-10-06,6.704999923706055,6.786070823669434,6.689286231994629,6.786070823669434,5.759992599487305,605085600
2009-10-07,6.7771430015563965,6.805356979370117,6.751070976257324,6.794642925262451,5.767268180847168,465668000
2009-10-08,6.809286117553711,6.837500095367432,6.746070861816406,6.759643077850342,5.737561225891113,438211200
2009-10-09,6.748929023742676,6.810713768005371,6.736429214477539,6.802499771118164,5.773937702178955,293272000
2009-10-12,6.822143077850342,6.8396430015563965,6.772857189178467,6.814642906188965,5.784244537353516,288024800
2009-10-13,6.80821418762207,6.827499866485596,6.775000095367432,6.786428928375244,5.7602972984313965,348020400
2009-10-14,6.8660712242126465,6.868570804595947,6.793929100036621,6.831786155700684,5.798795700073242,375510800
2009-10-15,6.772500038146973,6.818571090698242,6.7689290046691895,6.805714130401611,5.776667594909668,373556400
2009-10-16,6.762499809265137,6.7985711097717285,6.708570957183838,6.716071128845215,5.700578212738037,431426800
2009-10-19,6.708929061889648,6.785714149475098,6.626786231994629,6.78071403503418,5.755445957183838,942230800
2009-10-20,7.164286136627197,7.205357074737549,7.066071033477783,7.098570823669434,6.025242328643799,1141039200
2009-10-21,7.12571382522583,7.4539289474487305,7.115356922149658,7.318571090698242,6.211977481842041,1193726800
2009-10-22,7.310713768005371,7.423213958740234,7.232500076293945,7.32857084274292,6.220465183258057,791392000
2009-10-23,7.346428871154785,7.349999904632568,7.258213996887207,7.283570766448975,6.1822686195373535,420786800
2009-10-26,7.273929119110107,7.3839287757873535,7.146429061889648,7.231429100036621,6.138012409210205,484338400
2009-10-27,7.20214319229126,7.243214130401611,7.01607084274292,7.048929214477539,5.98310661315918,756551600
2009-10-28,7.061070919036865,7.072143077850342,6.824999809265137,6.871428966522217,5.832443714141846,818386800
2009-10-29,6.964285850524902,7.028929233551025,6.862143039703369,7.012499809265137,5.952185153961182,570270400
2009-10-30,7.002142906188965,7.028571128845215,6.7203569412231445,6.732142925262451,5.714219093322754,717525200
2009-11-02,6.778571128845215,6.888570785522461,6.627500057220459,6.76107120513916,5.738773822784424,678983200
2009-11-03,6.708929061889648,6.768570899963379,6.639999866485596,6.7410712242126465,5.721797466278076,522541600
2009-11-04,6.81178617477417,6.923213958740234,6.793929100036621,6.814642906188965,5.784244537353516,487530400
2009-11-05,6.871428966522217,6.964285850524902,6.850714206695557,6.929643154144287,5.881855487823486,384801200
2009-11-06,6.875357151031494,6.971070766448975,6.871428966522217,6.940713882446289,5.891253471374512,295097600
2009-11-09,7.033570766448975,7.210713863372803,7.009285926818848,7.195000171661377,6.107090473175049,528855600
2009-11-10,7.179286003112793,7.320713996887207,7.178928852081299,7.24928617477417,6.153167724609375,401195200
2009-11-11,7.305714130401611,7.3214287757873535,7.208213806152344,7.2589287757873535,6.161352634429932,443870000
2009-11-12,7.255000114440918,7.31678581237793,7.193929195404053,7.213929176330566,6.1231584548950195,363731200
2009-11-13,7.245357036590576,7.315357208251953,7.216785907745361,7.301785945892334,6.197731018066406,343240800
2009-11-16,7.338571071624756,7.4285712242126465,7.321785926818848,7.379642963409424,6.263815879821777,485206400
2009-11-17,7.360000133514404,7.408570766448975,7.3214287757873535,7.392857074737549,6.275032043457031,396513600
2009-11-18,7.376429080963135,7.392857074737549,7.285714149475098,7.355713844299316,6.243504047393799,374320800
2009-11-19,7.307499885559082,7.307499885559082,7.135714054107666,7.161070823669434,6.078291416168213,542326400
2009-11-20,7.112500190734863,7.15678596496582,7.062857151031494,7.139999866485596,6.0604071617126465,406666400
2009-11-23,7.25,7.357142925262451,7.248213768005371,7.3528571128845215,6.241080284118652,474896800
2009-11-24,7.333213806152344,7.3528571128845215,7.246428966522217,7.30142879486084,6.197425365447998,318438400
2009-11-25,7.335713863372803,7.3446431159973145,7.2771430015563965,7.292500019073486,6.18984842300415,286454000
2009-11-27,7.114999771118164,7.248570919036865,7.0846428871154785,7.163928985595703,6.080718517303467,295257200
2009-11-30,7.182499885559082,7.20285701751709,7.098928928375244,7.13964319229126,6.060104846954346,424858000
2009-12-01,7.2228569984436035,7.241786003112793,7.0296430587768555,7.034643173217773,5.970979690551758,465763200
2009-12-02,7.105713844299316,7.193571090698242,6.9910712242126465,7.008213996887207,5.948545932769775,715260000
2009-12-03,7.050714015960693,7.106429100036621,7.009643077850342,7.0171427726745605,5.956125736236572,448719600
2009-12-04,7.132143020629883,7.138570785522461,6.795713901519775,6.904285907745361,5.8603339195251465,826884800
2009-12-07,6.904285907745361,6.9203572273254395,6.7385711669921875,6.748213768005371,5.7278618812561035,714758800
2009-12-08,6.762856960296631,6.869643211364746,6.739285945892334,6.781071186065674,5.75575065612793,690398800
2009-12-09,6.8314290046691895,7.07714319229126,6.796785831451416,7.064286231994629,5.996142387390137,684782000
2009-12-10,7.125,7.132143020629883,7.00428581237793,7.01535701751709,5.954610347747803,489669600
2009-12-11,7.063570976257324,7.0714287757873535,6.908214092254639,6.952499866485596,5.901258945465088,429774800
2009-12-14,6.977499961853027,7.0510711669921875,6.877142906188965,7.034999847412109,5.971283435821533,495790400
2009-12-15,6.993928909301758,7.053928852081299,6.902500152587891,6.934642791748047,5.886100769042969,419459600
2009-12-16,6.9678568840026855,7.017857074737549,6.948214054107666,6.965356826782227,5.912170886993408,352984800
2009-12-17,6.937857151031494,6.964285850524902,6.8214287757873535,6.852142810821533,5.816074848175049,388838800
2009-12-18,6.898929119110107,6.982142925262451,6.878571033477783,6.979642868041992,5.924297332763672,608770400
2009-12-21,7.001786231994629,7.1339287757873535,6.988214015960693,7.0796427726745605,6.0091753005981445,611906400
2009-12-22,7.122857093811035,7.173213958740234,7.09499979019165,7.15571403503418,6.073745250701904,349515600
2009-12-23,7.185713768005371,7.2278571128845215,7.171785831451416,7.2178568840026855,6.126491546630859,345525600
2009-12-24,7.2696428298950195,7.476786136627197,7.262499809265137,7.465713977813721,6.33687162399292,500889200
2009-12-28,7.561429023742676,7.64107084274292,7.4860711097717285,7.557499885559082,6.414780139923096,644565600
2009-12-29,7.593928813934326,7.597143173217773,7.4546427726745605,7.4678568840026855,6.3386921882629395,445205600
2009-12-30,7.458213806152344,7.5714287757873535,7.439642906188965,7.558570861816406,6.415688991546631,412084400
2009-12-31,7.611785888671875,7.619643211364746,7.519999980926514,7.526071071624756,6.388103485107422,352410800
2010-01-04,7.622499942779541,7.660714149475098,7.585000038146973,7.643214225769043,6.4875335693359375,493729600
2010-01-05,7.664286136627197,7.699643135070801,7.6160712242126465,7.656428813934326,6.498749732971191,601904800
2010-01-06,7.656428813934326,7.68678617477417,7.526785850524902,7.534643173217773,6.395379543304443,552160000
2010-01-07,7.5625,7.5714287757873535,7.466071128845215,7.520713806152344,6.383556365966797,477131200
2010-01-08,7.510714054107666,7.5714287757873535,7.466429233551025,7.570713996887207,6.425995826721191,447610800
2010-01-11,7.599999904632568,7.607142925262451,7.444643020629883,7.503929138183594,6.3693084716796875,462229600
2010-01-12,7.471070766448975,7.491786003112793,7.372142791748047,7.4185709953308105,6.296858787536621,594459600
2010-01-13,7.423929214477539,7.533214092254639,7.289286136627197,7.523213863372803,6.385678291320801,605892000
2010-01-14,7.503929138183594,7.5164289474487305,7.465000152587891,7.479642868041992,6.348694801330566,432894000
2010-01-15,7.533214092254639,7.557143211364746,7.352499961853027,7.354642868041992,6.242595195770264,594067600
2010-01-19,7.440357208251953,7.685357093811035,7.401429176330566,7.679999828338623,6.5187578201293945,730007600
2010-01-20,7.675356864929199,7.698214054107666,7.482142925262451,7.56178617477417,6.418417930603027,612152800
2010-01-21,7.574285984039307,7.618214130401611,7.400356769561768,7.431070804595947,6.30746603012085,608154400
2010-01-22,7.385000228881836,7.410714149475098,7.041429042816162,7.0625,5.994625568389893,881767600
2010-01-25,7.232500076293945,7.310713768005371,7.1496429443359375,7.252500057220459,6.15589714050293,1065699600
2010-01-26,7.3553571701049805,7.632500171661377,7.235000133514404,7.355000019073486,6.242899417877197,1867110000
2010-01-27,7.387499809265137,7.520713806152344,7.126070976257324,7.424285888671875,6.3017072677612305,1722568400
2010-01-28,7.318929195404053,7.339285850524902,7.096428871154785,7.117499828338623,6.041308879852295,1173502400
2010-01-29,7.181428909301758,7.221428871154785,6.794642925262451,6.859285831451416,5.822137832641602,1245952400
2010-02-01,6.870357036590576,7.0,6.8321428298950195,6.9546427726745605,5.903074741363525,749876400
2010-02-02,6.996786117553711,7.0114288330078125,6.906428813934326,6.994999885559082,5.937331199645996,698342400
2010-02-03,6.9703569412231445,7.150000095367432,6.943571090698242,7.115356922149658,6.039490222930908,615328000
2010-02-04,7.026071071624756,7.0846428871154785,6.841785907745361,6.85892915725708,5.821833610534668,757652000
2010-02-05,6.879642963409424,7.0,6.816071033477783,6.980713844299316,5.925206661224365,850306800
2010-02-08,6.98892879486084,7.067142963409424,6.9285712242126465,6.932857036590576,5.884584903717041,478270800
2010-02-09,7.014999866485596,7.0535712242126465,6.955357074737549,7.006785869598389,5.947335243225098,632886800
2010-02-10,6.996070861816406,7.021429061889648,6.937857151031494,6.968571186065674,5.9148993492126465,370361600
2010-02-11,6.960000038146973,7.1339287757873535,6.930714130401611,7.0953569412231445,6.022515296936035,550345600
2010-02-12,7.075356960296631,7.2014288902282715,6.982142925262451,7.156428813934326,6.074349880218506,655468800
2010-02-16,7.2121429443359375,7.2746429443359375,7.197143077850342,7.264286041259766,6.165901184082031,543737600
2010-02-17,7.292500019073486,7.296785831451416,7.1735711097717285,7.23392915725708,6.140134334564209,436396800
2010-02-18,7.201070785522461,7.28178596496582,7.175714015960693,7.247499942779541,6.1516523361206055,422825200
2010-02-19,7.209286212921143,7.257143020629883,7.182499885559082,7.202499866485596,6.1134562492370605,415469600
2010-02-22,7.226428985595703,7.232142925262451,7.11392879486084,7.1578569412231445,6.075563430786133,390563600
2010-02-23,7.142857074737549,7.190357208251953,6.989643096923828,7.0378570556640625,5.973708629608154,575094800
2010-02-24,7.0796427726745605,7.194285869598389,7.065713882446289,7.166429042816162,6.0828399658203125,460566400
2010-02-25,7.049285888671875,7.244999885559082,7.03178596496582,7.214285850524902,6.12346076965332,665126000
2010-02-26,7.2278571128845215,7.327499866485596,7.214285850524902,7.307857036590576,6.202883720397949,507460800
2010-03-01,7.348214149475098,7.482142925262451,7.337500095367432,7.463929176330566,6.335357189178467,550093600
2010-03-02,7.497499942779541,7.5296430587768555,7.419285774230957,7.458929061889648,6.331113815307617,566546400
2010-03-03,7.4621429443359375,7.495357036590576,7.42642879486084,7.476070880889893,6.345664978027344,372052800
2010-03-04,7.474286079406738,7.5328569412231445,7.451070785522461,7.525356769561768,6.387497425079346,366041200
2010-03-05,7.67642879486084,7.846428871154785,7.6653571128845215,7.819643020629883,6.637286186218262,899620400
2010-03-08,7.857500076293945,7.86035680770874,7.794642925262451,7.824285984039307,6.641225814819336,429889600
2010-03-09,7.796785831451416,8.035714149475098,7.78178596496582,7.965000152587891,6.760663986206055,920259200
2010-03-10,7.993928909301758,8.052857398986816,7.971428871154785,8.029999732971191,6.815835952758789,596218000
2010-03-11,7.996786117553711,8.053570747375488,7.975714206695557,8.053570747375488,6.835842609405518,405700400
2010-03-12,8.120356559753418,8.133213996887207,8.0625,8.092857360839844,6.869190692901611,416323600
2010-03-15,8.049285888671875,8.053570747375488,7.8660712242126465,7.994286060333252,6.785521507263184,493502800
2010-03-16,8.006428718566895,8.03499984741211,7.946785926818848,8.016071319580078,6.804012298583984,446908000
2010-03-17,8.032142639160156,8.087499618530273,7.973928928375244,8.00428581237793,6.794009685516357,450956800
2010-03-18,8.003570556640625,8.035714149475098,7.950356960296631,8.023214340209961,6.810075759887695,342109600
2010-03-19,8.028214454650879,8.044285774230957,7.901071071624756,7.9375,6.737321853637695,559445600
2010-03-22,7.873929023742676,8.071429252624512,7.862500190734863,8.026785850524902,6.813108921051025,456419600
2010-03-23,8.058570861816406,8.170714378356934,8.003570556640625,8.15571403503418,6.922540664672852,602431200
2010-03-24,8.130000114440918,8.221428871154785,8.125356674194336,8.19178581237793,6.953160285949707,597780400
2010-03-25,8.247142791748047,8.248929023742676,8.08035659790039,8.094642639160156,6.870705604553223,542284400
2010-03-26,8.176786422729492,8.283928871154785,8.162500381469727,8.246429443359375,6.99954080581665,640875200
2010-03-29,8.321429252624512,8.352499961853027,8.272143363952637,8.299642562866211,7.044705390930176,540744400
2010-03-30,8.449999809265137,8.481429100036621,8.366070747375488,8.423213958740234,7.149595260620117,527310000
2010-03-31,8.410357475280762,8.450357437133789,8.373571395874023,8.39285659790039,7.1238274574279785,430659600
2010-04-01,8.478928565979004,8.526070594787598,8.3125,8.427499771118164,7.153234481811523,603145200
2010-04-05,8.392143249511719,8.518214225769043,8.384642601013184,8.517499923706055,7.229624271392822,684507600
2010-04-06,8.507143020629883,8.579999923706055,8.464285850524902,8.555000305175781,7.261454105377197,447017200
2010-04-07,8.555356979370117,8.640000343322754,8.523571014404297,8.592857360839844,7.293586730957031,628502000
2010-04-08,8.587142944335938,8.626428604125977,8.501428604125977,8.569643020629883,7.273882865905762,572989200
2010-04-09,8.6225004196167,8.63892936706543,8.587857246398926,8.635356903076172,7.329661846160889,334182800
2010-04-12,8.649999618530273,8.681071281433105,8.63607120513916,8.653214454650879,7.344818115234375,333026400
2010-04-13,8.637857437133789,8.671428680419922,8.61107063293457,8.65821361541748,7.349059104919434,306210800
2010-04-14,8.760000228881836,8.778928756713867,8.71678638458252,8.774642944335938,7.447885990142822,404076400
2010-04-15,8.777856826782227,8.893928527832031,8.768214225769043,8.890000343322754,7.545801162719727,376784800
2010-04-16,8.8774995803833,8.96928596496582,8.733928680419922,8.835714340209961,7.499724388122559,750545600
2010-04-19,8.822500228881836,8.853214263916016,8.634642601013184,8.823928833007812,7.489719390869141,566924400
2010-04-20,8.876428604125977,8.901785850524902,8.677143096923828,8.735357284545898,7.414541244506836,738326400
2010-04-21,9.242856979370117,9.29464340209961,9.133213996887207,9.257857322692871,7.858037948608398,982391200
2010-04-22,9.222857475280762,9.526785850524902,9.149999618530273,9.516785621643066,8.077815055847168,793424800
2010-04-23,9.571070671081543,9.72071361541748,9.535714149475098,9.672499656677246,8.209983825683594,796955600
2010-04-26,9.710000038146973,9.730713844299316,9.578213691711426,9.625,8.16966724395752,479068800
2010-04-27,9.545356750488281,9.565713882446289,9.304286003112793,9.35857105255127,7.943524360656738,709343600
2010-04-28,9.401785850524902,9.428570747375488,9.157500267028809,9.342857360839844,7.930185317993164,758402400
2010-04-29,9.393570899963379,9.64285659790039,9.357500076293945,9.59428596496582,8.143600463867188,558840800
2010-04-30,9.618213653564453,9.663213729858398,9.321429252624512,9.3246431350708,7.914725303649902,542463600
2010-05-03,9.422857284545898,9.567143440246582,9.388570785522461,9.512499809265137,8.074178695678711,454342000
2010-05-04,9.38892936706543,9.403214454650879,9.16964340209961,9.238571166992188,7.841666221618652,723819600
2010-05-05,9.036786079406738,9.21928596496582,8.883213996887207,9.142499923706055,7.760122299194336,883103200
2010-05-06,9.065357208251953,9.223214149475098,7.1160712242126465,8.79464340209961,7.46486234664917,1285860800
2010-05-07,8.70392894744873,8.806071281433105,8.043213844299316,8.42357063293457,7.149896621704102,1676018400
2010-05-10,8.9375,9.094642639160156,8.876070976257324,9.071070671081543,7.699491500854492,984306400
2010-05-11,8.994285583496094,9.28178596496582,8.946429252624512,9.161429405212402,7.776191234588623,848906800
2010-05-12,9.258570671081543,9.397500038146973,9.239286422729492,9.360357284545898,7.945037841796875,654379600
2010-05-13,9.400713920593262,9.464285850524902,9.157142639160156,9.227143287658691,7.831969738006592,599712400
2010-05-14,9.1128568649292,9.15999984741211,8.910714149475098,9.0649995803833,7.694340229034424,759362800
2010-05-17,9.096428871154785,9.149286270141602,8.846785545349121,9.079285621643066,7.706467628479004,762834800
2010-05-18,9.177857398986816,9.233928680419922,8.937856674194336,9.012857437133789,7.650082588195801,782678400
2010-05-19,8.910714149475098,9.032856941223145,8.744643211364746,8.869285583496094,7.528219223022461,1025726800
2010-05-20,8.638570785522461,8.708929061889648,8.436071395874023,8.491429328918457,7.20749568939209,1282915200
2010-05-21,8.3149995803833,8.73214340209961,8.262499809265137,8.65428638458252,7.345728874206543,1223891200
2010-05-24,8.831428527832031,8.960714340209961,8.795000076293945,8.812856674194336,7.4803242683410645,754238800
2010-05-25,8.548213958740234,8.812856674194336,8.470000267028809,8.757857322692871,7.433640480041504,1048006400
2010-05-26,8.931428909301758,9.004643440246582,8.70535659790039,8.71821403503418,7.399989128112793,850654000
2010-05-27,8.949999809265137,9.067500114440918,8.896785736083984,9.048213958740234,7.680095195770264,666282400
2010-05-28,9.26392936706543,9.264286041259766,9.048213958740234,9.174285888671875,7.787100315093994,815614800
2010-06-01,9.274642944335938,9.497857093811035,9.248571395874023,9.315357208251953,7.906841278076172,876472800
2010-06-02,9.447856903076172,9.45714282989502,9.297499656677246,9.426786422729492,8.001421928405762,688548000
2010-06-03,9.47071361541748,9.483928680419922,9.3003568649292,9.397143363952637,7.976259708404541,650106800
2010-06-04,9.221785545349121,9.353570938110352,9.093929290771484,9.14142894744873,7.75921106338501,758304400
2010-06-07,9.224642753601074,9.255356788635254,8.948213577270508,8.962142944335938,7.6070380210876465,886942000
2010-06-08,9.044285774230957,9.064286231994629,8.773214340209961,8.904643058776855,7.558229923248291,1000770400
2010-06-09,8.981071472167969,8.996429443359375,8.660357475280762,8.685713768005371,7.372404098510742,854630000
2010-06-10,8.744285583496094,8.963570594787598,8.649999618530273,8.946785926818848,7.594003677368164,776356000
2010-06-11,8.865357398986816,9.066429138183594,8.834643363952637,9.053929328918457,7.684943675994873,545759200
2010-06-14,9.14142894744873,9.255356788635254,9.071785926818848,9.081428527832031,7.708285808563232,602960400
2010-06-15,9.130000114440918,9.280357360839844,9.125,9.274642944335938,7.872284412384033,585074000
2010-06-16,9.324999809265137,9.5625,9.30821418762207,9.54464340209961,8.101460456848145,783678000
2010-06-17,9.664285659790039,9.746429443359375,9.625,9.709643363952637,8.2415132522583,872855200
2010-06-18,9.723214149475098,9.821429252624512,9.693571090698242,9.788213729858398,8.308201789855957,784621600
2010-06-21,9.917499542236328,9.964642524719238,9.59749984741211,9.64892864227295,8.189977645874023,776490400
2010-06-22,9.720000267028809,9.856071472167969,9.696429252624512,9.780357360839844,8.301535606384277,717262000
2010-06-23,9.806428909301758,9.809286117553711,9.567856788635254,9.677499771118164,8.214227676391602,768457200
2010-06-24,9.678570747375488,9.757143020629883,9.574999809265137,9.60714340209961,8.154508590698242,714277200
2010-06-25,9.645000457763672,9.65250015258789,9.493213653564453,9.524999618530273,8.084786415100098,549942400
2010-06-28,9.53321361541748,9.633929252624512,9.447142601013184,9.58214282989502,8.133289337158203,584948000
2010-06-29,9.432856559753418,9.442500114440918,9.08214282989502,9.14892864227295,7.7655792236328125,1133344800
2010-06-30,9.168213844299316,9.213213920593262,8.928929328918457,8.983214378356934,7.624921798706055,739452000
2010-07-01,9.08214282989502,9.100000381469727,8.686429023742676,8.874285697937012,7.532463550567627,1022896000
2010-07-02,8.946070671081543,8.961786270141602,8.685713768005371,8.819286346435547,7.485778331756592,693842800
2010-07-06,8.964285850524902,9.028571128845215,8.791428565979004,8.879643440246582,7.537008285522461,615235600
2010-07-07,8.946070671081543,9.241786003112793,8.91964340209961,9.238213539123535,7.841362953186035,654556000
2010-07-08,9.374285697937012,9.389286041259766,9.103214263916016,9.217499732971191,7.823780059814453,738144400
2010-07-09,9.174642562866211,9.282142639160156,9.1128568649292,9.272143363952637,7.870163917541504,433322400
2010-07-12,9.233214378356934,9.351785659790039,9.102143287658691,9.188928604125977,7.799529075622559,562878400
2010-07-13,9.15428638458252,9.157142639160156,8.801071166992188,8.992856979370117,7.633106231689453,1190924000
2010-07-14,8.906429290771484,9.135713577270508,8.89285659790039,9.026070594787598,7.661296367645264,812047600
2010-07-15,8.865357398986816,9.177499771118164,8.83214282989502,8.98035717010498,7.622495174407959,824866000
2010-07-16,9.042142868041992,9.106071472167969,8.871786117553711,8.925000190734863,7.575510025024414,1039858400
2010-07-19,8.924285888671875,8.924285888671875,8.557143211364746,8.770713806152344,7.444552898406982,1024478000
2010-07-20,8.675000190734863,9.032142639160156,8.571785926818848,8.996070861816406,7.635832786560059,1074950800
2010-07-21,9.467499732971191,9.469642639160156,9.071429252624512,9.079999923706055,7.707073211669922,1185671200
2010-07-22,9.20285701751709,9.285714149475098,9.118213653564453,9.250714302062988,7.8519744873046875,645318800
2010-07-23,9.181785583496094,9.299285888671875,9.152856826782227,9.283571243286133,7.87986421585083,533388800
2010-07-26,9.285714149475098,9.289285659790039,9.20392894744873,9.260000228881836,7.859856605529785,420551600
2010-07-27,9.31678581237793,9.45714282989502,9.296428680419922,9.431428909301758,8.005364418029785,584771600
2010-07-28,9.416786193847656,9.499643325805664,9.29464340209961,9.319999694824219,7.9107866287231445,519985200
2010-07-29,9.311071395874023,9.380356788635254,9.146429061889648,9.21821403503418,7.824387073516846,643806800
2010-07-30,9.13892936706543,9.274999618530273,9.103570938110352,9.1875,7.798317909240723,448210000
2010-08-02,9.30142879486084,9.378213882446289,9.272143363952637,9.351785659790039,7.937762260437012,428055600
2010-08-03,9.321785926818848,9.402142524719238,9.265000343322754,9.354642868041992,7.940186500549316,417653600
2010-08-04,9.3871431350708,9.438570976257324,9.296786308288574,9.392143249511719,7.972020626068115,420375200
2010-08-05,9.34749984741211,9.399286270141602,9.305356979370117,9.346428871154785,7.933216094970703,289097200
2010-08-06,9.277856826782227,9.338929176330566,9.201070785522461,9.288928985595703,7.88441276550293,444897600
2010-08-09,9.338570594787598,9.362500190734863,9.270357131958008,9.348214149475098,7.934732913970947,303128000
2010-08-10,9.280357360839844,9.301786422729492,9.198213577270508,9.264642715454102,7.863797664642334,451920000
2010-08-11,9.121429443359375,9.131786346435547,8.921786308288574,8.935357093811035,7.584297180175781,620054400
2010-08-12,8.810357093811035,9.039285659790039,8.789999961853027,8.992500305175781,7.632802963256836,534920400
2010-08-13,8.987500190734863,8.99571418762207,8.896071434020996,8.896429061889648,7.55125617980957,354869200
2010-08-16,8.842143058776855,8.928929328918457,8.807856559753418,8.84428596496582,7.507000923156738,318430000
2010-08-17,8.931428909301758,9.093929290771484,8.899999618530273,8.998929023742676,7.638259410858154,422640400
2010-08-18,9.012857437133789,9.095356941223145,8.984999656677246,9.038213729858398,7.671607971191406,339696000
2010-08-19,9.029999732971191,9.052857398986816,8.881428718566895,8.924285888671875,7.574902534484863,426706000
2010-08-20,8.90678596496582,9.068571090698242,8.89285659790039,8.915714263916016,7.567628860473633,384230000
2010-08-23,8.992500305175781,9.0,8.758929252624512,8.778571128845215,7.451220989227295,414041600
2010-08-24,8.666786193847656,8.678570747375488,8.523214340209961,8.568928718566895,7.2732768058776855,602565600
2010-08-25,8.501428604125977,8.713929176330566,8.471428871154785,8.674642562866211,7.36300802230835,596867600
2010-08-26,8.766071319580078,8.776785850524902,8.581428527832031,8.581428527832031,7.28388786315918,466505200
2010-08-27,8.633929252624512,8.664643287658691,8.412857055664062,8.62928581237793,7.324508190155029,548391200
2010-08-30,8.598570823669434,8.776785850524902,8.59571361541748,8.660714149475098,7.351181983947754,383289200
2010-08-31,8.637499809265137,8.734286308288574,8.583929061889648,8.682143211364746,7.369372367858887,420786800
2010-09-01,8.838213920593262,8.980713844299316,8.795714378356934,8.940357208251953,7.588543891906738,697037600
2010-09-02,8.973570823669434,9.006071090698242,8.8774995803833,9.006071090698242,7.644321918487549,415427600
2010-09-03,9.110357284545898,9.242142677307129,9.089285850524902,9.241786003112793,7.844398021697998,520788800
2010-09-07,9.165714263916016,9.268928527832031,9.151785850524902,9.207500457763672,7.815293788909912,342557600
2010-09-08,9.277856826782227,9.442500114440918,9.253570556640625,9.390000343322754,7.970202445983887,526551200
2010-09-09,9.465714454650879,9.518570899963379,9.390000343322754,9.395357131958008,7.9747467041015625,438575200
2010-09-10,9.399642944335938,9.446429252624512,9.335714340209961,9.407500267028809,7.985054016113281,387542400
2010-09-13,9.493571281433105,9.581428527832031,9.491429328918457,9.537142753601074,8.0950927734375,388780000
2010-09-14,9.507499694824219,9.613213539123535,9.482856750488281,9.57357120513916,8.126015663146973,408150400
2010-09-15,9.577500343322754,9.656429290771484,9.565713882446289,9.650713920593262,8.191492080688477,429368800
2010-09-16,9.651429176330566,9.881071090698242,9.625,9.8774995803833,8.383986473083496,652103200
2010-09-17,9.917499542236328,9.927143096923828,9.774286270141602,9.834643363952637,8.347612380981445,634477200
2010-09-20,9.859999656677246,10.135000228881836,9.851785659790039,10.115357398986816,8.5858793258667,658677600
2010-09-21,10.137857437133789,10.262499809265137,10.099642753601074,10.134642601013184,8.602249145507812,668074400
2010-09-22,10.096785545349121,10.28499984741211,10.086071014404297,10.276785850524902,8.722900390625,585289600
2010-09-23,10.22607135772705,10.455714225769043,10.214285850524902,10.318571090698242,8.758367538452148,786116800
2010-09-24,10.432143211364746,10.483214378356934,10.376786231994629,10.4399995803833,8.861435890197754,649488000
2010-09-27,10.499285697937012,10.526070594787598,10.393214225769043,10.398571014404297,8.826272010803223,482834800
2010-09-28,10.420356750488281,10.420356750488281,9.821429252624512,10.244999885559082,8.695920944213867,1035042400
2010-09-29,10.258213996887207,10.350357055664062,10.214285850524902,10.263214111328125,8.711380004882812,469644000
2010-09-30,10.321429252624512,10.35714340209961,10.04464340209961,10.133929252624512,8.601645469665527,673391600
2010-10-01,10.219642639160156,10.234999656677246,10.048213958740234,10.09000015258789,8.564356803894043,448142800
2010-10-04,10.057143211364746,10.103570938110352,9.920356750488281,9.95142936706543,8.44674015045166,435302000
2010-10-05,10.071429252624512,10.337499618530273,10.0649995803833,10.319286346435547,8.7589750289917,501967200
2010-10-06,10.342499732971191,10.428214073181152,10.187856674194336,10.328213691711426,8.766554832458496,670868800
2010-10-07,10.369285583496094,10.374285697937012,10.246786117553711,10.329285621643066,8.767461776733398,408399600
2010-10-08,10.418213844299316,10.51785659790039,10.35714340209961,10.5024995803833,8.914484977722168,658403200
2010-10-11,10.526429176330566,10.615714073181152,10.521429061889648,10.54857063293457,8.953588485717773,427753200
2010-10-12,10.5503568649292,10.696429252624512,10.446070671081543,10.662142753601074,9.0499906539917,558544000
2010-10-13,10.721428871154785,10.784285545349121,10.70714282989502,10.71928596496582,9.098489761352539,630092400
2010-10-14,10.774642944335938,10.802499771118164,10.728570938110352,10.796786308288574,9.164277076721191,435296400
2010-10-15,10.979999542236328,11.25,10.889642715454102,11.240714073181152,9.541080474853516,922194000
2010-10-18,11.373929023742676,11.39285659790039,11.224642753601074,11.35714340209961,9.639904022216797,1093010800
2010-10-19,10.835714340209961,11.206070899963379,10.71500015258789,11.053214073181152,9.381929397583008,1232784000
2010-10-20,11.035714149475098,11.223214149475098,10.959643363952637,11.090356826782227,9.413458824157715,721624400
2010-10-21,11.15571403503418,11.240714073181152,10.95714282989502,11.054286003112793,9.382838249206543,551460000
2010-10-22,11.038213729858398,11.072856903076172,10.939286231994629,10.981071472167969,9.320693969726562,372778000
2010-10-25,11.038928985595703,11.128570556640625,11.015713691711426,11.029999732971191,9.362225532531738,392462000
2010-10-26,10.959643363952637,11.062143325805664,10.916070938110352,11.001786231994629,9.338281631469727,392929600
2010-10-27,10.987500190734863,11.067856788635254,10.914285659790039,10.993928909301758,9.331605911254883,399002800
2010-10-28,10.998213768005371,11.0,10.746429443359375,10.901429176330566,9.253093719482422,551051200
2010-10-29,10.865357398986816,10.924285888671875,10.745356559753418,10.749285697937012,9.123955726623535,430511200
2010-11-01,10.793571472167969,10.914285659790039,10.79285717010498,10.863571166992188,9.220966339111328,423889200
2010-11-02,10.964285850524902,11.078213691711426,10.964285850524902,11.04857063293457,9.3779878616333,433930000
2010-11-03,11.120356559753418,11.174285888671875,11.018928527832031,11.171428680419922,9.482271194458008,508348400
2010-11-04,11.266071319580078,11.4350004196167,11.251070976257324,11.366786003112793,9.648087501525879,642488000
2010-11-05,11.356785774230957,11.413213729858398,11.3125,11.326070785522461,9.613530158996582,361253200
2010-11-08,11.328571319580078,11.420356750488281,11.312856674194336,11.37928581237793,9.658697128295898,281758400
2010-11-09,11.466071128845215,11.475000381469727,11.23214340209961,11.28857135772705,9.58169937133789,383544000
2010-11-10,11.308570861816406,11.384642601013184,11.198213577270508,11.358214378356934,9.640812873840332,384227200
2010-11-11,11.25,11.371429443359375,11.223214149475098,11.308929443359375,9.598983764648438,361284000
2010-11-12,11.285714149475098,11.303570747375488,10.843929290771484,11.001070976257324,9.337674140930176,795846800
2010-11-15,11.01642894744873,11.090714454650879,10.938214302062988,10.965714454650879,9.307662010192871,403606000
2010-11-16,10.918571472167969,10.985713958740234,10.6899995803833,10.771071434020996,9.142447471618652,657650000
2010-11-17,10.757143020629883,10.856785774230957,10.634285926818848,10.73214340209961,9.109406471252441,479449600
2010-11-18,10.899999618530273,11.059642791748047,10.881786346435547,11.01535701751709,9.349798202514648,494491200
2010-11-19,10.998929023742676,11.014286041259766,10.901429176330566,10.954643249511719,9.298263549804688,384843200
2010-11-22,10.95285701751709,11.191429138183594,10.923929214477539,11.191429138183594,9.499244689941406,393075200
2010-11-23,11.087499618530273,11.133929252624512,10.94857120513916,11.026070594787598,9.358887672424316,519447600
2010-11-24,11.14285659790039,11.264286041259766,11.133929252624512,11.242856979370117,9.542896270751953,413725200
2010-11-26,11.204999923706055,11.346428871154785,11.17642879486084,11.25,9.548961639404297,237585600
2010-11-29,11.26785659790039,11.338570594787598,11.12071418762207,11.31678581237793,9.605647087097168,445785200
2010-11-30,11.197856903076172,11.227143287658691,11.102499961853027,11.112500190734863,9.4322509765625,501858000
2010-12-01,11.259642601013184,11.348214149475098,11.25,11.300000190734863,9.591401100158691,461750800
2010-12-02,11.340356826782227,11.39285659790039,11.246070861816406,11.362500190734863,9.644450187683105,462837200
2010-12-03,11.321785926818848,11.380356788635254,11.297857284545898,11.337142944335938,9.62292766571045,342092800
2010-12-06,11.380000114440918,11.511786460876465,11.372142791748047,11.433929443359375,9.705078125,448481600
2010-12-07,11.564286231994629,11.571070671081543,11.361429214477539,11.364643096923828,9.646269798278809,391454000
2010-12-08,11.415356636047363,11.46500015258789,11.325357437133789,11.464642524719238,9.731147766113281,321935600
2010-12-09,11.504643440246582,11.51785659790039,11.393570899963379,11.420000076293945,9.693253517150879,294151200
2010-12-10,11.416070938110352,11.466071128845215,11.378570556640625,11.44857120513916,9.717509269714355,262511200
2010-12-13,11.584643363952637,11.609286308288574,11.464285850524902,11.488213539123535,9.751154899597168,439815600
2010-12-14,11.490357398986816,11.519286155700684,11.39285659790039,11.438928604125977,9.709321022033691,351008000
2010-12-15,11.428570747375488,11.535714149475098,11.399642944335938,11.441429138183594,9.711443901062012,417312000
2010-12-16,11.467499732971191,11.521785736083984,11.432143211364746,11.473214149475098,9.738425254821777,322030800
2010-12-17,11.486785888671875,11.492500305175781,11.436785697937012,11.450357437133789,9.719026565551758,386929200
2010-12-20,11.485713958740234,11.54464340209961,11.365357398986816,11.507499694824219,9.767523765563965,385610400
2010-12-21,11.535714149475098,11.585356712341309,11.501786231994629,11.578571319580078,9.82784652709961,256354000
2010-12-22,11.584285736083984,11.632857322692871,11.555356979370117,11.6128568649292,9.856951713562012,265921600
2010-12-23,11.60714340209961,11.612500190734863,11.541786193847656,11.557143211364746,9.809666633605957,223157200
2010-12-27,11.530357360839844,11.622857093811035,11.482856750488281,11.59571361541748,9.842400550842285,249816000
2010-12-28,11.639642715454102,11.666428565979004,11.609286308288574,11.623929023742676,9.866351127624512,175924000
2010-12-29,11.650713920593262,11.658928871154785,11.610713958740234,11.617500305175781,9.860896110534668,163139200
2010-12-30,11.624285697937012,11.625356674194336,11.537500381469727,11.559286117553711,9.811484336853027,157494400
2010-12-31,11.533928871154785,11.552857398986816,11.475357055664062,11.520000457763672,9.7781400680542,193508000
2011-01-03,11.630000114440918,11.795000076293945,11.601428985595703,11.770357131958008,9.990635871887207,445138400
2011-01-04,11.872857093811035,11.875,11.719642639160156,11.831786155700684,10.042779922485352,309080800
2011-01-05,11.76964282989502,11.940713882446289,11.76785659790039,11.928570747375488,10.124930381774902,255519600
2011-01-06,11.954285621643066,11.973214149475098,11.889286041259766,11.918929100036621,10.116748809814453,300428800
2011-01-07,11.928214073181152,12.012499809265137,11.853570938110352,12.00428581237793,10.189193725585938,311931200
2011-01-10,12.10107135772705,12.258213996887207,12.041786193847656,12.23035717010498,10.381086349487305,448560000
2011-01-11,12.317143440246582,12.319999694824219,12.123929023742676,12.20142936706543,10.35653018951416,444108000
2011-01-12,12.258929252624512,12.301071166992188,12.214285850524902,12.300713539123535,10.440801620483398,302590400
2011-01-13,12.327142715454102,12.380000114440918,12.280357360839844,12.34571361541748,10.479000091552734,296780400
2011-01-14,12.353214263916016,12.445713996887207,12.30142879486084,12.445713996887207,10.56387996673584,308840000
2011-01-18,11.768570899963379,12.312856674194336,11.64285659790039,12.166070938110352,10.326516151428223,1880998000
2011-01-19,12.441070556640625,12.449999809265137,12.031429290771484,12.101428985595703,10.271651268005371,1135612800
2011-01-20,12.01535701751709,12.08214282989502,11.789999961853027,11.881428718566895,10.084916114807129,764789200
2011-01-21,11.920356750488281,11.960000038146973,11.665356636047363,11.668571472167969,9.904240608215332,754401200
2011-01-24,11.673929214477539,12.051786422729492,11.668571472167969,12.051786422729492,10.22951602935791,574683200
2011-01-25,12.011786460876465,12.194286346435547,11.948928833007812,12.192856788635254,10.349251747131348,546868000
2011-01-26,12.248571395874023,12.342857360839844,12.196429252624512,12.280357360839844,10.42352294921875,506875600
2011-01-27,12.277856826782227,12.310357093811035,12.243928909301758,12.257499694824219,10.404123306274414,285026000
2011-01-28,12.291786193847656,12.300000190734863,11.911786079406738,12.003570556640625,10.188590049743652,592057200
2011-01-31,11.992856979370117,12.144286155700684,11.939286231994629,12.118571281433105,10.286203384399414,377246800
2011-02-01,12.189286231994629,12.344642639160156,12.177857398986816,12.322500228881836,10.459297180175781,426633200
2011-02-02,12.301786422729492,12.33035659790039,12.26964282989502,12.29714298248291,10.437771797180176,258955200
2011-02-03,12.278571128845215,12.294285774230957,12.091071128845215,12.265713691711426,10.411094665527344,393797600
2011-02-04,12.272856712341309,12.382143020629883,12.268214225769043,12.375,10.503856658935547,321840400
2011-02-07,12.424642562866211,12.616070747375488,12.415714263916016,12.567143440246582,10.666946411132812,485021600
2011-02-08,12.631428718566895,12.697142601013184,12.576786041259766,12.685713768005371,10.767589569091797,381040800
2011-02-09,12.685357093811035,12.821429252624512,12.673929214477539,12.791428565979004,10.857317924499512,482745200
2011-02-10,12.76392936706543,12.85714340209961,12.428570747375488,12.662142753601074,10.74758529663086,928550000
2011-02-11,12.66964340209961,12.778571128845215,12.626428604125977,12.744643211364746,10.817606925964355,367572800
2011-02-14,12.742500305175781,12.838570594787598,12.739643096923828,12.82785701751709,10.888243675231934,310416400
2011-02-15,12.828213691711426,12.856071472167969,12.76964282989502,12.853570938110352,10.910067558288574,284174800
2011-02-16,12.885713577270508,13.032142639160156,12.875,12.968929290771484,11.00798225402832,481157600
2011-02-17,12.758929252624512,12.866786003112793,12.732856750488281,12.796428680419922,10.861565589904785,530583200
2011-02-18,12.811071395874023,12.839285850524902,12.482856750488281,12.520000457763672,10.626935958862305,816057200
2011-02-22,12.219642639160156,12.335714340209961,12.061429023742676,12.09321403503418,10.264676094055176,872555600
2011-02-23,12.098929405212402,12.308570861816406,12.09321403503418,12.236429214477539,10.386237144470215,671854400
2011-02-24,12.286429405212402,12.326786041259766,12.084643363952637,12.24571418762207,10.394119262695312,499900800
2011-02-25,12.330714225769043,12.443928718566895,12.314286231994629,12.434286117553711,10.554178237915039,380018800
2011-02-28,12.544285774230957,12.680356979370117,12.539999961853027,12.614643096923828,10.70726490020752,403074000
2011-03-01,12.695357322692871,12.704285621643066,12.417142868041992,12.475357055664062,10.589041709899902,456136800
2011-03-02,12.498571395874023,12.655357360839844,12.442856788635254,12.575714111328125,10.674222946166992,602590800
2011-03-03,12.756786346435547,12.849642753601074,12.71142864227295,12.841428756713867,10.899760246276855,500788400
2011-03-04,12.85964298248291,12.867500305175781,12.776785850524902,12.85714340209961,10.913102149963379,453266800
2011-03-07,12.907142639160156,12.916786193847656,12.546786308288574,12.691429138183594,10.772441864013672,546123200
2011-03-08,12.6753568649292,12.764286041259766,12.58035659790039,12.705714225769043,10.784565925598145,356316800
2011-03-09,12.667499542236328,12.670000076293945,12.521429061889648,12.588213920593262,10.684832572937012,453306000
2011-03-10,12.468570709228516,12.491786003112793,12.317856788635254,12.381071090698242,10.50900936126709,507539200
2011-03-11,12.333213806152344,12.582857131958008,12.321429252624512,12.571070671081543,10.670281410217285,471080400
2011-03-14,12.613571166992188,12.731429100036621,12.546786308288574,12.627142906188965,10.717874526977539,435957200
2011-03-15,12.217857360839844,12.422857284545898,12.146429061889648,12.336786270141602,10.471420288085938,721081200
2011-03-16,12.214285850524902,12.25,11.652142524719238,11.786070823669434,10.003978729248047,1162011200
2011-03-17,12.029643058776855,12.128929138183594,11.809286117553711,11.95142936706543,10.144330024719238,659422400
2011-03-18,12.040356636047363,12.078571319580078,11.785714149475098,11.809642791748047,10.023983001708984,753214000
2011-03-21,11.999643325805664,12.133570671081543,11.973570823669434,12.117856979370117,10.285594940185547,409402000
2011-03-22,12.234286308288574,12.236429214477539,12.112142562866211,12.185713768005371,10.343193054199219,325922800
2011-03-23,12.117142677307129,12.150713920593262,11.998213768005371,12.11392879486084,10.282259941101074,372996400
2011-03-24,12.208929061889648,12.35714340209961,12.102143287658691,12.320357322692871,10.457479476928711,404712000
2011-03-25,12.431071281433105,12.57357120513916,12.393570899963379,12.555000305175781,10.65664291381836,448910000
2011-03-28,12.612500190734863,12.65428638458252,12.515713691711426,12.515713691711426,10.623294830322266,309355200
2011-03-29,12.416428565979004,12.534285545349121,12.359286308288574,12.534285545349121,10.639056205749512,352900800
2011-03-30,12.522856712341309,12.531429290771484,12.408571243286133,12.451070785522461,10.568425178527832,329406000
2011-03-31,12.369999885559082,12.492856979370117,12.359286308288574,12.446785926818848,10.564788818359375,274019200
2011-04-01,12.539643287658691,12.556785583496094,12.260713577270508,12.305713653564453,10.445047378540039,418661600
2011-04-04,12.296786308288574,12.307143211364746,12.085714340209961,12.185357093811035,10.342887878417969,460084800
2011-04-05,12.035357475280762,12.223214149475098,12.0,12.103214263916016,10.27316665649414,482731200
2011-04-06,12.186429023742676,12.282142639160156,12.040714263916016,12.072856903076172,10.24739933013916,402539200
2011-04-07,12.074999809265137,12.15821361541748,12.001070976257324,12.074286460876465,10.248611450195312,373447200
2011-04-08,12.140000343322754,12.148214340209961,11.926786422729492,11.966428756713867,10.157063484191895,377535200
2011-04-11,11.930713653564453,11.988213539123535,11.786429405212402,11.814286231994629,10.027923583984375,398946800
2011-04-12,11.803214073181152,11.918929100036621,11.79285717010498,11.871429443359375,10.076425552368164,425639200
2011-04-13,11.96500015258789,12.005000114440918,11.875714302062988,12.004643440246582,10.189502716064453,346220000
2011-04-14,11.95714282989502,12.0,11.859286308288574,11.872142791748047,10.077033996582031,301800800
2011-04-15,11.903571128845215,11.915714263916016,11.671428680419922,11.694999694824219,9.926673889160156,453605600
2011-04-18,11.646429061889648,11.865357398986816,11.434286117553711,11.851785659790039,10.059754371643066,609898800
2011-04-19,11.896429061889648,12.070713996887207,11.846785545349121,12.066429138183594,10.241943359375,419378400
2011-04-20,12.268214225769043,12.348214149475098,12.196429252624512,12.228928565979004,10.37986946105957,700666400
2011-04-21,12.678570747375488,12.68321418762207,12.447142601013184,12.524999618530273,10.631179809570312,753810400
2011-04-25,12.5121431350708,12.633929252624512,12.510713577270508,12.607500076293945,10.701200485229492,266546000
2011-04-26,12.62928581237793,12.678214073181152,12.476785659790039,12.515000343322754,10.62269115447998,338800000
2011-04-27,12.579999923706055,12.583929061889648,12.396429061889648,12.505356788635254,10.614503860473633,356213200
2011-04-28,12.36392879486084,12.491070747375488,12.34000015258789,12.383929252624512,10.51143741607666,360959200
2011-04-29,12.385000228881836,12.641071319580078,12.381071090698242,12.504643440246582,10.613895416259766,1006345200
2011-05-02,12.490714073181152,12.516785621643066,12.339285850524902,12.367142677307129,10.49718952178955,442713600
2011-05-03,12.428214073181152,12.496070861816406,12.343570709228516,12.435713768005371,10.555390357971191,313348000
2011-05-04,12.437856674194336,12.565357208251953,12.388570785522461,12.48464298248291,10.596921920776367,389250400
2011-05-05,12.442856788635254,12.533928871154785,12.358928680419922,12.383929252624512,10.51143741607666,335969200
2011-05-06,12.48892879486084,12.5,12.364643096923828,12.380714416503906,10.508709907531738,280134400
2011-05-09,12.42357063293457,12.471428871154785,12.376070976257324,12.414285659790039,10.537199020385742,204747200
2011-05-10,12.460356712341309,12.48892879486084,12.380714416503906,12.48035717010498,10.593284606933594,282091600
2011-05-11,12.46500015258789,12.5,12.329999923706055,12.401070594787598,10.525984764099121,336000000
2011-05-12,12.361429214477539,12.397143363952637,12.223929405212402,12.3774995803833,10.50597858428955,322000000
2011-05-13,12.345000267028809,12.366070747375488,12.155357360839844,12.160714149475098,10.321971893310547,326116000
2011-05-16,12.114286422729492,12.186429023742676,11.878570556640625,11.903571128845215,10.10371208190918,449775200
2011-05-17,11.85714340209961,12.005000114440918,11.811785697937012,12.005000114440918,10.189800262451172,452334400
2011-05-18,12.016785621643066,12.180356979370117,12.0,12.138214111328125,10.302873611450195,334776400
2011-05-19,12.217143058776855,12.228928565979004,12.095356941223145,12.161786079406738,10.322879791259766,261170000
2011-05-20,12.127142906188965,12.176786422729492,11.96500015258789,11.972143173217773,10.161911964416504,337968400
2011-05-23,11.784643173217773,11.999285697937012,11.765000343322754,11.942856788635254,10.137052536010742,383600000
2011-05-24,11.98214340209961,11.996429443359375,11.833571434020996,11.86392879486084,10.070061683654785,321927200
2011-05-25,11.90821361541748,12.091428756713867,11.887499809265137,12.027856826782227,10.20920467376709,294224000
2011-05-26,11.998929023742676,12.03178596496582,11.943928718566895,11.964285850524902,10.155245780944824,222560800
2011-05-27,11.95714282989502,12.05821418762207,11.939642906188965,12.0503568649292,10.228301048278809,203599200
2011-05-31,12.182143211364746,12.422499656677246,12.178570747375488,12.422499656677246,10.544171333312988,417754400
2011-06-01,12.459643363952637,12.576070785522461,12.308929443359375,12.339642524719238,10.473845481872559,554682800
2011-06-02,12.375,12.427857398986816,12.296428680419922,12.360713958740234,10.491730690002441,338783200
2011-06-03,12.256428718566895,12.333213806152344,12.214642524719238,12.265713691711426,10.411094665527344,313250000
2011-06-06,12.346428871154785,12.39464282989502,12.064642906188965,12.072856903076172,10.24739933013916,461941200
2011-06-07,12.077500343322754,12.079285621643066,11.853570938110352,11.85857105255127,10.065513610839844,529785200
2011-06-08,11.849286079406738,11.95714282989502,11.808929443359375,11.865714073181152,10.071578979492188,333723600
2011-06-09,11.901785850524902,11.916786193847656,11.8125,11.838929176330566,10.048844337463379,275088800
2011-06-10,11.805356979370117,11.845000267028809,11.625356674194336,11.639286041259766,9.879383087158203,433955200
2011-06-13,11.685713768005371,11.725357055664062,11.60964298248291,11.664285659790039,9.900606155395508,329473200
2011-06-14,11.785714149475098,11.901785850524902,11.76107120513916,11.872857093811035,10.077640533447266,334569200
2011-06-15,11.776785850524902,11.796428680419922,11.602856636047363,11.66964340209961,9.9051513671875,399196000
2011-06-16,11.675000190734863,11.738571166992188,11.368928909301758,11.6128568649292,9.856951713562012,510591200
2011-06-17,11.749643325805664,11.758929252624512,11.40571403503418,11.437856674194336,9.708413124084473,615020000
2011-06-20,11.334285736083984,11.346428871154785,11.089285850524902,11.261428833007812,9.558660507202148,640645600
2011-06-21,11.3100004196167,11.635713577270508,11.257143020629883,11.617856979370117,9.861199378967285,493382400
2011-06-22,11.6128568649292,11.746429443359375,11.513570785522461,11.521785736083984,9.779653549194336,390583200
2011-06-23,11.390713691711426,11.846071243286133,11.361429214477539,11.829643249511719,10.040964126586914,559759200
2011-06-24,11.834643363952637,11.898214340209961,11.610357284545898,11.655357360839844,9.893028259277344,439807200
2011-06-27,11.6996431350708,11.925000190734863,11.6875,11.85857105255127,10.065513610839844,339813600
2011-06-28,11.916070938110352,12.024999618530273,11.908571243286133,11.973570823669434,10.163125038146973,294299600
2011-06-29,12.001428604125977,12.013214111328125,11.852856636047363,11.930000305175781,10.126145362854004,352545200
2011-06-30,11.953571319580078,12.004643440246582,11.8871431350708,11.988213539123535,10.175552368164062,322954800
2011-07-01,11.998213768005371,12.26785659790039,11.935713768005371,12.259285926818848,10.405640602111816,435313200
2011-07-05,12.25,12.493928909301758,12.23214340209961,12.479642868041992,10.59267807006836,355054000
2011-07-06,12.462499618530273,12.646429061889648,12.382499694824219,12.562856674194336,10.663309097290039,444626000
2011-07-07,12.666786193847656,12.785714149475098,12.64285659790039,12.757143020629883,10.828218460083008,399663600
2011-07-08,12.619285583496094,12.85714340209961,12.578571319580078,12.846785545349121,10.90430736541748,489633200
2011-07-11,12.726428985595703,12.848929405212402,12.600713729858398,12.64285659790039,10.73121452331543,442674400
2011-07-12,12.626070976257324,12.774286270141602,12.450714111328125,12.633929252624512,10.723636627197266,451609200
2011-07-13,12.797499656677246,12.85714340209961,12.727856636047363,12.786429405212402,10.853075981140137,391638800
2011-07-14,12.893214225769043,12.914643287658691,12.726428985595703,12.77750015258789,10.84549617767334,430533600
2011-07-15,12.89892864227295,13.035714149475098,12.827500343322754,13.032856941223145,11.062244415283203,484467200
2011-07-18,13.051071166992188,13.380356788635254,13.045714378356934,13.350000381469727,11.33143424987793,572653200
2011-07-19,13.5,13.523214340209961,13.332857131958008,13.458929061889648,11.423890113830566,819145600
2011-07-20,14.147143363952637,14.15250015258789,13.785714149475098,13.817856788635254,11.72854995727539,941340400
2011-07-21,13.819643020629883,13.930713653564453,13.710714340209961,13.831786155700684,11.740375518798828,526534400
2011-07-22,13.868571281433105,14.108928680419922,13.848214149475098,14.046428680419922,11.922558784484863,516728800
2011-07-25,13.941070556640625,14.285714149475098,13.914999961853027,14.23214340209961,12.080192565917969,589806000
2011-07-26,14.285714149475098,14.446429252624512,14.274286270141602,14.407500267028809,12.229039192199707,476582400
2011-07-27,14.306785583496094,14.380000114440918,14.005356788635254,14.021071434020996,11.901037216186523,659324400
2011-07-28,13.986429214477539,14.178214073181152,13.861785888671875,13.993571281433105,11.877694129943848,594034000
2011-07-29,13.84428596496582,14.112500190734863,13.714285850524902,13.945713996887207,11.83707332611084,632584400
2011-08-01,14.206428527832031,14.26785659790039,14.013214111328125,14.16964340209961,12.027143478393555,612836000
2011-08-02,14.201786041259766,14.210714340209961,13.869643211364746,13.889642715454102,11.789478302001953,639539600
2011-08-03,13.963570594787598,14.055356979370117,13.651429176330566,14.020357131958008,11.900431632995605,732508000
2011-08-04,13.907500267028809,13.975713729858398,13.476785659790039,13.477499961853027,11.439657211303711,871407600
2011-08-05,13.587142944335938,13.696429252624512,12.948928833007812,13.343570709228516,11.325976371765137,1204590800
2011-08-08,12.917499542236328,13.134642601013184,12.607856750488281,12.614643096923828,10.70726490020752,1143833600
2011-08-09,12.903571128845215,13.378929138183594,12.678570747375488,13.357500076293945,11.337800025939941,1082583600
2011-08-10,13.255356788635254,13.380356788635254,12.946429252624512,12.98892879486084,11.024959564208984,878656800
2011-08-11,13.232856750488281,13.408928871154785,13.025713920593262,13.346428871154785,11.32840347290039,741969200
2011-08-12,13.5024995803833,13.558570861816406,13.365357398986816,13.463929176330566,11.42813491821289,528976000
2011-08-15,13.55821418762207,13.748929023742676,13.503213882446289,13.693214416503906,11.622754096984863,460544000
2011-08-16,13.625714302062988,13.69178581237793,13.430713653564453,13.588570594787598,11.53393268585205,498750000
2011-08-17,13.653928756713867,13.732856750488281,13.5,13.587142944335938,11.532722473144531,442061200
2011-08-18,13.244285583496094,13.308929443359375,12.906070709228516,13.073213577270508,11.096497535705566,851435200
2011-08-19,12.934642791748047,13.10714340209961,12.714285850524902,12.715356826782227,10.792749404907227,775888400
2011-08-22,13.018214225769043,13.031429290771484,12.681785583496094,12.729999542236328,10.805176734924316,535315200
2011-08-23,12.867856979370117,13.34428596496582,12.75,13.342857360839844,11.325372695922852,656835200
2011-08-24,13.338213920593262,13.534285545349121,13.235713958740234,13.4350004196167,11.403583526611328,626267600
2011-08-25,13.03857135772705,13.408928871154785,13.035714149475098,13.347143173217773,11.329010963439941,871346000
2011-08-26,13.256071090698242,13.70714282989502,13.242856979370117,13.699286460876465,11.627904891967773,641477200
2011-08-29,13.863571166992188,13.98214340209961,13.85714340209961,13.927499771118164,11.821611404418945,405269200
2011-08-30,13.866070747375488,13.994285583496094,13.793213844299316,13.928214073181152,11.822218894958496,417922400
2011-08-31,13.948928833007812,14.002857208251953,13.637857437133789,13.743928909301758,11.66579818725586,522586400
2011-09-01,13.77928638458252,13.833571434020996,13.597143173217773,13.608214378356934,11.550603866577148,343725200
2011-09-02,13.383570671081543,13.5,13.279643058776855,13.358928680419922,11.339014053344727,438939200
2011-09-06,13.120356559753418,13.583213806152344,13.088570594787598,13.562143325805664,11.511502265930176,509698000
2011-09-07,13.770000457763672,13.771429061889648,13.64285659790039,13.711786270141602,11.638517379760742,350576800
2011-09-08,13.657142639160156,13.878929138183594,13.653928756713867,13.71928596496582,11.644883155822754,416158400
2011-09-09,13.711786270141602,13.785714149475098,13.393570899963379,13.481429100036621,11.442987442016602,564813200
2011-09-12,13.321429252624512,13.602856636047363,13.282142639160156,13.569286346435547,11.517562866210938,467832400
2011-09-13,13.647856712341309,13.793213844299316,13.58035659790039,13.736429214477539,11.659432411193848,440560400
2011-09-14,13.822142601013184,14.007499694824219,13.777142524719238,13.903571128845215,11.801302909851074,534724400
2011-09-15,13.979642868041992,14.059286117553711,13.925000190734863,14.034285545349121,11.912251472473145,417818800
2011-09-16,14.126428604125977,14.303570747375488,14.108214378356934,14.303570747375488,12.140823364257812,698513200
2011-09-19,14.178570747375488,14.758213996887207,14.114286422729492,14.701070785522461,12.478217124938965,823860800
2011-09-20,14.83035659790039,15.102143287658691,14.685357093811035,14.766071319580078,12.533390998840332,775754000
2011-09-21,14.987142562866211,15.056785583496094,14.714285850524902,14.71928596496582,12.49367618560791,605976000
2011-09-22,14.322500228881836,14.636428833007812,14.16785717010498,14.350713729858398,12.180834770202637,968480800
2011-09-23,14.295714378356934,14.526429176330566,14.280357360839844,14.439286231994629,12.256019592285156,546277200
2011-09-26,14.28071403503418,14.427857398986816,13.975000381469727,14.39892864227295,12.221759796142578,812876400
2011-09-27,14.59749984741211,14.616070747375488,14.216428756713867,14.259285926818848,12.103231430053711,632497600
2011-09-28,14.292499542236328,14.419285774230957,14.161070823669434,14.178929328918457,12.03502368927002,429637600
2011-09-29,14.354286193847656,14.364643096923828,13.793213844299316,13.948928833007812,11.839805603027344,651086800
2011-09-30,13.825714111328125,13.88892936706543,13.613571166992188,13.618571281433105,11.559393882751465,547640800
2011-10-03,13.584643363952637,13.665714263916016,13.327500343322754,13.378570556640625,11.355684280395508,669099200
2011-10-04,13.3774995803833,13.635713577270508,12.651429176330566,13.303570747375488,11.29202651977539,1233677200
2011-10-05,13.137857437133789,13.5649995803833,12.867856979370117,13.508929252624512,11.46633529663086,786469600
2011-10-06,13.333213806152344,13.742142677307129,13.278571128845215,13.477499961853027,11.439657211303711,812582400
2011-10-07,13.420714378356934,13.490714073181152,13.160357475280762,13.20714282989502,11.210176467895508,535458000
2011-10-10,13.538928985595703,13.88607120513916,13.507499694824219,13.88607120513916,11.786447525024414,442514800
2011-10-11,14.020357131958008,14.399286270141602,13.98214340209961,14.29607105255127,12.134454727172852,605687600
2011-10-12,14.547857284545898,14.616070747375488,14.290714263916016,14.36392879486084,12.192051887512207,622286000
2011-10-13,14.463570594787598,14.586786270141602,14.387499809265137,14.586786270141602,12.381211280822754,426185200
2011-10-14,14.886786460876465,15.071429252624512,14.831070899963379,15.071429252624512,12.792577743530273,573367200
2011-10-17,15.062143325805664,15.239286422729492,14.854999542236328,14.999643325805664,12.731644630432129,686044800
2011-10-18,15.062856674194336,15.171786308288574,14.856785774230957,15.079999923706055,12.799851417541504,881602400
2011-10-19,14.333929061889648,14.58642864227295,14.20714282989502,14.236429214477539,12.083832740783691,1104059600
2011-10-20,14.285714149475098,14.298213958740234,14.07892894744873,14.118213653564453,11.983490943908691,549270400
2011-10-21,14.217857360839844,14.255000114440918,13.95535659790039,14.031070709228516,11.909526824951172,621244400
2011-10-24,14.149286270141602,14.51785659790039,14.121429443359375,14.491786003112793,12.300580024719238,502138000
2011-10-25,14.465356826782227,14.51964282989502,14.192143440246582,14.206070899963379,12.058061599731445,430427200
2011-10-26,14.348570823669434,14.376786231994629,14.041070938110352,14.307143211364746,12.143853187561035,456304800
2011-10-27,14.555713653564453,14.60714340209961,14.353214263916016,14.453213691711426,12.267836570739746,494664800
2011-10-28,14.39285659790039,14.512499809265137,14.375356674194336,14.462499618530273,12.275720596313477,322842800
2011-10-31,14.372142791748047,14.618928909301758,14.323213577270508,14.456428527832031,12.270565032958984,385501200
2011-11-01,14.193214416503906,14.26785659790039,14.043571472167969,14.161070823669434,12.019869804382324,531790000
2011-11-02,14.288928985595703,14.30142879486084,14.11107063293457,14.193214416503906,12.047154426574707,327350800
2011-11-03,14.2524995803833,14.407142639160156,14.119999885559082,14.395357131958008,12.218727111816406,441386400
2011-11-04,14.358214378356934,14.408571243286133,14.255714416503906,14.294285774230957,12.132940292358398,302229200
2011-11-07,14.282500267028809,14.285714149475098,14.147500038146973,14.276070594787598,12.117481231689453,270275600
2011-11-08,14.364643096923828,14.571429252624512,14.341428756713867,14.508213996887207,12.314525604248047,400442000
2011-11-09,14.177499771118164,14.317500114440918,14.079643249511719,14.117142677307129,11.982580184936523,558684000
2011-11-10,14.179642677307129,14.186071395874023,13.648214340209961,13.757857322692871,11.677618980407715,744752400
2011-11-11,13.807499885559082,13.882143020629883,13.580714225769043,13.736429214477539,11.659432411193848,653786000
2011-11-14,13.697142601013184,13.758929252624512,13.507143020629883,13.545000076293945,11.496947288513184,432905200
2011-11-15,13.600000381469727,13.910714149475098,13.551786422729492,13.886786460876465,11.787055969238281,430810800
2011-11-16,13.901785850524902,13.96928596496582,13.725713729858398,13.741786003112793,11.66397762298584,349210400
2011-11-17,13.713570594787598,13.734999656677246,13.410714149475098,13.478928565979004,11.440866470336914,479900400
2011-11-18,13.532856941223145,13.571070671081543,13.388570785522461,13.390713691711426,11.365989685058594,371938000
2011-11-21,13.228570938110352,13.274286270141602,13.068214416503906,13.178929328918457,11.18622875213623,447980400
2011-11-22,13.250714302062988,13.4975004196167,13.247857093811035,13.446785926818848,11.413585662841797,409021200
2011-11-23,13.375356674194336,13.422857284545898,13.102856636047363,13.106785774230957,11.124993324279785,428271200
2011-11-25,13.157856941223145,13.255356788635254,12.975713729858398,12.98464298248291,11.021321296691895,254760800
2011-11-28,13.298213958740234,13.454285621643066,13.22607135772705,13.432856559753418,11.40176010131836,346413200
2011-11-29,13.422857284545898,13.529643058776855,13.221428871154785,13.328571319580078,11.31324291229248,375855200
2011-11-30,13.617500305175781,13.652856826782227,13.510713577270508,13.649999618530273,11.58607292175293,405938400
2011-12-01,13.662142753601074,13.89285659790039,13.598214149475098,13.854642868041992,11.759771347045898,387181200
2011-12-02,13.922499656677246,14.05821418762207,13.877857208251953,13.91785717010498,11.81342887878418,379055600
2011-12-05,14.053214073181152,14.157500267028809,13.942500114440918,14.036070823669434,11.913768768310547,357210000
2011-12-06,14.018214225769043,14.093929290771484,13.906429290771484,13.962499618530273,11.851318359375,283598000
2011-12-07,13.926071166992188,13.962142944335938,13.812856674194336,13.896071434020996,11.794934272766113,304746400
2011-12-08,13.98035717010498,14.125,13.936785697937012,13.952142715454102,11.842530250549316,376356400
2011-12-09,14.030357360839844,14.072856903076172,13.965356826782227,14.057856559753418,11.932262420654297,296993200
2011-12-12,13.988571166992188,14.067856788635254,13.908928871154785,13.994285583496094,11.87829875946045,301067200
2011-12-13,14.035714149475098,14.121429443359375,13.824999809265137,13.88607120513916,11.786447525024414,338928800
2011-12-14,13.810713768005371,13.835000038146973,13.488571166992188,13.578213691711426,11.525140762329102,406887600
2011-12-15,13.690357208251953,13.704999923706055,13.51107120513916,13.533571243286133,11.487247467041016,256200000
2011-12-16,13.584285736083984,13.719642639160156,13.556071281433105,13.607856750488281,11.550302505493164,421478400
2011-12-19,13.659643173217773,13.744643211364746,13.588570594787598,13.650357246398926,11.586376190185547,235530400
2011-12-20,13.848570823669434,14.146429061889648,13.830714225769043,14.141071319580078,12.002888679504395,337215200
2011-12-21,14.167499542236328,14.189286231994629,14.000356674194336,14.158928871154785,12.018051147460938,262948000
2011-12-22,14.178570747375488,14.254643440246582,14.146429061889648,14.233928680419922,12.081708908081055,202358800
2011-12-23,14.274642944335938,14.413928985595703,14.267499923706055,14.404643058776855,12.22661018371582,269399200
2011-12-27,14.396429061889648,14.610357284545898,14.393570899963379,14.518928527832031,12.323617935180664,265076000
2011-12-28,14.53178596496582,14.58035659790039,14.333571434020996,14.380000114440918,12.205689430236816,228662000
2011-12-29,14.407142639160156,14.487500190734863,14.303929328918457,14.468570709228516,12.280871391296387,215978000
2011-12-30,14.411070823669434,14.510000228881836,14.410357475280762,14.464285850524902,12.27723503112793,179662000
2012-01-03,14.621429443359375,14.73214340209961,14.60714340209961,14.686785697937012,12.466090202331543,302220800
2012-01-04,14.64285659790039,14.8100004196167,14.617142677307129,14.765713691711426,12.533085823059082,260022000
2012-01-05,14.819643020629883,14.948213577270508,14.738213539123535,14.929642677307129,12.672229766845703,271269600
2012-01-06,14.991786003112793,15.098214149475098,14.972143173217773,15.085714340209961,12.804704666137695,318292800
2012-01-09,15.196429252624512,15.276785850524902,15.048213958740234,15.061785697937012,12.784391403198242,394024400
2012-01-10,15.211071014404297,15.214285850524902,15.053570747375488,15.115714073181152,12.830163955688477,258196400
2012-01-11,15.09571361541748,15.101785659790039,14.975357055664062,15.091071128845215,12.809248924255371,215084800
2012-01-12,15.081428527832031,15.103570938110352,14.95535659790039,15.049642562866211,12.774084091186523,212587200
2012-01-13,14.989286422729492,15.016071319580078,14.952142715454102,14.993213653564453,12.726188659667969,226021600
2012-01-17,15.149999618530273,15.213929176330566,15.105713844299316,15.16785717010498,12.874423027038574,242897200
2012-01-18,15.248571395874023,15.338213920593262,15.225000381469727,15.325357437133789,13.008111953735352,276791200
2012-01-19,15.362500190734863,15.406070709228516,15.232500076293945,15.276785850524902,12.966882705688477,261738400
2012-01-20,15.267499923706055,15.26785659790039,14.991070747375488,15.010713577270508,12.741043090820312,413974400
2012-01-23,15.095356941223145,15.301786422729492,15.08214282989502,15.264642715454102,12.956576347351074,306062400
2012-01-24,15.182143211364746,15.182143211364746,14.983928680419922,15.014642715454102,12.744379043579102,547638000
2012-01-25,16.229999542236328,16.230356216430664,15.84749984741211,15.952142715454102,13.540120124816895,958314000
2012-01-26,16.01285743713379,16.028213500976562,15.82642936706543,15.879643440246582,13.478588104248047,323985200
2012-01-27,15.869285583496094,16.01714324951172,15.848929405212402,15.974286079406738,13.558919906616211,299709200
2012-01-30,15.918213844299316,16.21071434020996,15.90678596496582,16.17892837524414,13.73261833190918,379341200
2012-01-31,16.27107048034668,16.365713119506836,16.18107032775879,16.3028564453125,13.837809562683105,391683600
2012-02-01,16.37178611755371,16.392499923706055,16.269643783569336,16.292499542236328,13.829019546508789,270046000
2012-02-02,16.282142639160156,16.327499389648438,16.213571548461914,16.25428581237793,13.796582221984863,186796400
2012-02-03,16.332143783569336,16.428571701049805,16.270000457763672,16.417142868041992,13.934815406799316,286599600
2012-02-06,16.37071418762207,16.606428146362305,16.364286422729492,16.570356369018555,14.064859390258789,249412800
2012-02-07,16.616071701049805,16.77678680419922,16.59214210510254,16.743928909301758,14.212186813354492,316223600
2012-02-08,16.803571701049805,17.028213500976562,16.774999618530273,17.0242862701416,14.450159072875977,407890000
2012-02-09,17.170000076293945,17.741071701049805,17.162857055664062,17.61321449279785,14.950037956237793,884214800
2012-02-10,17.534286499023438,17.77214241027832,17.448213577270508,17.622142791748047,14.957615852355957,631302000
2012-02-13,17.840356826782227,17.993928909301758,17.75321388244629,17.950000762939453,15.235897064208984,517216000
2012-02-14,18.023571014404297,18.198570251464844,17.928571701049805,18.19499969482422,15.443853378295898,460398400
2012-02-15,18.36642837524414,18.796070098876953,17.746070861816406,17.773929595947266,15.086446762084961,1506120000
2012-02-16,17.553571701049805,18.03178596496582,17.379642486572266,17.936071395874023,15.224076271057129,944552000
2012-02-17,17.96821403503418,18.1346435546875,17.867856979370117,17.932857513427734,15.221349716186523,535805200
2012-02-21,18.10285758972168,18.387500762939453,18.00428581237793,18.387500762939453,15.607244491577148,605595200
2012-02-22,18.32428550720215,18.410356521606445,18.18107032775879,18.322856903076172,15.552380561828613,483302400
2012-02-23,18.395713806152344,18.493928909301758,18.196428298950195,18.4424991607666,15.653928756713867,568027600
2012-02-24,18.559642791748047,18.674999237060547,18.522857666015625,18.657499313354492,15.836420059204102,415072000
2012-02-27,18.618213653564453,18.875,18.43857192993164,18.777143478393555,15.937975883483887,547582000
2012-02-28,18.855714797973633,19.12178611755371,18.780357360839844,19.12178611755371,16.230506896972656,600387200
2012-02-29,19.341428756713867,19.5575008392334,19.132143020629883,19.37285614013672,16.443614959716797,952011200
2012-03-01,19.577499389648438,19.578929901123047,19.241785049438477,19.445356369018555,16.505157470703125,683270000
2012-03-02,19.437143325805664,19.5285701751709,19.375713348388672,19.470714569091797,16.52667808532715,431712400
2012-03-05,19.479286193847656,19.5528564453125,18.78571319580078,19.04142951965332,16.162294387817383,809124400
2012-03-06,18.7021427154541,19.06035614013672,18.43642807006836,18.937856674194336,16.074390411376953,810238800
2012-03-07,19.171428680419922,19.20642852783203,18.689285278320312,18.953214645385742,16.087425231933594,798520800
2012-03-08,19.096071243286133,19.392499923706055,19.00428581237793,19.356786727905273,16.429967880249023,516457200
2012-03-09,19.436071395874023,19.562143325805664,19.396785736083984,19.47035789489746,16.526371002197266,418919200
2012-03-12,19.606428146362305,19.71428680419922,19.53571319580078,19.71428680419922,16.73341941833496,407282400
2012-03-13,19.91214370727539,20.292142868041992,19.84821319580078,20.28928565979004,17.221473693847656,690855200
2012-03-14,20.644643783569336,21.239999771118164,20.549999237060547,21.056428909301758,17.87261962890625,1418844000
2012-03-15,21.414642333984375,21.42892837524414,20.662500381469727,20.912857055664062,17.75076675415039,1159718000
2012-03-16,20.882856369018555,21.042856216430664,20.64285659790039,20.9132137298584,17.751062393188477,825487600
2012-03-19,21.370357513427734,21.491785049438477,21.037500381469727,21.467857360839844,18.221845626831055,901236000
2012-03-20,21.41107177734375,21.674999237060547,21.124286651611328,21.641429901123047,18.369176864624023,816662000
2012-03-21,21.52642822265625,21.77321434020996,21.47892951965332,21.51785659790039,18.264286041259766,644042000
2012-03-22,21.349285125732422,21.58928680419922,21.26892852783203,21.405000686645508,18.168493270874023,623870800
2012-03-23,21.44607162475586,21.492856979370117,21.22857093811035,21.287500381469727,18.068758010864258,430488800
2012-03-26,21.421070098876953,21.683929443359375,21.259286880493164,21.6778564453125,18.40008544921875,595742000
2012-03-27,21.6492862701416,22.010000228881836,21.645000457763672,21.945714950561523,18.627443313598633,607129600
2012-03-28,22.084999084472656,22.194643020629883,21.796785354614258,22.057857513427734,18.722631454467773,655460400
2012-03-29,21.885000228881836,22.020000457763672,21.686786651611328,21.78071403503418,18.487396240234375,608238400
2012-03-30,21.741785049438477,21.805713653564453,21.354999542236328,21.412500381469727,18.17485809326172,731038000
2012-04-02,21.493928909301758,22.098928451538086,21.442142486572266,22.093929290771484,18.753246307373047,598351600
2012-04-03,22.4035701751709,22.578929901123047,22.232500076293945,22.4757137298584,19.077308654785156,834559600
2012-04-04,22.298213958740234,22.352142333984375,22.03571319580078,22.296785354614258,18.925432205200195,572980800
2012-04-05,22.39214324951172,22.66642951965332,22.264286041259766,22.63142967224121,19.2094783782959,641298000
2012-04-09,22.361785888671875,22.851428985595703,22.332143783569336,22.72249984741211,19.28677749633789,597536800
2012-04-10,22.854642868041992,23.0,22.35714340209961,22.444286346435547,19.050630569458008,889725200
2012-04-11,22.7214298248291,22.745357513427734,22.262142181396484,22.364286422729492,18.98272705078125,696614800
2012-04-12,22.321428298950195,22.547500610351562,22.16071319580078,22.241785049438477,18.878747940063477,614336800
2012-04-13,22.289642333984375,22.310714721679688,21.55392837524414,21.6153564453125,18.3470401763916,859644800
2012-04-16,21.787857055664062,21.795713424682617,20.65178680419922,20.718929290771484,17.586156845092773,1050786800
2012-04-17,20.676429748535156,21.78571319580078,20.425357818603516,21.774999618530273,18.4825439453125,1025528000
2012-04-18,21.91857147216797,22.15178680419922,21.52535629272461,21.726428985595703,18.44131088256836,954531200
2012-04-19,21.43642807006836,21.59749984741211,20.875713348388672,20.979999542236328,17.807754516601562,834719200
2012-04-20,21.12071418762207,21.23642921447754,20.372142791748047,20.463571548461914,17.369407653808594,1030985200
2012-04-23,20.378929138183594,20.59535789489746,19.87928581237793,20.417856216430664,17.330604553222656,966529200
2012-04-24,20.09321403503418,20.274642944335938,19.821428298950195,20.010000228881836,16.98441505432129,1076149200
2012-04-25,21.98714256286621,22.071428298950195,21.64285659790039,21.78571319580078,18.49163246154785,905777600
2012-04-26,21.938213348388672,21.953214645385742,21.504642486572266,21.703571319580078,18.42191505432129,536068400
2012-04-27,21.609643936157227,21.6492862701416,21.446428298950195,21.53571319580078,18.279441833496094,406722400
2012-04-30,21.350000381469727,21.371429443359375,20.821428298950195,20.856428146362305,17.702861785888672,506144800
2012-05-01,20.889286041259766,21.312856674194336,20.758214950561523,20.79035758972168,17.64678192138672,610999200
2012-05-02,20.722856521606445,20.97857093811035,20.67357063293457,20.9278564453125,17.76348876953125,427389200
2012-05-03,21.08928680419922,21.121429443359375,20.725000381469727,20.779285430908203,17.637386322021484,390549600
2012-05-04,20.610000610351562,20.65571403503418,20.184642791748047,20.1875,17.135074615478516,529992400
2012-05-07,20.053571701049805,20.456071853637695,20.043928146362305,20.338571548461914,17.263309478759766,460118400
2012-05-08,20.34214210510254,20.41071319580078,19.95464324951172,20.292142868041992,17.223899841308594,497252000
2012-05-09,20.132143020629883,20.499286651611328,20.030357360839844,20.327856063842773,17.25421714782715,480704000
2012-05-10,20.520713806152344,20.567142486572266,20.301429748535156,20.375713348388672,17.29482650756836,333200000
2012-05-11,20.178571701049805,20.516786575317383,20.155357360839844,20.239643096923828,17.179336547851562,399546000
2012-05-14,20.091785430908203,20.268213272094727,19.91428565979004,19.93642807006836,16.921968460083008,352626400
2012-05-15,20.051786422729492,20.114999771118164,19.70535659790039,19.756071090698242,16.76888084411621,476336000
2012-05-16,19.787500381469727,19.88892936706543,19.322856903076172,19.502857208251953,16.553956985473633,560896000
2012-05-17,19.475357055664062,19.553571701049805,18.932857513427734,18.932857513427734,16.070146560668945,717220000
2012-05-18,19.06999969482422,19.407499313354492,18.6492862701416,18.942142486572266,16.078025817871094,732292400
2012-05-21,19.08928680419922,20.05500030517578,19.073213577270508,20.045713424682617,17.014728546142578,631106000
2012-05-22,20.3410701751709,20.49571418762207,19.735000610351562,19.891786575317383,16.884078979492188,694870400
2012-05-23,19.91071319580078,20.457143783569336,19.758214950561523,20.37714385986328,17.296049118041992,584897600
2012-05-24,20.56678581237793,20.58928680419922,20.043928146362305,20.190000534057617,17.137197494506836,496230000
2012-05-25,20.163928985595703,20.20892906188965,19.945356369018555,20.081785202026367,17.04535484313965,328507200
2012-05-29,20.389286041259766,20.5,20.18964385986328,20.438213348388672,17.347881317138672,380508800
2012-05-30,20.328571319580078,20.71392822265625,20.234285354614258,20.684642791748047,17.557052612304688,529429600
2012-05-31,20.740713119506836,20.76785659790039,20.409286499023438,20.633214950561523,17.51340675354004,491674400
2012-06-01,20.3271427154541,20.451786041259766,20.018571853637695,20.035356521606445,17.005943298339844,520987600
2012-06-04,20.053571701049805,20.26785659790039,19.58928680419922,20.153213500976562,17.105979919433594,556995600
2012-06-05,20.04535675048828,20.23107147216797,19.940357208251953,20.101070404052734,17.061710357666016,388214400
2012-06-06,20.27750015258789,20.49464225769043,20.196428298950195,20.409286499023438,17.323333740234375,401455600
2012-06-07,20.61750030517578,20.61857032775879,20.375,20.41857147216797,17.331212997436523,379766800
2012-06-08,20.41428565979004,20.735000610351562,20.321428298950195,20.7257137298584,17.59191131591797,347516400
2012-06-11,20.989999771118164,21.01785659790039,20.379642486572266,20.398929595947266,17.314544677734375,591264800
2012-06-12,20.516429901123047,20.593570709228516,20.239286422729492,20.5771427154541,17.46580696105957,435380400
2012-06-13,20.518571853637695,20.65999984741211,20.37071418762207,20.43428611755371,17.344552993774414,293580000
2012-06-14,20.40142822265625,20.48214340209961,20.259286880493164,20.411785125732422,17.32545280456543,345573200
2012-06-15,20.39285659790039,20.52214241027832,20.3410701751709,20.504642486572266,17.404268264770508,335255200
2012-06-18,20.391429901123047,20.996070861816406,20.370357513427734,20.920713424682617,17.757429122924805,440412000
2012-06-19,20.83571434020996,21.071428298950195,20.825000762939453,20.97892951965332,17.80684471130371,361404400
2012-06-20,21.00749969482422,21.04464340209961,20.742856979370117,20.919286727905273,17.756216049194336,358943200
2012-06-21,20.908571243286133,21.007856369018555,20.62285614013672,20.631071090698242,17.511581420898438,326351200
2012-06-22,20.68000030517578,20.792499542236328,20.55071449279785,20.78928565979004,17.645875930786133,284471600
2012-06-25,20.617856979370117,20.707143783569336,20.370357513427734,20.3846435546875,17.30242156982422,304382400
2012-06-26,20.40464210510254,20.517499923706055,20.26178550720215,20.429643630981445,17.340608596801758,276536400
2012-06-27,20.53571319580078,20.597856521606445,20.42571449279785,20.51785659790039,17.415483474731445,202997200
2012-06-28,20.416786193847656,20.5,20.20035743713379,20.323213577270508,17.250274658203125,282836400
2012-06-29,20.64285659790039,20.85714340209961,20.508928298950195,20.85714340209961,17.70347023010254,421500800
2012-07-02,20.883214950561523,21.195356369018555,20.842857360839844,21.161428451538086,17.961753845214844,400092000
2012-07-03,21.24571418762207,21.428571701049805,21.21428680419922,21.407499313354492,18.170612335205078,241712800
2012-07-05,21.448570251464844,21.94071388244629,21.41607093811035,21.783571243286133,18.489818572998047,484383200
2012-07-06,21.681785583496094,21.729999542236328,21.485000610351562,21.63857078552246,18.366741180419922,418930400
2012-07-09,21.617856979370117,21.924999237060547,21.57535743713379,21.92464256286621,18.609560012817383,379405600
2012-07-10,22.070356369018555,22.138214111328125,21.618213653564453,21.721786499023438,18.437374114990234,511957600
2012-07-11,21.64714241027832,21.7021427154541,21.329286575317383,21.5867862701416,18.322786331176758,469322000
2012-07-12,21.437143325805664,21.552499771118164,21.167142868041992,21.389286041259766,18.1551570892334,428041600
2012-07-13,21.5339298248291,21.68535614013672,21.428571701049805,21.60607147216797,18.339157104492188,311427200
2012-07-16,21.61142921447754,21.843570709228516,21.60785675048828,21.675357818603516,18.397964477539062,301260400
2012-07-17,21.813928604125977,21.83928680419922,21.54107093811035,21.676429748535156,18.398876190185547,293624800
2012-07-18,21.663928985595703,21.726428985595703,21.555713653564453,21.652143478393555,18.378263473510742,252700000
2012-07-19,21.83142852783203,21.97678565979004,21.64285659790039,21.940000534057617,18.622600555419922,436861600
2012-07-20,21.89392852783203,21.944286346435547,21.560714721679688,21.582143783569336,18.318851470947266,397471200
2012-07-23,21.22857093811035,21.639286041259766,20.989643096923828,21.565357208251953,18.30459976196289,487975600
2012-07-24,21.692142486572266,21.7742862701416,21.375356674194336,21.461429595947266,18.216394424438477,565132400
2012-07-25,20.516429901123047,20.742856979370117,20.35714340209961,20.534643173217773,17.429738998413086,877312800
2012-07-26,20.705713272094727,20.72857093811035,20.3700008392334,20.531429290771484,17.427005767822266,406632800
2012-07-27,20.53607177734375,20.922500610351562,20.413928985595703,20.898571014404297,17.738637924194336,403936400
2012-07-30,21.104286193847656,21.408571243286133,20.99357032775879,21.25107192993164,18.0378360748291,379142400
2012-07-31,21.543928146362305,21.8464298248291,21.525714874267578,21.812856674194336,18.514680862426758,462327600
2012-08-01,21.99678611755371,22.014286041259766,21.53571319580078,21.671785354614258,18.394939422607422,384501600
2012-08-02,21.530000686645508,21.81035614013672,21.4375,21.706785202026367,18.424646377563477,332158400
2012-08-03,21.91535758972168,22.070714950561523,21.841428756713867,21.989286422729492,18.6644287109375,344920800
2012-08-06,22.046070098876953,22.31678581237793,21.97357177734375,22.233928680419922,18.87208366394043,302103200
2012-08-07,22.241785049438477,22.321428298950195,22.072856903076172,22.175357818603516,18.822359085083008,290446800
2012-08-08,22.121070861816406,22.281429290771484,22.03928565979004,22.13785743713379,18.790536880493164,244706000
2012-08-09,22.066070556640625,22.20464324951172,22.064285278320312,22.168928146362305,18.89769744873047,221642400
2012-08-10,22.096786499023438,22.205713272094727,22.0964298248291,22.203571319580078,18.927236557006836,194938800
2012-08-13,22.26392936706543,22.5,22.258928298950195,22.5,19.17991828918457,278832400
2012-08-14,22.56678581237793,22.8075008392334,22.50749969482422,22.56035614013672,19.231369018554688,340169200
2012-08-15,22.546428680419922,22.64285659790039,22.41964340209961,22.52964210510254,19.205181121826172,257342400
2012-08-16,22.543214797973633,22.74142837524414,22.51785659790039,22.726428985595703,19.372928619384766,254534000
2012-08-17,22.85714340209961,23.149642944335938,22.81464385986328,23.146785736083984,19.73126792907715,442761200
2012-08-20,23.214643478393555,23.75535774230957,23.21071434020996,23.75535774230957,20.250038146972656,613384800
2012-08-21,23.957857131958008,24.10285758972168,23.226070404052734,23.430713653564453,19.97329330444336,812719600
2012-08-22,23.372142791748047,23.89285659790039,23.146785736083984,23.888214111328125,20.36328887939453,565322800
2012-08-23,23.789642333984375,23.924999237060547,23.612499237060547,23.66535758972168,20.17331886291504,420128800
2012-08-24,23.55392837524414,23.90999984741211,23.412500381469727,23.68642807006836,20.191274642944336,437340400
2012-08-27,24.285356521606445,24.31678581237793,24.05500030517578,24.13142967224121,20.57061767578125,427008400
2012-08-28,24.106428146362305,24.14642906188965,23.952499389648438,24.100000381469727,20.5438232421875,267416800
2012-08-29,24.116071701049805,24.202499389648438,24.02142906188965,24.052499771118164,20.503332138061523,202806800
2012-08-30,23.95142936706543,23.983928680419922,23.673213958740234,23.70964241027832,20.21106719970703,302699600
2012-08-31,23.83035659790039,23.878570556640625,23.47321319580078,23.75857162475586,20.252775192260742,338321200
2012-09-04,23.777143478393555,24.11214256286621,23.73214340209961,24.10607147216797,20.548995971679688,367892000
2012-09-05,24.127500534057617,24.155357360839844,23.91428565979004,23.936786651611328,20.40469741821289,336375200
2012-09-06,24.041786193847656,24.22464370727539,23.957143783569336,24.15250015258789,20.58857536315918,391196400
2012-09-07,24.2160701751709,24.374286651611328,24.1346435546875,24.301429748535156,20.715538024902344,329666400
2012-09-10,24.301786422729492,24.403213500976562,23.64642906188965,23.669286727905273,20.176673889160156,487998000
2012-09-11,23.753929138183594,23.93214225769043,23.446428298950195,23.592500686645508,20.111207962036133,503983200
2012-09-12,23.816070556640625,23.924999237060547,23.428571701049805,23.921070098876953,20.39129638671875,712233200
2012-09-13,24.19178581237793,24.48214340209961,24.098928451538086,24.39214324951172,20.792856216430664,598360000
2012-09-14,24.641429901123047,24.89214324951172,24.5674991607666,24.68857192993164,21.045549392700195,600474000
2012-09-17,24.97678565979004,24.992856979370117,24.8075008392334,24.992143630981445,21.304323196411133,398031200
2012-09-18,24.99571418762207,25.083213806152344,24.872142791748047,25.068214416503906,21.369165420532227,373503200
2012-09-19,25.009286880493164,25.142499923706055,24.984643936157227,25.075000762939453,21.374948501586914,326874800
2012-09-20,24.969999313354492,25.00214385986328,24.77214241027832,24.953571319580078,21.271446228027344,336568400
2012-09-21,25.086071014404297,25.18107032775879,24.977142333984375,25.00321388244629,21.313758850097656,571589200
2012-09-24,24.53071403503418,24.825714111328125,24.39285659790039,24.671070098876953,21.03062629699707,639766400
2012-09-25,24.580713272094727,24.742143630981445,24.03571319580078,24.05500030517578,20.505462646484375,518789600
2012-09-26,23.88357162475586,24.024642944335938,23.614286422729492,23.75642967224121,20.25094985961914,576503200
2012-09-27,23.72464370727539,24.36321449279785,23.58392906188965,24.332857131958008,20.742319107055664,594090000
2012-09-28,24.241071701049805,24.32535743713379,23.8125,23.825000762939453,20.309398651123047,535110800
2012-10-01,23.969999313354492,24.16964340209961,23.446428298950195,23.54964256286621,20.074674606323242,543594800
2012-10-02,23.636070251464844,23.798213958740234,23.237499237060547,23.618213653564453,20.133129119873047,627992400
2012-10-03,23.7450008392334,23.9950008392334,23.66535758972168,23.980356216430664,20.44183921813965,424281200
2012-10-04,23.97321319580078,24.08035659790039,23.769643783569336,23.814285278320312,20.300264358520508,370725600
2012-10-05,23.757143020629883,23.78571319580078,23.260000228881836,23.306785583496094,19.867656707763672,594006000
2012-10-08,23.10285758972168,23.12714385986328,22.71821403503418,22.791786193847656,19.42865562438965,637994000
2012-10-09,22.808929443359375,22.874643325805664,22.269643783569336,22.70892906188965,19.35801887512207,838597200
2012-10-10,22.847856521606445,23.03499984741211,22.75,22.8896427154541,19.512069702148438,510356000
2012-10-11,23.08928680419922,23.114286422729492,22.43214225769043,22.43214225769043,19.122074127197266,546081200
2012-10-12,22.484285354614258,22.692142486572266,22.332143783569336,22.489643096923828,19.17108726501465,460014800
2012-10-15,22.58392906188965,22.68321418762207,22.280357360839844,22.670000076293945,19.32483673095703,432502000
2012-10-16,22.69178581237793,23.225000381469727,22.53571319580078,23.206785202026367,19.782411575317383,549771600
2012-10-17,23.17392921447754,23.313928604125977,23.0,23.021785736083984,19.62470817565918,389037600
2012-10-18,22.842500686645508,22.930713653564453,22.5,22.59428596496582,19.26028823852539,476624400
2012-10-19,22.537500381469727,22.563213348388672,21.77214241027832,21.780000686645508,18.566160202026367,744086000
2012-10-22,21.872142791748047,22.692142486572266,21.812856674194336,22.64392852783203,19.302610397338867,546730800
2012-10-23,22.53571319580078,22.639286041259766,21.8464298248291,21.90571403503418,18.673324584960938,707145600
2012-10-24,22.194286346435547,22.376785278320312,21.808570861816406,22.02964210510254,18.778963088989258,558527200
2012-10-25,22.14285659790039,22.21428680419922,21.626785278320312,21.769285202026367,18.557025909423828,656325600
2012-10-26,21.765356063842773,21.928571701049805,21.10714340209961,21.571428298950195,18.38837242126465,1018432800
2012-10-31,21.24571418762207,21.498571395874023,20.989286422729492,21.261428833007812,18.124107360839844,510003200
2012-11-01,21.364999771118164,21.53571319580078,21.22035789489746,21.30500030517578,18.16124725341797,361298000
2012-11-02,21.28178596496582,21.319643020629883,20.52678680419922,20.600000381469727,17.56027603149414,599373600
2012-11-05,20.84000015258789,20.991785049438477,20.628570556640625,20.87928581237793,17.798357009887695,529135600
2012-11-06,21.07964324951172,21.097856521606445,20.717500686645508,20.816070556640625,17.74446678161621,374917200
2012-11-07,20.494285583496094,20.519285202026367,19.84821319580078,19.928571701049805,17.06551742553711,793648800
2012-11-08,20.022499084472656,20.07964324951172,19.11750030517578,19.20535659790039,16.446205139160156,1056146000
2012-11-09,19.30071449279785,19.817142486572266,19.06142807006836,19.537857055664062,16.730932235717773,929913600
2012-11-12,19.79107093811035,19.803571701049805,19.237499237060547,19.38678550720215,16.601564407348633,515802000
2012-11-13,19.24678611755371,19.65999984741211,19.15571403503418,19.389286041259766,16.60370635986328,532949200
2012-11-14,19.48214340209961,19.551786422729492,19.1492862701416,19.174285888671875,16.419597625732422,477170400
2012-11-15,19.197500228881836,19.26785659790039,18.665000915527344,18.77214241027832,16.07522201538086,789910800
2012-11-16,18.757143020629883,18.928571701049805,18.0625,18.845714569091797,16.138229370117188,1266893600
2012-11-19,19.311071395874023,20.26785659790039,19.281429290771484,20.20464324951172,17.301921844482422,823317600
2012-11-20,20.425357818603516,20.426786422729492,19.806428909301758,20.032499313354492,17.15452003479004,642754000
2012-11-21,20.15178680419922,20.263214111328125,19.878570556640625,20.060714721679688,17.17867660522461,373002000
2012-11-23,20.256071090698242,20.428571701049805,20.092857360839844,20.41071319580078,17.478389739990234,272826400
2012-11-26,20.56785774230957,21.071428298950195,20.489643096923828,21.054643630981445,18.029813766479492,630579600
2012-11-27,21.055356979370117,21.086429595947266,20.717857360839844,20.885000228881836,17.88454246520996,533330000
2012-11-28,20.616785049438477,20.921428680419922,20.437856674194336,20.819286346435547,17.82827377319336,520864400
2012-11-29,21.079286575317383,21.22321319580078,20.90178680419922,21.04857063293457,18.024612426757812,514698800
2012-11-30,20.956785202026367,21.014286041259766,20.809999465942383,20.902856826782227,17.899831771850586,391319600
2012-12-03,21.201786041259766,21.2353572845459,20.91071319580078,20.93535614013672,17.92766571044922,364280000
2012-12-04,20.7785701751709,20.7785701751709,20.43321418762207,20.566070556640625,17.611433029174805,557068400
2012-12-05,20.318214416503906,20.33035659790039,19.241785049438477,19.24250030517578,16.478012084960938,1044638000
2012-12-06,18.890714645385742,19.761070251464844,18.522499084472656,19.544286727905273,16.7364444732666,1177212400
2012-12-07,19.764286041259766,19.828571319580078,18.928571701049805,19.04464340209961,16.30858039855957,787040800
2012-12-10,18.75,19.232500076293945,18.627857208251953,18.922143936157227,16.203678131103516,630484400
2012-12-11,19.27750015258789,19.62714385986328,19.19178581237793,19.335357666015625,16.557525634765625,592345600
2012-12-12,19.563213348388672,19.571428298950195,19.15250015258789,19.25,16.484437942504883,487144000
2012-12-13,18.969642639160156,19.20142936706543,18.7785701751709,18.917499542236328,16.1997013092041,625259600
2012-12-14,18.383928298950195,18.504642486572266,18.056428909301758,18.206785202026367,15.591094970703125,1009579200
2012-12-17,18.176071166992188,18.571428298950195,17.901071548461914,18.52964210510254,15.867572784423828,757607200
2012-12-18,18.75,19.10357093811035,18.58035659790039,19.06785774230957,16.328462600708008,625685200
2012-12-19,18.98107147216797,19.060714721679688,18.76785659790039,18.796785354614258,16.096336364746094,449369200
2012-12-20,18.928571701049805,18.935714721679688,18.531429290771484,18.633214950561523,15.956262588500977,481689600
2012-12-21,18.302499771118164,18.559642791748047,18.222856521606445,18.547500610351562,15.882851600646973,596268400
2012-12-24,18.58392906188965,18.72321319580078,18.52535629272461,18.577499389648438,15.908549308776855,175753200
2012-12-26,18.53571319580078,18.552143096923828,18.25428581237793,18.321428298950195,15.689271926879883,302436400
2012-12-27,18.340713500976562,18.4375,18.023571014404297,18.395000457763672,15.752267837524414,455120400
2012-12-28,18.22464370727539,18.374286651611328,18.14714241027832,18.199642181396484,15.584981918334961,354278400
2012-12-31,18.233213424682617,19.121429443359375,18.178571701049805,19.006071090698242,16.275556564331055,659492400
2013-01-02,19.779285430908203,19.821428298950195,19.343929290771484,19.608213424682617,16.79119110107422,560518000
2013-01-03,19.567142486572266,19.631071090698242,19.321428298950195,19.360713958740234,16.57924461364746,352965200
2013-01-04,19.177499771118164,19.236785888671875,18.77964210510254,18.821428298950195,16.117433547973633,594333600
2013-01-07,18.64285659790039,18.9035701751709,18.399999618530273,18.71071434020996,16.02262306213379,484156400
2013-01-08,18.90035629272461,18.996070861816406,18.616071701049805,18.761070251464844,16.065746307373047,458707200
2013-01-09,18.66071319580078,18.750356674194336,18.428213119506836,18.467857360839844,15.814657211303711,407604400
2013-01-10,18.876785278320312,18.882856369018555,18.411428451538086,18.696786880493164,16.010698318481445,601146000
2013-01-11,18.60714340209961,18.761428833007812,18.536428451538086,18.582143783569336,15.912527084350586,350506800
2013-01-14,17.952856063842773,18.125,17.80392837524414,17.91964340209961,15.345205307006836,734207600
2013-01-15,17.796428680419922,17.82107162475586,17.26357078552246,17.354286193847656,14.86107063293457,876772400
2013-01-16,17.665714263916016,18.194286346435547,17.58928680419922,18.074642181396484,15.47793197631836,690804800
2013-01-17,18.225357055664062,18.241071701049805,17.929643630981445,17.952856063842773,15.37364673614502,453678400
2013-01-18,17.804285049438477,17.93642807006836,17.72857093811035,17.85714340209961,15.2916841506958,472922800
2013-01-22,18.020000457763672,18.13857078552246,17.736785888671875,18.02750015258789,15.437564849853516,461546400
2013-01-23,18.171785354614258,18.392499923706055,18.02750015258789,18.357500076293945,15.720158576965332,861509600
2013-01-24,16.428571701049805,16.633214950561523,16.08035659790039,16.08928680419922,13.777811050415039,1460852400
2013-01-25,16.131786346435547,16.293928146362305,15.535714149475098,15.710000038146973,13.453011512756348,1208026400
2013-01-28,15.636786460876465,16.186071395874023,15.566429138183594,16.065357208251953,13.757317543029785,785517600
2013-01-29,16.375,16.435714721679688,16.14714241027832,16.366785049438477,14.0154390335083,571158000
2013-01-30,16.321428298950195,16.52142906188965,16.23214340209961,16.315357208251953,13.971400260925293,417155200
2013-01-31,16.320714950561523,16.402856826782227,16.249286651611328,16.267499923706055,13.930418968200684,319334400
2013-02-01,16.396785736083984,16.40999984741211,16.012500762939453,16.200714111328125,13.873225212097168,539484400
2013-02-04,16.211071014404297,16.283571243286133,15.785714149475098,15.79714298248291,13.52763557434082,477117200
2013-02-05,15.858928680419922,16.419286727905273,15.793571472167969,16.351428985595703,14.002287864685059,573347600
2013-02-06,16.302499771118164,16.66071319580078,16.163570404052734,16.33392906188965,13.987302780151367,593706400
2013-02-07,16.54464340209961,16.78571319580078,16.218570709228516,16.722143173217773,14.403202056884766,704580800
2013-02-08,16.928571701049805,17.100357055664062,16.72321319580078,16.963571548461914,14.61115550994873,633158400
2013-02-11,17.01785659790039,17.319286346435547,16.90178680419922,17.140356063842773,14.763420104980469,517490400
2013-02-12,17.125356674194336,17.22785758972168,16.704999923706055,16.71071434020996,14.393355369567871,609053200
2013-02-13,16.686071395874023,16.915714263916016,16.54357147216797,16.67892837524414,14.365976333618164,475207600
2013-02-14,16.59000015258789,16.84428596496582,16.5721435546875,16.663928985595703,14.353060722351074,355275200
2013-02-15,16.74464225769043,16.79142951965332,16.42571449279785,16.43428611755371,14.155263900756836,391745200
2013-02-19,16.467857360839844,16.526071548461914,16.20892906188965,16.428213119506836,14.150032043457031,435783600
2013-02-20,16.346071243286133,16.346071243286133,16.0285701751709,16.030357360839844,13.80734920501709,476302400
2013-02-21,15.928570747375488,16.041786193847656,15.8149995803833,15.930713653564453,13.721521377563477,447182400
2013-02-22,16.04464340209961,16.128570556640625,15.949999809265137,16.100357055664062,13.867642402648926,330654800
2013-02-25,16.20892906188965,16.25428581237793,15.806071281433105,15.814286231994629,13.621243476867676,372579200
2013-02-26,15.850713729858398,16.126428604125977,15.630714416503906,16.034643173217773,13.811038970947266,501499600
2013-02-27,16.015356063842773,16.158571243286133,15.737500190734863,15.8774995803833,13.675686836242676,587350400
2013-02-28,15.858928680419922,15.995356559753418,15.764286041259766,15.764286041259766,13.578174591064453,322515200
2013-03-01,15.64285659790039,15.649286270141602,15.356429100036621,15.373929023742676,13.241949081420898,552448400
2013-03-04,15.278571128845215,15.29285717010498,14.964285850524902,15.001786231994629,12.921414375305176,582755600
2013-03-05,15.052857398986816,15.542499542236328,15.026785850524902,15.397856712341309,13.26256275177002,638433600
2013-03-06,15.518214225769043,15.54464340209961,15.15821361541748,15.202142715454102,13.093984603881836,460250000
2013-03-07,15.160714149475098,15.428929328918457,15.037857055664062,15.377857208251953,13.245333671569824,468473600
2013-03-08,15.350000381469727,15.551071166992188,15.307499885559082,15.418571472167969,13.280402183532715,391482000
2013-03-11,15.348214149475098,15.678929328918457,15.183570861816406,15.638214111328125,13.469584465026855,474236000
2013-03-12,15.557143211364746,15.674285888671875,15.270357131958008,15.301071166992188,13.17919635772705,465911600
2013-03-13,15.301786422729492,15.51785659790039,15.191429138183594,15.298213958740234,13.176734924316406,405549200
2013-03-14,15.458213806152344,15.522856712341309,15.373213768005371,15.446429252624512,13.304396629333496,303875600
2013-03-15,15.64035701751709,15.865357398986816,15.616070747375488,15.845000267028809,13.64769172668457,643960800
2013-03-18,15.766071319580078,16.33785629272461,15.757143020629883,16.275714874267578,14.01867961883545,606197200
2013-03-19,16.41071319580078,16.463214874267578,16.01785659790039,16.231786727905273,13.980844497680664,526775200
2013-03-20,16.336429595947266,16.343929290771484,16.056785583496094,16.145713806152344,13.906706809997559,308660800
2013-03-21,16.079286575317383,16.356428146362305,16.075000762939453,16.168928146362305,13.926703453063965,383255600
2013-03-22,16.235000610351562,16.503570556640625,16.1825008392334,16.49678611755371,14.209092140197754,395105200
2013-03-25,16.596071243286133,16.7839298248291,16.492143630981445,16.556428909301758,14.260465621948242,501135600
2013-03-26,16.62285614013672,16.637142181396484,16.447500228881836,16.46928596496582,14.185408592224121,294294000
2013-03-27,16.302143096923828,16.314285278320312,16.09749984741211,16.145713806152344,13.906706809997559,331237200
2013-03-28,16.065000534057617,16.136428833007812,15.772143363952637,15.809286117553711,13.616931915283203,442839600
2013-04-01,15.782142639160156,15.846428871154785,15.276429176330566,15.318214416503906,13.193962097167969,389732000
2013-04-02,15.271429061889648,15.647856712341309,15.228570938110352,15.349642753601074,13.221030235290527,529519200
2013-04-03,15.406070709228516,15.617142677307129,15.368213653564453,15.428214073181152,13.288708686828613,363216000
2013-04-04,15.491429328918457,15.535714149475098,15.1875,15.275713920593262,13.157356262207031,358447600
2013-04-05,15.160714149475098,15.176786422729492,14.988571166992188,15.114286422729492,13.01831340789795,383695200
2013-04-08,15.173213958740234,15.26785659790039,15.088929176330566,15.221785545349121,13.110906600952148,300829200
2013-04-09,15.227143287658691,15.303570747375488,15.098214149475098,15.249285697937012,13.134590148925781,306614000
2013-04-10,15.289285659790039,15.609286308288574,15.214642524719238,15.560357093811035,13.40252685546875,375928000
2013-04-11,15.489999771118164,15.642499923706055,15.399999618530273,15.511786460876465,13.360687255859375,328364400
2013-04-12,15.505356788635254,15.505356788635254,15.3246431350708,15.350000381469727,13.221341133117676,238613200
2013-04-15,15.25,15.28178596496582,14.983928680419922,14.994643211364746,12.915261268615723,317520000
2013-04-16,15.056071281433105,15.23607063293457,15.020357131958008,15.222857475280762,13.11182689666748,305771200
2013-04-17,15.009642601013184,15.021429061889648,14.21821403503418,14.385713577270508,12.390777587890625,945056000
2013-04-18,14.463929176330566,14.492500305175781,13.919285774230957,14.001786231994629,12.060089111328125,666299200
2013-04-19,13.856071472167969,14.271429061889648,13.753570556640625,13.947500228881836,12.013331413269043,609274400
2013-04-22,14.022856712341309,14.364286422729492,13.973929405212402,14.238213539123535,12.2637300491333,429920400
2013-04-23,14.428214073181152,14.585000038146973,14.243213653564453,14.504643440246582,12.49321174621582,664238400
2013-04-24,14.055000305175781,14.83035659790039,14.01785659790039,14.480713844299316,12.472600936889648,969651200
2013-04-25,14.686785697937012,14.783571243286133,14.535714149475098,14.585000038146973,12.562426567077637,384837600
2013-04-26,14.63607120513916,14.956070899963379,14.58035659790039,14.899999618530273,12.833742141723633,764097600
2013-04-29,15.016071319580078,15.486429214477539,15.0,15.361429214477539,13.231183052062988,640326400
2013-04-30,15.539285659790039,15.901785850524902,15.431071281433105,15.813570976257324,13.620627403259277,691538400
2013-05-01,15.873571395874023,15.89035701751709,15.51392936706543,15.688928604125977,13.513266563415527,506909200
2013-05-02,15.777856826782227,16.02107048034668,15.736785888671875,15.911429405212402,13.704910278320312,421828400
2013-05-03,16.118213653564453,16.186786651611328,16.04107093811035,16.070714950561523,13.842109680175781,361300800
2013-05-06,16.27535629272461,16.507143020629883,16.225357055664062,16.453929901123047,14.172181129455566,496641600
2013-05-07,16.60607147216797,16.633928298950195,16.203571319580078,16.380714416503906,14.10911750793457,483753200
2013-05-08,16.394285202026367,16.620357513427734,16.278928756713867,16.56571388244629,14.268463134765625,472598000
2013-05-09,16.421785354614258,16.53571319580078,16.270713806152344,16.313213348388672,14.1439847946167,398487600
2013-05-10,16.35607147216797,16.418214797973633,16.088571548461914,16.177499771118164,14.026318550109863,334852000
2013-05-13,16.125356674194336,16.35357093811035,16.125,16.240713119506836,14.081124305725098,316948800
2013-05-14,16.20892906188965,16.257143020629883,15.791070938110352,15.852143287658691,13.744224548339844,447118000
2013-05-15,15.684286117553711,15.75,15.084285736083984,15.316070556640625,13.27943229675293,741613600
2013-05-16,15.115714073181152,15.637499809265137,14.960714340209961,15.520713806152344,13.456866264343262,603204000
2013-05-17,15.680356979370117,15.717499732971191,15.393214225769043,15.473570823669434,13.415990829467773,427904400
2013-05-20,15.4253568649292,15.921428680419922,15.360713958740234,15.818928718566895,13.715426445007324,451578400
2013-05-21,15.648214340209961,15.90999984741211,15.507143020629883,15.702142715454102,13.614169120788574,456022000
2013-05-22,15.858928680419922,16.012500762939453,15.650713920593262,15.762499809265137,13.666500091552734,443038400
2013-05-23,15.569643020629883,15.934286117553711,15.563928604125977,15.790714263916016,13.690963745117188,353021200
2013-05-24,15.744643211364746,15.916428565979004,15.727143287658691,15.898214340209961,13.784170150756836,276166800
2013-05-28,16.06785774230957,16.11107063293457,15.744643211364746,15.765713691711426,13.669286727905273,386145200
2013-05-29,15.714285850524902,15.98214340209961,15.692856788635254,15.891071319580078,13.777975082397461,330576400
2013-05-30,15.916070938110352,16.23214340209961,15.875356674194336,16.127857208251953,13.98327350616455,353519600
2013-05-31,16.16071319580078,16.325000762939453,16.053571701049805,16.061786651611328,13.925990104675293,384302800
2013-06-03,16.09749984741211,16.15571403503418,15.802857398986816,16.097143173217773,13.956646919250488,372352400
2013-06-04,16.18642807006836,16.229642868041992,15.978214263916016,16.046785354614258,13.912984848022461,292728800
2013-06-05,15.916070938110352,16.097143173217773,15.846785545349121,15.896785736083984,13.782930374145508,290589600
2013-06-06,15.909643173217773,15.964285850524902,15.501786231994629,15.659285545349121,13.577011108398438,416934000
2013-06-07,15.589285850524902,15.829999923706055,15.456070899963379,15.778928756713867,13.680747032165527,404535600
2013-06-10,15.883213996887207,16.038570404052734,15.600000381469727,15.674642562866211,13.590325355529785,450153200
2013-06-11,15.562143325805664,15.812856674194336,15.475713729858398,15.628570556640625,13.550378799438477,286112400
2013-06-12,15.696429252624512,15.758929252624512,15.410714149475098,15.435357093811035,13.382861137390137,265227200
2013-06-13,15.446429252624512,15.612142562866211,15.3125,15.569999694824219,13.499597549438477,285832400
2013-06-14,15.550000190734863,15.581786155700684,15.303570747375488,15.358928680419922,13.316596031188965,271866000
2013-06-17,15.408571243286133,15.560713768005371,15.369999885559082,15.428570747375488,13.376975059509277,259414400
2013-06-18,15.412857055664062,15.532142639160156,15.364643096923828,15.420356750488281,13.369853973388672,195025600
2013-06-19,15.407142639160156,15.416428565979004,15.10714340209961,15.10714340209961,13.098292350769043,310940000
2013-06-20,14.975000381469727,15.213570594787598,14.827500343322754,14.8871431350708,12.907541275024414,357310800
2013-06-21,14.946070671081543,15.0,14.574999809265137,14.76785659790039,12.804120063781738,481118400
2013-06-24,14.550000190734863,14.595000267028809,14.216071128845215,14.376428604125977,12.464738845825195,480746000
2013-06-25,14.489286422729492,14.563928604125977,14.243928909301758,14.379643440246582,12.467531204223633,314162800
2013-06-26,14.425000190734863,14.456786155700684,14.130714416503906,14.21678638458252,12.326329231262207,367724000
2013-06-27,14.258929252624512,14.335356712341309,14.055000305175781,14.063570976257324,12.193487167358398,337246000
2013-06-28,13.977143287658691,14.295356750488281,13.888214111328125,14.161786079406738,12.27863883972168,578516400
2013-07-01,14.381786346435547,14.723929405212402,14.329285621643066,14.614999771118164,12.671587944030762,391053600
2013-07-02,14.64142894744873,15.05821418762207,14.623929023742676,14.946070671081543,12.958632469177246,469865200
2013-07-03,15.03071403503418,15.106429100036621,14.908928871154785,15.028571128845215,13.030165672302246,240928800
2013-07-05,15.01392936706543,15.117500305175781,14.833929061889648,14.907856941223145,12.925506591796875,274024800
2013-07-08,15.003929138183594,15.035714149475098,14.666070938110352,14.823213577270508,12.8521146774292,298138400
2013-07-09,14.771429061889648,15.125,14.656429290771484,15.083929061889648,13.07816219329834,352584400
2013-07-10,14.985713958740234,15.171428680419922,14.9375,15.026070594787598,13.027996063232422,281405600
2013-07-11,15.10535717010498,15.29464340209961,15.041786193847656,15.260356903076172,13.231132507324219,326292400
2013-07-12,15.273214340209961,15.349642753601074,15.121786117553711,15.232500076293945,13.206977844238281,279563200
2013-07-15,15.178929328918457,15.409285545349121,15.171428680419922,15.265713691711426,13.235774040222168,241917200
2013-07-16,15.232856750488281,15.382499694824219,15.14892864227295,15.364286422729492,13.32123851776123,216538000
2013-07-17,15.346428871154785,15.436429023742676,15.293571472167969,15.368213653564453,13.324647903442383,198990400
2013-07-18,15.477856636047363,15.531070709228516,15.378929138183594,15.420000076293945,13.369545936584473,218878800
2013-07-19,15.467857360839844,15.499285697937012,15.155357360839844,15.176786422729492,13.158669471740723,268721600
2013-07-22,15.337857246398926,15.348214149475098,15.195357322692871,15.225357055664062,13.200784683227539,207796400
2013-07-23,15.214285850524902,15.248571395874023,14.95392894744873,14.963929176330566,12.974120140075684,369395600
2013-07-24,15.676071166992188,15.878213882446289,15.545000076293945,15.732500076293945,13.640491485595703,591936800
2013-07-25,15.739286422729492,15.764286041259766,15.564642906188965,15.660714149475098,13.57824993133545,229493600
2013-07-26,15.546428680419922,15.751428604125977,15.5121431350708,15.749643325805664,13.655353546142578,200152400
2013-07-29,15.742856979370117,16.07107162475586,15.721428871154785,15.992500305175781,13.86591911315918,248057600
2013-07-30,16.06999969482422,16.326786041259766,16.043928146362305,16.190000534057617,14.037155151367188,309422400
2013-07-31,16.249643325805664,16.33357048034668,16.051071166992188,16.161785125732422,14.012691497802734,322957600
2013-08-01,16.27678680419922,16.314285278320312,16.187856674194336,16.309999465942383,14.141197204589844,206250800
2013-08-02,16.357500076293945,16.530357360839844,16.30928611755371,16.519285202026367,14.322653770446777,274783600
2013-08-05,16.596071243286133,16.809642791748047,16.50535774230957,16.766071319580078,14.536624908447266,318855600
2013-08-06,16.71500015258789,16.853214263916016,16.506071090698242,16.616071701049805,14.406570434570312,334857600
2013-08-07,16.564285278320312,16.678571701049805,16.491785049438477,16.606428146362305,14.398207664489746,298858000
2013-08-08,16.566429138183594,16.575000762939453,16.355356216430664,16.464643478393555,14.369531631469727,255777200
2013-08-09,16.3799991607666,16.44499969482422,16.201786041259766,16.230356216430664,14.16506290435791,266865200
2013-08-12,16.316429138183594,16.737499237060547,16.30821418762207,16.691429138183594,14.567461013793945,364434000
2013-08-13,16.819286346435547,17.66642951965332,16.7160701751709,17.484643936157227,15.259737014770508,881941200
2013-08-14,17.781429290771484,18.008928298950195,17.621429443359375,17.803571701049805,15.538081169128418,756372400
2013-08-15,17.729286193847656,17.94285774230957,17.46714210510254,17.782499313354492,15.519696235656738,490294000
2013-08-16,17.862499237060547,17.962142944335938,17.816429138183594,17.940357208251953,15.657466888427734,362306000
2013-08-19,18.012142181396484,18.347856521606445,18.0,18.13357162475586,15.826091766357422,510518400
2013-08-20,18.203929901123047,18.234643936157227,17.886428833007812,17.895357131958008,15.61819076538086,358688400
2013-08-21,17.9853572845459,18.112499237060547,17.899999618530273,17.941429138183594,15.65839958190918,335879600
2013-08-22,18.03499984741211,18.056785583496094,17.792856216430664,17.96285629272461,15.67710018157959,244207600
2013-08-23,17.973928451538086,17.97678565979004,17.83392906188965,17.893571853637695,15.616634368896484,222731600
2013-08-26,17.883928298950195,18.2214298248291,17.875,17.963214874267578,15.677411079406738,330965600
2013-08-27,17.78571319580078,17.946786880493164,17.367856979370117,17.449642181396484,15.229196548461914,424188800
2013-08-28,17.35714340209961,17.707143783569336,17.35714340209961,17.532142639160156,15.301193237304688,307608000
2013-08-29,17.558929443359375,17.73214340209961,17.54035758972168,17.560714721679688,15.326130867004395,239657600
2013-08-30,17.571428298950195,17.605356216430664,17.375,17.400714874267578,15.186492919921875,272297200
2013-09-03,17.610713958740234,17.878570556640625,17.405357360839844,17.44928550720215,15.228882789611816,331928800
2013-09-04,17.841428756713867,17.937143325805664,17.724285125732422,17.81035614013672,15.544004440307617,345032800
2013-09-05,17.866071701049805,17.88142967224121,17.6299991607666,17.688213348388672,15.437408447265625,236367600
2013-09-06,17.801429748535156,17.834999084472656,17.498214721679688,17.79357147216797,15.529356956481934,359525600
2013-09-09,18.03571319580078,18.139999389648438,17.981428146362305,18.077499389648438,15.777159690856934,340687200
2013-09-10,18.078571319580078,18.123214721679688,17.48214340209961,17.665714263916016,15.417771339416504,743195600
2013-09-11,16.67892837524414,16.917499542236328,16.600357055664062,16.703929901123047,14.578374862670898,898696400
2013-09-12,16.73214340209961,16.97857093811035,16.643213272094727,16.881786346435547,14.73359203338623,404051200
2013-09-13,16.762142181396484,16.851070404052734,16.5964298248291,16.60357093811035,14.490782737731934,298835600
2013-09-16,16.46428680419922,16.48607063293457,15.972143173217773,16.075714111328125,14.030097007751465,543706800
2013-09-17,15.998571395874023,16.418214797973633,15.98214340209961,16.261428833007812,14.192177772521973,399380800
2013-09-18,16.542142868041992,16.655357360839844,16.4521427154541,16.595714569091797,14.483929634094238,456862000
2013-09-19,16.810714721679688,16.993928909301758,16.758928298950195,16.867856979370117,14.721436500549316,404541200
2013-09-20,17.071428298950195,17.0910701751709,16.64285659790039,16.693214416503906,14.569019317626953,699302800
2013-09-23,17.717857360839844,17.74678611755371,17.235713958740234,17.522857666015625,15.29309368133545,762106800
2013-09-24,17.674285888671875,17.695356369018555,17.422143936157227,17.467857360839844,15.245089530944824,364344400
2013-09-25,17.4714298248291,17.48714256286621,17.19392967224121,17.197500228881836,15.00913143157959,316957200
2013-09-26,17.35714340209961,17.448570251464844,17.282142639160156,17.364999771118164,15.155318260192871,237221600
2013-09-27,17.277856826782227,17.309642791748047,17.16857147216797,17.241071701049805,15.047163963317871,228040400
2013-09-30,17.04464340209961,17.2021427154541,16.943214416503906,17.02678680419922,14.860142707824707,260156400
2013-10-01,17.087499618530273,17.46928596496582,17.084999084472656,17.427143096923828,15.209562301635742,353883600
2013-10-02,17.343929290771484,17.564285278320312,17.27678680419922,17.484285354614258,15.25942611694336,289184000
2013-10-03,17.518213272094727,17.58392906188965,17.169286727905273,17.2646427154541,15.067734718322754,322753200
2013-10-04,17.28071403503418,17.30714225769043,17.092857360839844,17.25107192993164,15.055890083312988,258868400
2013-10-07,17.37714385986328,17.594642639160156,17.33392906188965,17.41964340209961,15.203015327453613,312292400
2013-10-08,17.49785614013672,17.522857666015625,17.16214370727539,17.176429748535156,14.990745544433594,290917200
2013-10-09,17.308570861816406,17.421070098876953,17.08142852783203,17.37821388244629,15.166857719421387,301725200
2013-10-10,17.547143936157227,17.584999084472656,17.394285202026367,17.48714256286621,15.261924743652344,278602800
2013-10-11,17.392499923706055,17.637142181396484,17.3271427154541,17.600357055664062,15.360726356506348,267738800
2013-10-14,17.493928909301758,17.770713806152344,17.47678565979004,17.715713500976562,15.461404800415039,261898000
2013-10-15,17.768213272094727,17.928571701049805,17.6971435546875,17.809999465942383,15.543694496154785,320073600
2013-10-16,17.885356903076172,17.947500228881836,17.82964324951172,17.896785736083984,15.619438171386719,251101200
2013-10-17,17.856428146362305,18.027856826782227,17.845714569091797,18.01785659790039,15.725102424621582,253593200
2013-10-18,18.07107162475586,18.187856674194336,18.061071395874023,18.17464256286621,15.86193561553955,290542000
2013-10-21,18.27750015258789,18.725000381469727,18.268571853637695,18.6200008392334,16.250627517700195,398106800
2013-10-22,18.800357818603516,18.873214721679688,18.14392852783203,18.56678581237793,16.20418930053711,534063600
2013-10-23,18.53571319580078,18.773929595947266,18.53571319580078,18.748571395874023,16.36283302307129,313723200
2013-10-24,18.75,19.016786575317383,18.6589298248291,18.99678611755371,16.5794677734375,384764800
2013-10-25,18.9757137298584,19.043928146362305,18.753929138183594,18.784286499023438,16.394004821777344,337792000
2013-10-28,18.894285202026367,18.96428680419922,18.686071395874023,18.924285888671875,16.516189575195312,550440800
2013-10-29,19.15250015258789,19.258928298950195,18.376428604125977,18.452856063842773,16.10474967956543,635807200
2013-10-30,18.5575008392334,18.84000015258789,18.46500015258789,18.746429443359375,16.360965728759766,354163600
2013-10-31,18.75,18.83892822265625,18.616785049438477,18.667856216430664,16.292396545410156,275696400
2013-11-01,18.71500015258789,18.742856979370117,18.4228572845459,18.572500228881836,16.209169387817383,274890000
2013-11-04,18.610713958740234,18.815000534057617,18.528928756713867,18.8125,16.418622970581055,244627600
2013-11-05,18.735000610351562,18.88892936706543,18.678571701049805,18.766071319580078,16.378114700317383,265213200
2013-11-06,18.719642639160156,18.7450008392334,18.507143020629883,18.604286193847656,16.331708908081055,223375600
2013-11-07,18.556428909301758,18.68535614013672,18.299285888671875,18.303213119506836,16.067411422729492,262620400
2013-11-08,18.377857208251953,18.611785888671875,18.306785583496094,18.591428756713867,16.320409774780273,279316800
2013-11-11,18.57107162475586,18.631071090698242,18.37178611755371,18.537500381469727,16.2730770111084,227452400
2013-11-12,18.48821449279785,18.711429595947266,18.46428680419922,18.571786880493164,16.303178787231445,204276800
2013-11-13,18.5,18.65178680419922,18.46285629272461,18.593929290771484,16.322620391845703,197220800
2013-11-14,18.671785354614258,18.902856826782227,18.638214111328125,18.862857818603516,16.55869483947754,282419200
2013-11-15,18.806428909301758,18.89607048034668,18.731786727905273,18.749643325805664,16.459312438964844,317920400
2013-11-18,18.749643325805664,18.828214645385742,18.507143020629883,18.522499084472656,16.259910583496094,244944000
2013-11-19,18.536785125732422,18.692142486572266,18.49892807006836,18.555356979370117,16.288755416870117,208938800
2013-11-20,18.543928146362305,18.586429595947266,18.368928909301758,18.39285659790039,16.146106719970703,193916800
2013-11-21,18.485713958740234,18.614643096923828,18.34535789489746,18.61214256286621,16.33860969543457,262026800
2013-11-22,18.554285049438477,18.648571014404297,18.51892852783203,18.564285278320312,16.296594619750977,223725600
2013-11-25,18.60785675048828,18.781070709228516,18.60714340209961,18.704999923706055,16.420124053955078,229311600
2013-11-26,18.718570709228516,19.147857666015625,18.71428680419922,19.049999237060547,16.722978591918945,401382800
2013-11-27,19.153928756713867,19.5,19.049999237060547,19.498571395874023,17.116750717163086,363448400
2013-11-29,19.624286651611328,19.940357208251953,19.56464385986328,19.859643936157227,17.433717727661133,318127600
2013-12-02,19.928571701049805,20.15464210510254,19.672143936157227,19.686786651611328,17.281978607177734,472544800
2013-12-03,19.939285278320312,20.22785758972168,19.917142868041992,20.2257137298584,17.755069732666016,450968000
2013-12-04,20.196428298950195,20.328214645385742,20.029285430908203,20.178571701049805,17.713687896728516,377809600
2013-12-05,20.451786041259766,20.540714263916016,20.22892951965332,20.282142639160156,17.804603576660156,447580000
2013-12-06,20.206785202026367,20.241071701049805,19.984643936157227,20.000713348388672,17.55755043029785,344352400
2013-12-09,20.032142639160156,20.34214210510254,20.032142639160156,20.229642868041992,17.758520126342773,320493600
2013-12-10,20.127857208251953,20.281429290771484,20.042856216430664,20.198213577270508,17.730937957763672,278269600
2013-12-11,20.25,20.391786575317383,19.988929748535156,20.04857063293457,17.59956932067871,359718800
2013-12-12,20.07642936706543,20.19071388244629,20.00107192993164,20.019285202026367,17.573862075805664,262290000
2013-12-13,20.10178565979004,20.10285758972168,19.773929595947266,19.801071166992188,17.38229751586914,332822000
2013-12-16,19.8221435546875,20.09428596496582,19.821786880493164,19.91071319580078,17.47855567932129,282592800
2013-12-17,19.850357055664062,19.979999542236328,19.76357078552246,19.82107162475586,17.399858474731445,229902400
2013-12-18,19.632143020629883,19.694643020629883,19.242856979370117,19.67035675048828,17.267559051513672,565863200
2013-12-19,19.625,19.64285659790039,19.418928146362305,19.44499969482422,17.069717407226562,320308800
2013-12-20,19.479642868041992,19.70035743713379,19.457857131958008,19.60785675048828,17.21269416809082,436413600
2013-12-23,20.28571319580078,20.382856369018555,20.09857177734375,20.3603572845459,17.87327003479004,501306400
2013-12-24,20.353214263916016,20.424285888671875,20.215356826782227,20.273929595947266,17.797401428222656,167554800
2013-12-26,20.28928565979004,20.33928680419922,20.12071418762207,20.139286041259766,17.679208755493164,204008000
2013-12-27,20.136428833007812,20.157499313354492,19.98214340209961,20.00321388244629,17.55975341796875,225884400
2013-12-30,19.909286499023438,20.00321388244629,19.7257137298584,19.804285049438477,17.38512420654297,253629600
2013-12-31,19.791786193847656,20.045713424682617,19.78571319580078,20.036428451538086,17.588912963867188,223084400
2014-01-02,19.845714569091797,19.89392852783203,19.71500015258789,19.754642486572266,17.341543197631836,234684800
2014-01-03,19.7450008392334,19.774999618530273,19.301071166992188,19.320714950561523,16.96062660217285,392467600
2014-01-06,19.194643020629883,19.5285701751709,19.05714225769043,19.426071166992188,17.053112030029297,412610800
2014-01-07,19.440000534057617,19.498571395874023,19.211429595947266,19.28714370727539,16.931156158447266,317209200
2014-01-08,19.243213653564453,19.484285354614258,19.238929748535156,19.409286499023438,17.038373947143555,258529600
2014-01-09,19.5285701751709,19.53071403503418,19.11964225769043,19.161428451538086,16.820796966552734,279148800
2014-01-10,19.27964210510254,19.314285278320312,18.96821403503418,19.033571243286133,16.708547592163086,304976000
2014-01-13,18.925357818603516,19.375,18.924285888671875,19.133214950561523,16.796024322509766,378492800
2014-01-14,19.222143173217773,19.526071548461914,19.2021427154541,19.51392936706543,17.130233764648438,332561600
2014-01-15,19.768571853637695,20.007143020629883,19.7021427154541,19.90571403503418,17.474157333374023,391638800
2014-01-16,19.81785774230957,19.887500762939453,19.702856063842773,19.79464340209961,17.37665367126465,229278000
2014-01-17,19.695714950561523,19.716785430908203,19.282142639160156,19.309642791748047,16.950899124145508,426739600
2014-01-21,19.32107162475586,19.645357131958008,19.30071449279785,19.609643936157227,17.21426010131836,328526800
2014-01-22,19.675357818603516,19.903213500976562,19.56464385986328,19.696786880493164,17.29075813293457,379985200
2014-01-23,19.640714645385742,19.875,19.457500457763672,19.863571166992188,17.437164306640625,403239200
2014-01-24,19.78571319580078,19.843570709228516,19.45535659790039,19.502500534057617,17.12020492553711,429354800
2014-01-27,19.645357131958008,19.814285278320312,19.491071701049805,19.66071319580078,17.259096145629883,554878800
2014-01-28,18.170000076293945,18.39285659790039,17.93107032775879,18.08928680419922,15.879622459411621,1065523200
2014-01-29,17.998214721679688,18.120357513427734,17.807857513427734,17.883928298950195,15.699347496032715,502810000
2014-01-30,17.947856903076172,18.08928680419922,17.739286422729492,17.849285125732422,15.668933868408203,678501600
2014-01-31,17.684999465942383,17.911785125732422,17.626785278320312,17.878570556640625,15.6946439743042,464797200
2014-02-03,17.95035743713379,18.133214950561523,17.832143783569336,17.911785125732422,15.723799705505371,401464000
2014-02-04,18.066070556640625,18.19499969482422,17.955713272094727,18.171070098876953,15.95141315460205,376681200
2014-02-05,18.091428756713867,18.402856826782227,18.08035659790039,18.306785583496094,16.070547103881836,328344800
2014-02-06,18.216428756713867,18.33928680419922,18.136070251464844,18.30392837524414,16.164216995239258,257765200
2014-02-07,18.62071418762207,18.676071166992188,18.47785758972168,18.559999465942383,16.390357971191406,370280400
2014-02-10,18.523571014404297,18.999643325805664,18.5,18.892499923706055,16.68398666381836,345559200
2014-02-11,18.95035743713379,19.20535659790039,18.91071319580078,19.141429901123047,16.90381622314453,282256800
2014-02-12,19.176786422729492,19.270000457763672,19.044286727905273,19.139999389648438,16.902557373046875,308100800
2014-02-13,19.094999313354492,19.45892906188965,19.078571319580078,19.44392967224121,17.17095375061035,307398000
2014-02-14,19.37392807006836,19.499286651611328,19.328929901123047,19.428213119506836,17.157073974609375,272924400
2014-02-18,19.5,19.68535614013672,19.48607063293457,19.499643325805664,17.220165252685547,260251600
2014-02-19,19.45535659790039,19.53178596496582,19.08392906188965,19.19178581237793,16.94828987121582,313768000
2014-02-20,19.035356521606445,19.178571701049805,18.89285659790039,18.969642639160156,16.75211524963379,305858000
2014-02-21,19.028213500976562,19.091785430908203,18.735713958740234,18.758928298950195,16.56603240966797,278784800
2014-02-24,18.683929443359375,18.92571449279785,18.65785789489746,18.8410701751709,16.638565063476562,288909600
2014-02-25,18.906429290771484,18.9132137298584,18.60714340209961,18.645000457763672,16.465421676635742,231952000
2014-02-26,18.70035743713379,18.75,18.41428565979004,18.47678565979004,16.316871643066406,276217200
2014-02-27,18.46928596496582,18.885000228881836,18.430356979370117,18.84535789489746,16.642358779907227,301882000
2014-02-28,18.895713806152344,19.02678680419922,18.64714241027832,18.794286727905273,16.597251892089844,371968800
2014-03-03,18.693571090698242,18.951786041259766,18.671785354614258,18.84857177734375,16.64519691467285,238781200
2014-03-04,18.96428680419922,19.022857666015625,18.848928451538086,18.972856521606445,16.754947662353516,259140000
2014-03-05,18.961429595947266,19.09821319580078,18.897499084472656,19.01285743713379,16.790279388427734,200062800
2014-03-06,19.028213500976562,19.087142944335938,18.860713958740234,18.95535659790039,16.739500045776367,185488800
2014-03-07,18.967500686645508,18.999286651611328,18.787500381469727,18.944286346435547,16.729724884033203,220729600
2014-03-10,18.8700008392334,19.047500610351562,18.869285583496094,18.961429595947266,16.744855880737305,178584000
2014-03-11,19.123214721679688,19.240713119506836,19.02107048034668,19.14607048034668,16.90791893005371,279224400
2014-03-12,19.089643478393555,19.191070556640625,19.0,19.164642333984375,16.924318313598633,199326400
2014-03-13,19.194286346435547,19.273571014404297,18.898571014404297,18.951786041259766,16.736343383789062,257742800
2014-03-14,18.885356903076172,18.960357666015625,18.678571701049805,18.738929748535156,16.548368453979492,237199200
2014-03-17,18.8464298248291,18.927499771118164,18.780357360839844,18.812143325805664,16.61302375793457,199544800
2014-03-18,18.782142639160156,18.99892807006836,18.757143020629883,18.97857093811035,16.76000213623047,209647200
2014-03-19,19.009286880493164,19.15142822265625,18.89285659790039,18.97357177734375,16.755584716796875,224756000
2014-03-20,18.92464256286621,19.023929595947266,18.83392906188965,18.882143020629883,16.674850463867188,208398400
2014-03-21,18.997499465942383,19.0625,18.797500610351562,19.031070709228516,16.806360244750977,374046400
2014-03-24,19.229286193847656,19.303571701049805,19.109285354614258,19.256786346435547,17.005695343017578,355700800
2014-03-25,19.33928680419922,19.491071701049805,19.27107048034668,19.46392822265625,17.18861961364746,282293200
2014-03-26,19.518571853637695,19.60714340209961,19.2450008392334,19.277856826782227,17.024301528930664,299768000
2014-03-27,19.286428451538086,19.33928680419922,19.11142921447754,19.19499969482422,16.951128005981445,222031600
2014-03-28,19.2257137298584,19.24785614013672,19.08035659790039,19.17357063293457,16.932205200195312,200564000
2014-03-31,19.258214950561523,19.31464385986328,19.140356063842773,19.169286727905273,16.928422927856445,168669200
2014-04-01,19.205713272094727,19.352500915527344,19.17035675048828,19.344642639160156,17.083271026611328,200760000
2014-04-02,19.37071418762207,19.40999984741211,19.295000076293945,19.376785278320312,17.111663818359375,180420800
2014-04-03,19.335357666015625,19.375,19.20142936706543,19.24250030517578,16.99308204650879,162344000
2014-04-04,19.278928756713867,19.28571319580078,18.94928550720215,18.99357032775879,16.77324867248535,275251200
2014-04-07,18.85785675048828,18.96071434020996,18.63892936706543,18.695356369018555,16.509889602661133,289850400
2014-04-08,18.756786346435547,18.790000915527344,18.524999618530273,18.694286346435547,16.508953094482422,243888400
2014-04-09,18.665714263916016,18.94607162475586,18.643571853637695,18.940000534057617,16.725933074951172,206169600
2014-04-10,18.952856063842773,19.00857162475586,18.684642791748047,18.695714950561523,16.510211944580078,239652000
2014-04-11,18.53571319580078,18.672500610351562,18.46928596496582,18.5575008392334,16.38814926147461,271717600
2014-04-14,18.639286041259766,18.648571014404297,18.471786499023438,18.63142967224121,16.45343780517578,205674000
2014-04-15,18.581071853637695,18.6299991607666,18.26178550720215,18.498571395874023,16.336109161376953,266490000
2014-04-16,18.501785278320312,18.6103572845459,18.36214256286621,18.53607177734375,16.369224548339844,214765600
2014-04-17,18.571428298950195,18.84857177734375,18.542856216430664,18.74785614013672,16.556249618530273,284334400
2014-04-21,18.762142181396484,19.0049991607666,18.71285629272461,18.97035789489746,16.752742767333984,182548800
2014-04-22,18.868213653564453,18.993928909301758,18.803571701049805,18.989286422729492,16.76946449279785,202563200
2014-04-23,18.895000457763672,18.968929290771484,18.730356216430664,18.741071701049805,16.550262451171875,394940000
2014-04-24,20.293214797973633,20.35714340209961,20.026071548461914,20.27750015258789,17.907085418701172,759911600
2014-04-25,20.161785125732422,20.428213119506836,20.141429901123047,20.426429748535156,18.038604736328125,390275200
2014-04-28,20.457143783569336,21.27678680419922,20.448213577270508,21.217500686645508,18.737199783325195,669485600
2014-04-29,21.204999923706055,21.28499984741211,21.05392837524414,21.15464210510254,18.68168830871582,337377600
2014-04-30,21.165714263916016,21.408214569091797,21.064285278320312,21.074642181396484,18.611045837402344,456640800
2014-05-01,21.14285659790039,21.242856979370117,20.941429138183594,21.124286651611328,18.654882431030273,244048000
2014-05-02,21.155000686645508,21.2214298248291,21.061071395874023,21.163570404052734,18.689573287963867,191514400
2014-05-05,21.07642936706543,21.46428680419922,21.071428298950195,21.46285629272461,18.953874588012695,287067200
2014-05-06,21.492856979370117,21.586071014404297,21.22892951965332,21.22892951965332,18.747291564941406,374564400
2014-05-07,21.258928298950195,21.331785202026367,20.9903564453125,21.15464210510254,18.68168830871582,282864400
2014-05-08,21.008928298950195,21.22892951965332,20.94285774230957,20.999643325805664,18.64838409423828,230297200
2014-05-09,20.876428604125977,20.9375,20.726070404052734,20.91214370727539,18.57068634033203,291597600
2014-05-12,20.981786727905273,21.2021427154541,20.97857093811035,21.172500610351562,18.801895141601562,213208800
2014-05-13,21.14285659790039,21.233570098876953,21.0964298248291,21.205713272094727,18.831388473510742,159737200
2014-05-14,21.158214569091797,21.33571434020996,21.13357162475586,21.20964241027832,18.83487319946289,166404000
2014-05-15,21.239286422729492,21.30714225769043,21.001428604125977,21.029285430908203,18.674713134765625,230846000
2014-05-16,21.022499084472656,21.340356826782227,20.907142639160156,21.339643478393555,18.950315475463867,276256400
2014-05-19,21.35178565979004,21.690357208251953,21.333213806152344,21.592500686645508,19.174869537353516,317755200
2014-05-20,21.589643478393555,21.657142639160156,21.45464324951172,21.596786499023438,19.17867660522461,234836000
2014-05-21,21.565357208251953,21.667856216430664,21.50214385986328,21.653928756713867,19.229419708251953,196859600
2014-05-22,21.66428565979004,21.780357360839844,21.575000762939453,21.688213348388672,19.259864807128906,200760000
2014-05-23,21.6875,21.95464324951172,21.659643173217773,21.93321418762207,19.47743034362793,232209600
2014-05-27,21.99571418762207,22.352142333984375,21.986785888671875,22.343929290771484,19.8421630859375,348866000
2014-05-28,22.35785675048828,22.493928909301758,22.277856826782227,22.28607177734375,19.79077911376953,315481600
2014-05-29,22.423213958740234,22.745357513427734,22.42035675048828,22.692142486572266,20.15138053894043,376474000
2014-05-30,22.78499984741211,23.006071090698242,22.46071434020996,22.60714340209961,20.075904846191406,564020800
2014-06-02,22.641429901123047,22.672500610351562,22.23214340209961,22.451786041259766,19.937944412231445,369350800
2014-06-03,22.44499969482422,22.812143325805664,22.4375,22.769285202026367,20.21988868713379,292709200
2014-06-04,22.765714645385742,23.13892936706543,22.71821403503418,23.029285430908203,20.45077896118164,335482000
2014-06-05,23.078571319580078,23.19178581237793,22.95035743713379,23.11964225769043,20.531023025512695,303805600
2014-06-06,23.21071434020996,23.259286880493164,23.016786575317383,23.05607032775879,20.474563598632812,349938400
2014-06-09,23.174999237060547,23.469999313354492,22.9375,23.424999237060547,20.80218505859375,301660000
2014-06-10,23.6825008392334,23.762500762939453,23.392499923706055,23.5625,20.92428970336914,251108000
2014-06-11,23.532499313354492,23.690000534057617,23.36750030517578,23.46500015258789,20.83770751953125,182724000
2014-06-12,23.510000228881836,23.530000686645508,22.975000381469727,23.072500228881836,20.489152908325195,218996000
2014-06-13,23.049999237060547,23.110000610351562,22.719999313354492,22.81999969482422,20.264928817749023,218100000
2014-06-16,22.877500534057617,23.1875,22.862499237060547,23.049999237060547,20.46916389465332,142244000
2014-06-17,23.077499389648438,23.174999237060547,22.950000762939453,23.020000457763672,20.442535400390625,118904000
2014-06-18,23.0674991607666,23.072500228881836,22.837499618530273,23.045000076293945,20.46473503112793,134056000
2014-06-19,23.072500228881836,23.075000762939453,22.834999084472656,22.96500015258789,20.39369010925293,142112000
2014-06-20,22.962499618530273,23.137500762939453,22.725000381469727,22.727500915527344,20.182785034179688,403592000
2014-06-23,22.829999923706055,22.905000686645508,22.649999618530273,22.707500457763672,20.165019989013672,174776000
2014-06-24,22.6875,22.934999465942383,22.547500610351562,22.56999969482422,20.042911529541016,156144000
2014-06-25,22.552499771118164,22.674999237060547,22.412500381469727,22.59000015258789,20.06067657470703,147476000
2014-06-26,22.592500686645508,22.762500762939453,22.450000762939453,22.725000381469727,20.180564880371094,130516000
2014-06-27,22.704999923706055,23.0,22.6924991607666,22.9950008392334,20.420333862304688,256116000
2014-06-30,23.024999618530273,23.4325008392334,23.022499084472656,23.232500076293945,20.631235122680664,197929200
2014-07-01,23.3799991607666,23.517499923706055,23.282499313354492,23.3799991607666,20.76222038269043,152892000
2014-07-02,23.467500686645508,23.514999389648438,23.272499084472656,23.3700008392334,20.75334930419922,113860000
2014-07-03,23.417499542236328,23.524999618530273,23.299999237060547,23.50749969482422,20.87544822692871,91567200
2014-07-07,23.53499984741211,23.997499465942383,23.524999618530273,23.99250030517578,21.306148529052734,225872000
2014-07-08,24.0674991607666,24.200000762939453,23.479999542236328,23.837499618530273,21.168498992919922,260888000
2014-07-09,23.860000610351562,23.987499237060547,23.690000534057617,23.84749984741211,21.17737579345703,145744000
2014-07-10,23.440000534057617,23.887500762939453,23.3799991607666,23.760000228881836,21.099681854248047,158744000
2014-07-11,23.84000015258789,23.97249984741211,23.71500015258789,23.80500030517578,21.1396427154541,136072000
2014-07-14,23.96500015258789,24.22249984741211,23.912500381469727,24.112499237060547,21.41270637512207,171240000
2014-07-15,24.200000762939453,24.212499618530273,23.75749969482422,23.829999923706055,21.161840438842773,181911600
2014-07-16,24.24250030517578,24.274999618530273,23.684999465942383,23.69499969482422,21.041959762573242,213585200
2014-07-17,23.75749969482422,23.81999969482422,23.142499923706055,23.272499084472656,20.666757583618164,229192000
2014-07-18,23.405000686645508,23.684999465942383,23.2549991607666,23.607500076293945,20.964252471923828,199952000
2014-07-21,23.747499465942383,23.75,23.43000030517578,23.485000610351562,20.855472564697266,156316000
2014-07-22,23.670000076293945,23.72249984741211,23.530000686645508,23.68000030517578,21.02863311767578,220788000
2014-07-23,23.854999542236328,24.469999313354492,23.792499542236328,24.297500610351562,21.57700538635254,371672000
2014-07-24,24.260000228881836,24.329999923706055,24.104999542236328,24.25749969482422,21.541473388671875,182916000
2014-07-25,24.212499618530273,24.459999084472656,24.15999984741211,24.417499542236328,21.683561325073242,173876000
2014-07-28,24.454999923706055,24.809999465942383,24.387500762939453,24.7549991607666,21.983272552490234,221272000
2014-07-29,24.832500457763672,24.860000610351562,24.5625,24.594999313354492,21.8411808013916,172572000
2014-07-30,24.610000610351562,24.674999237060547,24.417499542236328,24.537500381469727,21.790124893188477,132040000
2014-07-31,24.290000915527344,24.362499237060547,23.832500457763672,23.899999618530273,21.2240047454834,227372000
2014-08-01,23.725000381469727,24.155000686645508,23.702499389648438,24.032499313354492,21.341665267944336,194044000
2014-08-04,24.092500686645508,24.145000457763672,23.792499542236328,23.897499084472656,21.22177505493164,159832000
2014-08-05,23.84000015258789,23.920000076293945,23.59000015258789,23.780000686645508,21.117443084716797,223732000
2014-08-06,23.6875,23.8700008392334,23.677499771118164,23.739999771118164,21.0819149017334,154232000
2014-08-07,23.732500076293945,23.987499237060547,23.524999618530273,23.6200008392334,21.079689025878906,186844000
2014-08-08,23.565000534057617,23.704999923706055,23.31999969482422,23.684999465942383,21.1376895904541,167460000
2014-08-11,23.8174991607666,24.020000457763672,23.709999084472656,23.997499465942383,21.416589736938477,146340000
2014-08-12,24.010000228881836,24.219999313354492,23.90250015258789,23.99250030517578,21.412128448486328,135180000
2014-08-13,24.037500381469727,24.309999465942383,24.010000228881836,24.309999465942383,21.695476531982422,127664000
2014-08-14,24.332500457763672,24.392499923706055,24.200000762939453,24.375,21.753488540649414,112464000
2014-08-15,24.475000381469727,24.547500610351562,24.21500015258789,24.4950008392334,21.86058235168457,195804000
2014-08-18,24.622499465942383,24.842500686645508,24.4950008392334,24.790000915527344,22.123855590820312,190288000
2014-08-19,24.852500915527344,25.170000076293945,24.829999923706055,25.13249969482422,22.42951774597168,277596000
2014-08-20,25.110000610351562,25.272499084472656,24.987499237060547,25.142499923706055,22.438440322875977,210796000
2014-08-21,25.142499923706055,25.235000610351562,25.02750015258789,25.145000457763672,22.440673828125,133912000
2014-08-22,25.072500228881836,25.36750030517578,25.047500610351562,25.329999923706055,22.605775833129883,176736000
2014-08-25,25.447500228881836,25.542499542236328,25.31999969482422,25.385000228881836,22.654865264892578,161080000
2014-08-26,25.354999542236328,25.375,25.21500015258789,25.22249984741211,22.50984001159668,132608000
2014-08-27,25.2549991607666,25.642499923706055,25.174999237060547,25.532499313354492,22.786497116088867,209476000
2014-08-28,25.397499084472656,25.69499969482422,25.389999389648438,25.5625,22.813268661499023,273840000
2014-08-29,25.71500015258789,25.725000381469727,25.549999237060547,25.625,22.86905288696289,178380000
2014-09-02,25.764999389648438,25.934999465942383,25.68000030517578,25.825000762939453,23.04754066467285,214256000
2014-09-03,25.774999618530273,25.799999237060547,24.645000457763672,24.735000610351562,22.074764251708984,501684000
2014-09-04,24.712499618530273,25.022499084472656,24.447500228881836,24.530000686645508,21.891815185546875,342872000
2014-09-05,24.700000762939453,24.84749984741211,24.577499389648438,24.74250030517578,22.081466674804688,233828000
2014-09-08,24.825000762939453,24.827499389648438,24.512500762939453,24.59000015258789,21.945362091064453,185426800
2014-09-09,24.770000457763672,25.770000457763672,24.03499984741211,24.497499465942383,21.86281394958496,759385200
2014-09-10,24.502500534057617,25.27750015258789,24.440000534057617,25.25,22.534379959106445,403478400
2014-09-11,25.102500915527344,25.360000610351562,24.905000686645508,25.357500076293945,22.630319595336914,249412400
2014-09-12,25.302499771118164,25.547500610351562,25.270000457763672,25.415000915527344,22.681636810302734,250504400
2014-09-15,25.702499389648438,25.762500762939453,25.360000610351562,25.407499313354492,22.67494010925293,245266000
2014-09-16,24.950000762939453,25.315000534057617,24.72249984741211,25.21500015258789,22.503145217895508,267632400
2014-09-17,25.3174991607666,25.450000762939453,25.147499084472656,25.395000457763672,22.66379165649414,243706000
2014-09-18,25.482500076293945,25.587499618530273,25.389999389648438,25.447500228881836,22.71063804626465,149197600
2014-09-19,25.572500228881836,25.587499618530273,25.125,25.239999771118164,22.525461196899414,283609600
2014-09-22,25.450000762939453,25.53499984741211,25.145000457763672,25.264999389648438,22.54776382446289,211153600
2014-09-23,25.149999618530273,25.735000610351562,25.135000228881836,25.65999984741211,22.900285720825195,253608800
2014-09-24,25.540000915527344,25.712499618530273,25.299999237060547,25.4375,22.70171546936035,240687200
2014-09-25,25.127500534057617,25.177499771118164,24.43000030517578,24.467500686645508,21.83603858947754,400368000
2014-09-26,24.63249969482422,25.1875,24.600000381469727,25.1875,22.478595733642578,249482000
2014-09-29,24.662500381469727,25.110000610351562,24.657499313354492,25.02750015258789,22.33580780029297,199065200
2014-09-30,25.202499389648438,25.385000228881836,25.13249969482422,25.1875,22.478595733642578,221056400
2014-10-01,25.147499084472656,25.172500610351562,24.674999237060547,24.795000076293945,22.12831687927246,205965200
2014-10-02,24.8174991607666,25.05500030517578,24.510000228881836,24.975000381469727,22.288955688476562,191031200
2014-10-03,24.860000610351562,25.052499771118164,24.760000228881836,24.905000686645508,22.226486206054688,173878400
2014-10-06,24.987499237060547,25.162500381469727,24.854999542236328,24.905000686645508,22.226486206054688,148204800
2014-10-07,24.857500076293945,25.030000686645508,24.6825008392334,24.6875,22.03237533569336,168376800
2014-10-08,24.690000534057617,25.27750015258789,24.577499389648438,25.200000762939453,22.489763259887695,229618800
2014-10-09,25.385000228881836,25.594999313354492,25.15250015258789,25.2549991607666,22.538843154907227,309506000
2014-10-10,25.172500610351562,25.50749969482422,25.075000762939453,25.1825008392334,22.47414207458496,265326400
2014-10-13,25.332500457763672,25.44499969482422,24.952499389648438,24.952499389648438,22.268875122070312,214333600
2014-10-14,25.09749984741211,25.1299991607666,24.642499923706055,24.6875,22.03237533569336,254754400
2014-10-15,24.49250030517578,24.787500381469727,23.795000076293945,24.385000228881836,21.762414932250977,403734400
2014-10-16,23.887500762939453,24.43000030517578,23.852500915527344,24.065000534057617,21.47682762145996,288618000
2014-10-17,24.375,24.75,24.202499389648438,24.417499542236328,21.79141616821289,272718800
2014-10-20,24.579999923706055,24.989999771118164,24.55500030517578,24.940000534057617,22.257719039916992,310069200
2014-10-21,25.7549991607666,25.7549991607666,25.3174991607666,25.61750030517578,22.862356185913086,378495600
2014-10-22,25.709999084472656,26.02750015258789,25.649999618530273,25.747499465942383,22.978368759155273,273052400
2014-10-23,26.020000457763672,26.262500762939453,25.907499313354492,26.207500457763672,23.388904571533203,284298800
2014-10-24,26.295000076293945,26.372499465942383,26.13249969482422,26.30500030517578,23.47591781616211,188215600
2014-10-27,26.212499618530273,26.3700008392334,26.174999237060547,26.27750015258789,23.45137596130371,136750800
2014-10-28,26.350000381469727,26.684999465942383,26.337499618530273,26.684999465942383,23.815046310424805,192243600
2014-10-29,26.662500381469727,26.842500686645508,26.59000015258789,26.834999084472656,23.948917388916016,210751600
2014-10-30,26.739999771118164,26.837499618530273,26.475000381469727,26.7450008392334,23.868602752685547,162619200
2014-10-31,27.002500534057617,27.010000228881836,26.802499771118164,27.0,24.096174240112305,178557200
2014-11-03,27.05500030517578,27.575000762939453,27.002500534057617,27.350000381469727,24.408523559570312,209130400
2014-11-04,27.34000015258789,27.372499465942383,26.93000030517578,27.149999618530273,24.23003387451172,166297600
2014-11-05,27.274999618530273,27.325000762939453,27.032499313354492,27.21500015258789,24.288049697875977,149743600
2014-11-06,27.149999618530273,27.197500228881836,26.950000762939453,27.174999237060547,24.35750961303711,139874000
2014-11-07,27.1875,27.329999923706055,27.137500762939453,27.252500534057617,24.42697525024414,134766000
2014-11-10,27.2549991607666,27.332500457763672,27.167499542236328,27.207500457763672,24.386640548706055,108782000
2014-11-11,27.174999237060547,27.4375,27.100000381469727,27.424999237060547,24.581588745117188,109769200
2014-11-12,27.344999313354492,27.857500076293945,27.342500686645508,27.8125,24.928909301757812,187769600
2014-11-13,27.950000762939453,28.362499237060547,27.899999618530273,28.204999923706055,25.28072166442871,238091600
2014-11-14,28.287500381469727,28.547500610351562,27.802499771118164,28.545000076293945,25.585472106933594,176254400
2014-11-17,28.5674991607666,29.31999969482422,28.325000762939453,28.497499465942383,25.542890548706055,186986800
2014-11-18,28.485000610351562,28.922500610351562,28.47249984741211,28.86750030517578,25.87453842163086,176896000
2014-11-19,28.860000610351562,28.934999465942383,28.450000762939453,28.667499542236328,25.695268630981445,167476800
2014-11-20,28.727500915527344,29.21500015258789,28.712499618530273,29.077499389648438,26.06275749206543,173582000
2014-11-21,29.377500534057617,29.392499923706055,29.00749969482422,29.11750030517578,26.098613739013672,228717200
2014-11-24,29.212499618530273,29.6924991607666,29.155000686645508,29.657499313354492,26.582622528076172,189803200
2014-11-25,29.767499923706055,29.9375,29.362499237060547,29.399999618530273,26.351829528808594,275361600
2014-11-26,29.485000610351562,29.774999618530273,29.457500457763672,29.75,26.665536880493164,163073200
2014-11-28,29.8174991607666,29.850000381469727,29.512500762939453,29.732500076293945,26.649856567382812,99257600
2014-12-01,29.702499389648438,29.8125,27.8174991607666,28.767499923706055,25.784910202026367,335256000
2014-12-02,28.375,28.9375,28.1875,28.657499313354492,25.686304092407227,237395600
2014-12-03,28.9375,29.087499618530273,28.77750015258789,28.982500076293945,25.97761344909668,172253600
2014-12-04,28.9424991607666,29.299999237060547,28.822500228881836,28.872499465942383,25.87901496887207,168178000
2014-12-05,28.997499465942383,29.020000457763672,28.65999984741211,28.75,25.76921844482422,153275600
2014-12-08,28.524999618530273,28.662500381469727,27.905000686645508,28.100000381469727,25.186609268188477,230659600
2014-12-09,27.547500610351562,28.575000762939453,27.337499618530273,28.530000686645508,25.572023391723633,240832000
2014-12-10,28.602500915527344,28.712499618530273,27.885000228881836,27.987499237060547,25.085763931274414,178261200
2014-12-11,28.065000534057617,28.450000762939453,27.834999084472656,27.905000686645508,25.01182746887207,165606800
2014-12-12,27.614999771118164,27.967500686645508,27.395000457763672,27.4325008392334,24.588315963745117,224112400
2014-12-15,27.674999237060547,27.899999618530273,26.587499618530273,27.0575008392334,24.252199172973633,268872400
2014-12-16,26.592500686645508,27.540000915527344,26.565000534057617,26.6875,23.92055892944336,243162800
2014-12-17,26.780000686645508,27.459999084472656,26.704999923706055,27.352500915527344,24.516605377197266,213647200
2014-12-18,27.967500686645508,28.162500381469727,27.665000915527344,28.162500381469727,25.24263572692871,236024800
2014-12-19,28.065000534057617,28.309999465942383,27.915000915527344,27.94499969482422,25.047677993774414,353719200
2014-12-22,28.040000915527344,28.372499465942383,27.99250030517578,28.235000610351562,25.307613372802734,180670000
2014-12-23,28.3075008392334,28.332500457763672,28.114999771118164,28.135000228881836,25.217985153198242,104113600
2014-12-24,28.145000457763672,28.177499771118164,28.002500534057617,28.002500534057617,25.09921646118164,57918400
2014-12-26,28.024999618530273,28.6299991607666,28.002500534057617,28.497499465942383,25.542890548706055,134884000
2014-12-29,28.447500228881836,28.6924991607666,28.424999237060547,28.477500915527344,25.52496910095215,110395600
2014-12-30,28.40999984741211,28.479999542236328,28.02750015258789,28.1299991607666,25.2135009765625,119526000
2014-12-31,28.204999923706055,28.282499313354492,27.552499771118164,27.594999313354492,24.73396110534668,165613600
2015-01-02,27.84749984741211,27.860000610351562,26.837499618530273,27.332500457763672,24.49867820739746,212818400
2015-01-05,27.072500228881836,27.162500381469727,26.352500915527344,26.5625,23.808515548706055,257142000
2015-01-06,26.635000228881836,26.857500076293945,26.157499313354492,26.565000534057617,23.81076431274414,263188400
2015-01-07,26.799999237060547,27.049999237060547,26.674999237060547,26.9375,24.144641876220703,160423600
2015-01-08,27.3075008392334,28.037500381469727,27.174999237060547,27.97249984741211,25.07232666015625,237458000
2015-01-09,28.167499542236328,28.3125,27.552499771118164,28.002500534057617,25.09921646118164,214798000
2015-01-12,28.149999618530273,28.157499313354492,27.200000762939453,27.3125,24.48075294494629,198603200
2015-01-13,27.857500076293945,28.200000762939453,27.227500915527344,27.55500030517578,24.6981143951416,268367600
2015-01-14,27.260000228881836,27.622499465942383,27.125,27.450000762939453,24.604001998901367,195826400
2015-01-15,27.5,27.514999389648438,26.665000915527344,26.704999923706055,23.936233520507812,240056000
2015-01-16,26.75749969482422,26.895000457763672,26.299999237060547,26.497499465942383,23.750259399414062,314053200
2015-01-20,26.959999084472656,27.24250030517578,26.625,27.18000030517578,24.361997604370117,199599600
2015-01-21,27.237499237060547,27.764999389648438,27.0674991607666,27.387500762939453,24.547977447509766,194303600
2015-01-22,27.565000534057617,28.11750030517578,27.43000030517578,28.100000381469727,25.186609268188477,215185600
2015-01-23,28.075000762939453,28.4375,27.88249969482422,28.2450008392334,25.31657600402832,185859200
2015-01-26,28.434999465942383,28.59000015258789,28.200000762939453,28.274999618530273,25.343461990356445,222460000
2015-01-27,28.104999542236328,28.1200008392334,27.25749969482422,27.28499984741211,24.45610237121582,382274800
2015-01-28,29.407499313354492,29.530000686645508,28.827499389648438,28.827499389648438,25.83868408203125,585908400
2015-01-29,29.079999923706055,29.797500610351562,28.889999389648438,29.725000381469727,26.643131256103516,337745600
2015-01-30,29.600000381469727,30.0,29.212499618530273,29.290000915527344,26.25322723388672,334982000
2015-02-02,29.512500762939453,29.792499542236328,29.020000457763672,29.657499313354492,26.582622528076172,250956400
2015-02-03,29.625,29.772499084472656,29.40250015258789,29.662500381469727,26.587112426757812,207662800
2015-02-04,29.625,30.127500534057617,29.577499389648438,29.889999389648438,26.7910213470459,280598800
2015-02-05,30.0049991607666,30.0575008392334,29.8125,29.985000610351562,26.98224639892578,168984800
2015-02-06,30.0049991607666,30.0625,29.612499237060547,29.732500076293945,26.755029678344727,174826400
2015-02-09,29.637500762939453,29.959999084472656,29.607500076293945,29.93000030517578,26.932750701904297,155559200
2015-02-10,30.042499542236328,30.537500381469727,30.040000915527344,30.5049991607666,27.45016860961914,248034000
2015-02-11,30.6924991607666,31.229999542236328,30.625,31.219999313354492,28.093563079833984,294247200
2015-02-12,31.514999389648438,31.8700008392334,31.392499923706055,31.614999771118164,28.449010848999023,297898000
2015-02-13,31.81999969482422,31.81999969482422,31.412500381469727,31.770000457763672,28.58849334716797,217088800
2015-02-17,31.872499465942383,32.220001220703125,31.729999542236328,31.957500457763672,28.75720977783203,252609600
2015-02-18,31.907499313354492,32.19499969482422,31.862499237060547,32.18000030517578,28.957435607910156,179566800
2015-02-19,32.119998931884766,32.25749969482422,32.08250045776367,32.11249923706055,28.896686553955078,149449600
2015-02-20,32.154998779296875,32.375,32.01250076293945,32.375,29.132902145385742,195793600
2015-02-23,32.505001068115234,33.25,32.415000915527344,33.25,29.92028045654297,283896400
2015-02-24,33.23500061035156,33.400001525878906,32.79249954223633,33.04249954223633,29.73355484008789,276912400
2015-02-25,32.88999938964844,32.900001525878906,32.037498474121094,32.1974983215332,28.973175048828125,298846800
2015-02-26,32.1974983215332,32.717498779296875,31.65250015258789,32.60499954223633,29.339868545532227,365150000
2015-02-27,32.5,32.64250183105469,32.060001373291016,32.1150016784668,28.898937225341797,248059200
2015-03-02,32.3125,32.56999969482422,32.07500076293945,32.272499084472656,29.04066276550293,192386800
2015-03-03,32.2400016784668,32.380001068115234,32.022499084472656,32.34000015258789,29.101409912109375,151265200
2015-03-04,32.275001525878906,32.38999938964844,32.08000183105469,32.1349983215332,28.916940689086914,126665200
2015-03-05,32.14500045776367,32.1875,31.440000534057617,31.602500915527344,28.437763214111328,226068400
2015-03-06,32.099998474121094,32.342498779296875,31.565000534057617,31.649999618530273,28.48050308227539,291368400
2015-03-09,31.989999771118164,32.39250183105469,31.264999389648438,31.78499984741211,28.601987838745117,354114000
2015-03-10,31.602500915527344,31.80500030517578,30.950000762939453,31.127500534057617,28.01032829284668,275426400
2015-03-11,31.1875,31.1924991607666,30.52750015258789,30.559999465942383,27.499658584594727,275756000
2015-03-12,30.577499389648438,31.225000381469727,30.407499313354492,31.112499237060547,27.996829986572266,193450800
2015-03-13,31.100000381469727,31.350000381469727,30.645000457763672,30.897499084472656,27.80336570739746,207309200
2015-03-16,30.969999313354492,31.237499237060547,30.717500686645508,31.237499237060547,28.10931396484375,143497200
2015-03-17,31.475000381469727,31.829999923706055,31.412500381469727,31.760000228881836,28.579486846923828,204092400
2015-03-18,31.75,32.290000915527344,31.592500686645508,32.11750030517578,28.901193618774414,261083600
2015-03-19,32.1875,32.3125,31.850000381469727,31.875,28.682979583740234,183238000
2015-03-20,32.0625,32.099998474121094,31.290000915527344,31.475000381469727,28.323026657104492,274780400
2015-03-23,31.780000686645508,31.962499618530273,31.6299991607666,31.802499771118164,28.617734909057617,150838800
2015-03-24,31.8075008392334,32.0099983215332,31.639999389648438,31.672500610351562,28.500751495361328,131369200
2015-03-25,31.635000228881836,31.704999923706055,30.844999313354492,30.844999313354492,27.756122589111328,206620800
2015-03-26,30.690000534057617,31.219999313354492,30.649999618530273,31.059999465942383,27.949588775634766,190291600
2015-03-27,31.142499923706055,31.174999237060547,30.727500915527344,30.8125,27.72687530517578,158184800
2015-03-30,31.012500762939453,31.600000381469727,31.0,31.592500686645508,28.42876625061035,188398800
2015-03-31,31.522499084472656,31.622499465942383,31.09000015258789,31.107500076293945,27.99233055114746,168362400
2015-04-01,31.204999923706055,31.280000686645508,30.774999618530273,31.0625,27.951839447021484,162485600
2015-04-02,31.25749969482422,31.389999389648438,31.047500610351562,31.329999923706055,28.192550659179688,128880400
2015-04-06,31.11750030517578,31.877500534057617,31.082500457763672,31.837499618530273,28.649227142333984,148776000
2015-04-07,31.90999984741211,32.029998779296875,31.4950008392334,31.502500534057617,28.347776412963867,140049200
2015-04-08,31.462499618530273,31.600000381469727,31.24250030517578,31.399999618530273,28.255538940429688,149316800
2015-04-09,31.462499618530273,31.645000457763672,31.165000915527344,31.639999389648438,28.471511840820312,129936000
2015-04-10,31.487499237060547,31.802499771118164,31.315000534057617,31.774999618530273,28.592987060546875,160752000
2015-04-13,32.092498779296875,32.14250183105469,31.65250015258789,31.712499618530273,28.5367431640625,145460400
2015-04-14,31.75,31.822500228881836,31.477500915527344,31.575000762939453,28.41301727294922,102098400
2015-04-15,31.602500915527344,31.782499313354492,31.502500534057617,31.69499969482422,28.52100372314453,115881600
2015-04-16,31.56999969482422,31.774999618530273,31.52750015258789,31.542499542236328,28.38376808166504,113476000
2015-04-17,31.387500762939453,31.53499984741211,31.114999771118164,31.1875,28.06431770324707,207828000
2015-04-20,31.392499923706055,32.029998779296875,31.292499542236328,31.899999618530273,28.705476760864258,188217200
2015-04-21,32.025001525878906,32.04999923706055,31.667499542236328,31.727500915527344,28.550247192382812,129740400
2015-04-22,31.747499465942383,32.217498779296875,31.579999923706055,32.154998779296875,28.934932708740234,150618000
2015-04-23,32.07500076293945,32.60499954223633,32.03499984741211,32.41749954223633,29.171142578125,183083600
2015-04-24,32.622501373291016,32.657501220703125,32.307498931884766,32.56999969482422,29.30837631225586,178103600
2015-04-27,33.07749938964844,33.282501220703125,32.787498474121094,33.162498474121094,29.841537475585938,387816800
2015-04-28,33.6150016784668,33.6349983215332,32.39250183105469,32.63999938964844,29.371366500854492,475696000
2015-04-29,32.540000915527344,32.897499084472656,32.07500076293945,32.15999984741211,28.939428329467773,253544400
2015-04-30,32.15999984741211,32.15999984741211,31.145000457763672,31.287500381469727,28.15430450439453,332781600
2015-05-01,31.524999618530273,32.532501220703125,31.325000762939453,32.23749923706055,29.009170532226562,234050400
2015-05-04,32.375,32.64250183105469,32.064998626708984,32.17499923706055,28.952932357788086,203953200
2015-05-05,32.037498474121094,32.11249923706055,31.44499969482422,31.450000762939453,28.300537109375,197085600
2015-05-06,31.639999389648438,31.6875,30.84000015258789,31.252500534057617,28.12281608581543,288564000
2015-05-07,31.1924991607666,31.520000457763672,31.0049991607666,31.315000534057617,28.29676628112793,175763600
2015-05-08,31.670000076293945,31.905000686645508,31.52750015258789,31.905000686645508,28.829891204833984,222201600
2015-05-11,31.84749984741211,31.889999389648438,31.407499313354492,31.579999923706055,28.53621482849121,168143200
2015-05-12,31.399999618530273,31.719999313354492,31.204999923706055,31.467500686645508,28.43455696105957,192640000
2015-05-13,31.537500381469727,31.797500610351562,31.467500686645508,31.502500534057617,28.4661865234375,138776800
2015-05-14,31.852500915527344,32.23749923706055,31.790000915527344,32.23749923706055,29.13034439086914,180814000
2015-05-15,32.26750183105469,32.372501373291016,32.0525016784668,32.192501068115234,29.089689254760742,152832000
2015-05-18,32.095001220703125,32.68000030517578,32.09000015258789,32.54750061035156,29.41046714782715,203531600
2015-05-19,32.67250061035156,32.720001220703125,32.40999984741211,32.51750183105469,29.383358001708984,178532800
2015-05-20,32.5,32.744998931884766,32.334999084472656,32.51499938964844,29.381092071533203,145819600
2015-05-21,32.51750183105469,32.907501220703125,32.45750045776367,32.84749984741211,29.68155288696289,158921600
2015-05-22,32.900001525878906,33.24250030517578,32.849998474121094,33.1349983215332,29.941335678100586,182384000
2015-05-26,33.150001525878906,33.227500915527344,32.279998779296875,32.404998779296875,29.28170394897461,282790400
2015-05-27,32.584999084472656,33.064998626708984,32.51250076293945,33.0099983215332,29.828399658203125,183332800
2015-05-28,32.96500015258789,32.98749923706055,32.775001525878906,32.94499969482422,29.769657135009766,122933200
2015-05-29,32.807498931884766,32.86249923706055,32.474998474121094,32.56999969482422,29.43079948425293,203538000
2015-06-01,32.56999969482422,32.84749984741211,32.51250076293945,32.6349983215332,29.489538192749023,128451200
2015-06-02,32.46500015258789,32.665000915527344,32.33000183105469,32.4900016784668,29.35850715637207,134670400
2015-06-03,32.665000915527344,32.73500061035156,32.474998474121094,32.529998779296875,29.3946533203125,123934000
2015-06-04,32.39500045776367,32.64500045776367,32.227500915527344,32.34000015258789,29.22296905517578,153800400
2015-06-05,32.375,32.42250061035156,32.09000015258789,32.162498474121094,29.062578201293945,142507200
2015-06-08,32.224998474121094,32.3025016784668,31.707500457763672,31.950000762939453,28.870561599731445,210699200
2015-06-09,31.674999237060547,32.02000045776367,31.405000686645508,31.854999542236328,28.784713745117188,224301600
2015-06-10,31.979999542236328,32.334999084472656,31.962499618530273,32.220001220703125,29.114532470703125,156349200
2015-06-11,32.29499816894531,32.54499816894531,32.119998931884766,32.147499084472656,29.04901695251465,141563600
2015-06-12,32.04750061035156,32.08250045776367,31.77750015258789,31.792499542236328,28.728239059448242,147544800
2015-06-15,31.524999618530273,31.809999465942383,31.427499771118164,31.729999542236328,28.671764373779297,175955600
2015-06-16,31.75749969482422,31.962499618530273,31.592500686645508,31.899999618530273,28.82537841796875,125976400
2015-06-17,31.93000030517578,31.969999313354492,31.684999465942383,31.825000762939453,28.75760841369629,131672400
2015-06-18,31.8075008392334,32.07749938964844,31.80500030517578,31.969999313354492,28.888626098632812,141628800
2015-06-19,31.927499771118164,31.954999923706055,31.600000381469727,31.649999618530273,28.59946632385254,218867600
2015-06-22,31.872499465942383,32.01499938964844,31.770000457763672,31.90250015258789,28.827638626098633,136157200
2015-06-23,31.8700008392334,31.90250015258789,31.719999313354492,31.75749969482422,28.69660758972168,121075600
2015-06-24,31.802499771118164,32.45000076293945,31.780000686645508,32.02750015258789,28.940580368041992,221123600
2015-06-25,32.21500015258789,32.29999923706055,31.875,31.875,28.802791595458984,127752400
2015-06-26,31.917499542236328,31.997499465942383,31.627500534057617,31.6875,28.63335609436035,176267200
2015-06-29,31.364999771118164,31.61750030517578,31.1200008392334,31.13249969482422,28.131845474243164,196645600
2015-06-30,31.392499923706055,31.530000686645508,31.21500015258789,31.357500076293945,28.335166931152344,177482800
2015-07-01,31.725000381469727,31.735000610351562,31.497499465942383,31.649999618530273,28.59946632385254,120955200
2015-07-02,31.607500076293945,31.672500610351562,31.4424991607666,31.610000610351562,28.56332778930664,108844000
2015-07-06,31.235000610351562,31.5575008392334,31.212499618530273,31.5,28.463926315307617,112241600
2015-07-07,31.47249984741211,31.537500381469727,30.9424991607666,31.422500610351562,28.393898010253906,187787200
2015-07-08,31.1200008392334,31.15999984741211,30.635000228881836,30.642499923706055,27.689077377319336,243046400
2015-07-09,30.962499618530273,31.014999389648438,29.80500030517578,30.017499923706055,27.124317169189453,314380000
2015-07-10,30.485000610351562,30.962499618530273,30.302499771118164,30.81999969482422,27.849468231201172,245418000
2015-07-13,31.25749969482422,31.440000534057617,31.079999923706055,31.415000915527344,28.38711929321289,165762000
2015-07-14,31.510000228881836,31.592500686645508,31.260000228881836,31.40250015258789,28.375825881958008,127072400
2015-07-15,31.43000030517578,31.787500381469727,31.395000457763672,31.704999923706055,28.649171829223633,134596800
2015-07-16,31.934999465942383,32.14250183105469,31.837499618530273,32.127498626708984,29.03095245361328,144889600
2015-07-17,32.27000045776367,32.404998779296875,32.07749938964844,32.404998779296875,29.28170394897461,184658800
2015-07-20,32.74250030517578,33.24250030517578,32.67499923706055,33.01750183105469,29.835163116455078,235600800
2015-07-21,33.212501525878906,33.22999954223633,32.58000183105469,32.6875,29.53697395324707,307025600
2015-07-22,30.497499465942383,31.375,30.497499465942383,31.30500030517578,28.287723541259766,461802400
2015-07-23,31.549999237060547,31.772499084472656,31.264999389648438,31.290000915527344,28.274169921875,203998000
2015-07-24,31.329999923706055,31.434999465942383,30.975000381469727,31.125,28.125072479248047,168649200
2015-07-27,30.772499084472656,30.90250015258789,30.530000686645508,30.6924991607666,27.734256744384766,177822000
2015-07-28,30.844999313354492,30.977500915527344,30.637500762939453,30.844999313354492,27.872060775756836,134472400
2015-07-29,30.787500381469727,30.875,30.5674991607666,30.747499465942383,27.78396224975586,148046800
2015-07-30,30.579999923706055,30.642499923706055,30.427499771118164,30.592500686645508,27.64388656616211,134513200
2015-07-31,30.649999618530273,30.65999984741211,30.227500915527344,30.325000762939453,27.402179718017578,171540000
2015-08-03,30.375,30.642499923706055,29.3799991607666,29.610000610351562,26.75609588623047,279904000
2015-08-04,29.354999542236328,29.424999237060547,28.3125,28.65999984741211,25.89765739440918,496554400
2015-08-05,28.237499237060547,29.360000610351562,28.024999618530273,28.850000381469727,26.069339752197266,397250400
2015-08-06,28.99250030517578,29.125,28.530000686645508,28.782499313354492,26.12607765197754,211612000
2015-08-07,28.645000457763672,29.0625,28.625,28.8799991607666,26.214574813842773,154681600
2015-08-10,29.13249969482422,29.997499465942383,29.13249969482422,29.93000030517578,27.167665481567383,219806400
2015-08-11,29.452499389648438,29.545000076293945,28.332500457763672,28.372499465942383,25.75391387939453,388331200
2015-08-12,28.13249969482422,28.854999542236328,27.407499313354492,28.809999465942383,26.15103530883789,404870000
2015-08-13,29.010000228881836,29.100000381469727,28.635000228881836,28.787500381469727,26.130615234375,194143200
2015-08-14,28.579999923706055,29.077499389648438,28.502500534057617,28.989999771118164,26.314424514770508,171718000
2015-08-17,29.010000228881836,29.412500381469727,28.875,29.290000915527344,26.586742401123047,163538800
2015-08-18,29.107500076293945,29.360000610351562,29.002500534057617,29.125,26.43697166442871,138242800
2015-08-19,29.024999618530273,29.1299991607666,28.670000076293945,28.752500534057617,26.09884262084961,193146000
2015-08-20,28.520000457763672,28.587499618530273,27.907499313354492,28.162500381469727,25.563297271728516,274006400
2015-08-21,27.607500076293945,27.975000381469727,26.412500381469727,26.440000534057617,23.999773025512695,513102000
2015-08-24,23.717500686645508,27.200000762939453,23.0,25.780000686645508,23.40068817138672,648825200
2015-08-25,27.77750015258789,27.77750015258789,25.875,25.934999465942383,23.5413761138916,414406400
2015-08-26,26.772499084472656,27.47249984741211,26.262500762939453,27.422500610351562,24.8915958404541,387098400
2015-08-27,28.0575008392334,28.309999465942383,27.5049991607666,28.229999542236328,25.624568939208984,338464400
2015-08-28,28.042499542236328,28.327499389648438,27.885000228881836,28.322500228881836,25.708526611328125,212657600
2015-08-31,28.00749969482422,28.63249969482422,28.0,28.190000534057617,25.588260650634766,224917200
2015-09-01,27.537500381469727,27.969999313354492,26.84000015258789,26.93000030517578,24.444549560546875,307383600
2015-09-02,27.5575008392334,28.084999084472656,27.282499313354492,28.084999084472656,25.492944717407227,247555200
2015-09-03,28.122499465942383,28.19499969482422,27.510000228881836,27.592500686645508,25.0459041595459,212935600
2015-09-04,27.24250030517578,27.612499237060547,27.127500534057617,27.3174991607666,24.796283721923828,199985200
2015-09-08,27.9375,28.139999389648438,27.579999923706055,28.077499389648438,25.486143112182617,219374400
2015-09-09,28.440000534057617,28.5049991607666,27.4424991607666,27.537500381469727,24.99597930908203,340043200
2015-09-10,27.5674991607666,28.31999969482422,27.475000381469727,28.142499923706055,25.54513931274414,251571200
2015-09-11,27.947500228881836,28.552499771118164,27.940000534057617,28.552499771118164,25.917301177978516,199662000
2015-09-14,29.145000457763672,29.22249984741211,28.71500015258789,28.827499389648438,26.166921615600586,233453600
2015-09-15,28.982500076293945,29.13249969482422,28.604999542236328,29.06999969482422,26.387042999267578,173364800
2015-09-16,29.0625,29.135000228881836,28.860000610351562,29.102500915527344,26.416542053222656,148694000
2015-09-17,28.915000915527344,29.122499465942383,28.43000030517578,28.479999542236328,25.851491928100586,256450400
2015-09-18,28.052499771118164,28.575000762939453,27.967500686645508,28.362499237060547,25.744834899902344,297141200
2015-09-21,28.417499542236328,28.842500686645508,28.415000915527344,28.802499771118164,26.14423179626465,200888000
2015-09-22,28.344999313354492,28.545000076293945,28.1299991607666,28.350000381469727,25.733491897583008,201384800
2015-09-23,28.407499313354492,28.68000030517578,28.325000762939453,28.579999923706055,25.942262649536133,143026800
2015-09-24,28.3125,28.875,28.092500686645508,28.75,26.096574783325195,200878000
2015-09-25,29.110000610351562,29.172500610351562,28.5049991607666,28.677499771118164,26.030763626098633,224607600
2015-09-28,28.462499618530273,28.642499923706055,28.110000610351562,28.110000610351562,25.51564598083496,208436000
2015-09-29,28.207500457763672,28.377500534057617,26.96500015258789,27.264999389648438,24.748626708984375,293461600
2015-09-30,27.542499542236328,27.885000228881836,27.1825008392334,27.575000762939453,25.030019760131836,265892000
2015-10-01,27.267499923706055,27.405000686645508,26.827499389648438,27.395000457763672,24.86663246154785,255716400
2015-10-02,27.002500534057617,27.752500534057617,26.887500762939453,27.594999313354492,25.048171997070312,232079200
2015-10-05,27.469999313354492,27.842500686645508,27.267499923706055,27.69499969482422,25.138938903808594,208258800
2015-10-06,27.657499313354492,27.934999465942383,27.4424991607666,27.827499389648438,25.259212493896484,192787200
2015-10-07,27.934999465942383,27.9424991607666,27.352500915527344,27.69499969482422,25.138938903808594,187062400
2015-10-08,27.547500610351562,27.547500610351562,27.052499771118164,27.375,24.848480224609375,247918400
2015-10-09,27.5,28.06999969482422,27.372499465942383,28.030000686645508,25.443023681640625,211064400
2015-10-12,28.1825008392334,28.1875,27.860000610351562,27.899999618530273,25.325029373168945,121868800
2015-10-13,27.704999923706055,28.112499237060547,27.670000076293945,27.947500228881836,25.368135452270508,132197200
2015-10-14,27.822500228881836,27.8799991607666,27.389999389648438,27.552499771118164,25.009597778320312,177849600
2015-10-15,27.732500076293945,28.024999618530273,27.622499465942383,27.96500015258789,25.38402557373047,150694000
2015-10-16,27.94499969482422,28.0,27.63249969482422,27.760000228881836,25.19794464111328,156930400
2015-10-19,27.700000762939453,27.9375,27.52750015258789,27.9325008392334,25.35452651977539,119036800
2015-10-20,27.834999084472656,28.542499542236328,27.704999923706055,28.4424991607666,25.817453384399414,195871200
2015-10-21,28.5,28.895000457763672,28.424999237060547,28.440000534057617,25.815183639526367,167180800
2015-10-22,28.582500457763672,28.875,28.524999618530273,28.875,26.210041046142578,166616400
2015-10-23,29.174999237060547,29.8075008392334,29.082500457763672,29.770000457763672,27.022436141967773,237467600
2015-10-26,29.520000457763672,29.532499313354492,28.729999542236328,28.81999969482422,26.16010856628418,265335200
2015-10-27,28.850000381469727,29.135000228881836,28.497499465942383,28.637500762939453,25.99445915222168,279537600
2015-10-28,29.232500076293945,29.825000762939453,29.014999389648438,29.8174991607666,27.06555938720703,342205600
2015-10-29,29.674999237060547,30.172500610351562,29.5674991607666,30.13249969482422,27.351476669311523,204909200
2015-10-30,30.247499465942383,30.30500030517578,29.862499237060547,29.875,27.11774253845215,197461200
2015-11-02,30.200000762939453,30.34000015258789,29.90250015258789,30.295000076293945,27.498977661132812,128813200
2015-11-03,30.197500228881836,30.872499465942383,30.174999237060547,30.642499923706055,27.814407348632812,182076000
2015-11-04,30.782499313354492,30.954999923706055,30.405000686645508,30.5,27.685062408447266,179544400
2015-11-05,30.462499618530273,30.672500610351562,30.045000076293945,30.229999542236328,27.557437896728516,158210800
2015-11-06,30.27750015258789,30.452499389648438,30.155000686645508,30.264999389648438,27.589345932006836,132169200
2015-11-09,30.239999771118164,30.452499389648438,30.012500762939453,30.142499923706055,27.47767448425293,135485600
2015-11-10,29.225000381469727,29.517499923706055,29.014999389648438,29.1924991607666,26.611661911010742,236511600
2015-11-11,29.092500686645508,29.354999542236328,28.802499771118164,29.02750015258789,26.461252212524414,180872000
2015-11-12,29.065000534057617,29.204999923706055,28.912500381469727,28.93000030517578,26.372373580932617,130102400
2015-11-13,28.799999237060547,28.892499923706055,28.0674991607666,28.084999084472656,25.60207176208496,183249600
2015-11-16,27.844999313354492,28.559999465942383,27.75,28.545000076293945,26.021404266357422,152426800
2015-11-17,28.729999542236328,28.762500762939453,28.329999923706055,28.422500610351562,25.90973663330078,110467600
2015-11-18,28.940000534057617,29.372499465942383,28.875,29.322500228881836,26.730165481567383,186698800
2015-11-19,29.40999984741211,29.9375,29.190000534057617,29.69499969482422,27.069738388061523,173183200
2015-11-20,29.799999237060547,29.979999542236328,29.712499618530273,29.825000762939453,27.188241958618164,137148400
2015-11-23,29.8174991607666,29.9325008392334,29.334999084472656,29.4375,26.835002899169922,129930000
2015-11-24,29.332500457763672,29.837499618530273,29.280000686645508,29.719999313354492,27.092527389526367,171212800
2015-11-25,29.802499771118164,29.8075008392334,29.479999542236328,29.50749969482422,26.898813247680664,85553200
2015-11-27,29.572500228881836,29.602500915527344,29.399999618530273,29.452499389648438,26.84867286682129,52185600
2015-11-30,29.497499465942383,29.852500915527344,29.4375,29.575000762939453,26.960342407226562,156721200
2015-12-01,29.6875,29.702499389648438,29.21500015258789,29.334999084472656,26.741561889648438,139409600
2015-12-02,29.334999084472656,29.52750015258789,29.020000457763672,29.06999969482422,26.4999942779541,133546400
2015-12-03,29.137500762939453,29.197500228881836,28.55500030517578,28.799999237060547,26.253862380981445,166278000
2015-12-04,28.822500228881836,29.8125,28.77750015258789,29.75749969482422,27.1267147064209,231108000
2015-12-07,29.7450008392334,29.96500015258789,29.452499389648438,29.56999969482422,26.95578956604004,128336800
2015-12-08,29.3799991607666,29.649999618530273,29.21500015258789,29.5575008392334,26.944398880004883,137238000
2015-12-09,29.40999984741211,29.422500610351562,28.770000457763672,28.905000686645508,26.349578857421875,185445600
2015-12-10,29.010000228881836,29.235000610351562,28.877500534057617,29.042499542236328,26.474924087524414,116850800
2015-12-11,28.797500610351562,28.84749984741211,28.212499618530273,28.295000076293945,25.793508529663086,187544800
2015-12-14,28.045000076293945,28.170000076293945,27.447500228881836,28.1200008392334,25.63397979736328,257274800
2015-12-15,27.985000610351562,28.200000762939453,27.587499618530273,27.622499465942383,25.180465698242188,213292400
2015-12-16,27.767499923706055,27.997499465942383,27.200000762939453,27.834999084472656,25.374177932739258,224954000
2015-12-17,28.0049991607666,28.0625,27.2450008392334,27.2450008392334,24.836334228515625,179091200
2015-12-18,27.227500915527344,27.3799991607666,26.452499389648438,26.50749969482422,24.164033889770508,385813200
2015-12-21,26.81999969482422,26.842500686645508,26.392499923706055,26.832500457763672,24.46031379699707,190362400
2015-12-22,26.850000381469727,26.93000030517578,26.612499237060547,26.8075008392334,24.437511444091797,131157600
2015-12-23,26.8174991607666,27.212499618530273,26.799999237060547,27.15250015258789,24.752010345458984,130629600
2015-12-24,27.25,27.25,26.987499237060547,27.00749969482422,24.619831085205078,54281600
2015-12-28,26.897499084472656,26.922500610351562,26.545000076293945,26.704999923706055,24.34407615661621,106816800
2015-12-29,26.739999771118164,27.357500076293945,26.71500015258789,27.184999465942383,24.781639099121094,123724800
2015-12-30,27.145000457763672,27.174999237060547,26.795000076293945,26.829999923706055,24.458023071289062,100855200
2015-12-31,26.752500534057617,26.75749969482422,26.204999923706055,26.315000534057617,23.988557815551758,163649200
2016-01-04,25.65250015258789,26.342500686645508,25.5,26.337499618530273,24.009063720703125,270597600
2016-01-05,26.4375,26.462499618530273,25.602500915527344,25.677499771118164,23.407419204711914,223164000
2016-01-06,25.139999389648438,25.592500686645508,24.967500686645508,25.174999237060547,22.949337005615234,273829600
2016-01-07,24.670000076293945,25.032499313354492,24.107500076293945,24.112499237060547,21.98076820373535,324377600
2016-01-08,24.637500762939453,24.77750015258789,24.190000534057617,24.239999771118164,22.09699821472168,283192000
2016-01-11,24.74250030517578,24.764999389648438,24.334999084472656,24.63249969482422,22.454801559448242,198957600
2016-01-12,25.137500762939453,25.172500610351562,24.709999084472656,24.989999771118164,22.78069496154785,196616800
2016-01-13,25.079999923706055,25.297500610351562,24.325000762939453,24.34749984741211,22.194988250732422,249758400
2016-01-14,24.489999771118164,25.1200008392334,23.934999465942383,24.8799991607666,22.680418014526367,252680400
2016-01-15,24.049999237060547,24.427499771118164,23.84000015258789,24.282499313354492,22.135740280151367,319335600
2016-01-19,24.602500915527344,24.662500381469727,23.875,24.165000915527344,22.02863311767578,212350800
2016-01-20,23.774999618530273,24.547500610351562,23.354999542236328,24.197500228881836,22.05825424194336,289337600
2016-01-21,24.264999389648438,24.469999313354492,23.735000610351562,24.075000762939453,21.946590423583984,208646000
2016-01-22,24.657499313354492,25.364999771118164,24.592500686645508,25.354999542236328,23.113428115844727,263202000
2016-01-25,25.3799991607666,25.38249969482422,24.802499771118164,24.860000610351562,22.662187576293945,207178000
2016-01-26,24.982500076293945,25.219999313354492,24.517499923706055,24.997499465942383,22.787527084350586,300308000
2016-01-27,24.010000228881836,24.157499313354492,23.334999084472656,23.354999542236328,21.290241241455078,533478800
2016-01-28,23.447500228881836,23.6299991607666,23.09749984741211,23.522499084472656,21.442928314208984,222715200
2016-01-29,23.697500228881836,24.334999084472656,23.587499618530273,24.334999084472656,22.183603286743164,257666000
2016-02-01,24.11750030517578,24.177499771118164,23.850000381469727,24.107500076293945,21.976211547851562,163774000
2016-02-02,23.854999542236328,24.010000228881836,23.56999969482422,23.6200008392334,21.531818389892578,149428800
2016-02-03,23.75,24.209999084472656,23.520000457763672,24.087499618530273,21.95798110961914,183857200
2016-02-04,23.96500015258789,24.332500457763672,23.797500610351562,24.149999618530273,22.134410858154297,185886800
2016-02-05,24.1299991607666,24.229999542236328,23.422500610351562,23.5049991607666,21.54324722290039,185672400
2016-02-08,23.282499313354492,23.924999237060547,23.260000228881836,23.752500534057617,21.770097732543945,216085600
2016-02-09,23.572500228881836,23.985000610351562,23.482500076293945,23.747499465942383,21.76551055908203,177324800
2016-02-10,23.979999542236328,24.087499618530273,23.524999618530273,23.5674991607666,21.60053062438965,169374400
2016-02-11,23.447500228881836,23.68000030517578,23.147499084472656,23.424999237060547,21.469921112060547,200298800
2016-02-12,23.547500610351562,23.625,23.252500534057617,23.497499465942383,21.5363712310791,161405600
2016-02-16,23.7549991607666,24.212499618530273,23.65250015258789,24.15999984741211,22.143577575683594,196231600
2016-02-17,24.167499542236328,24.552499771118164,24.037500381469727,24.530000686645508,22.482704162597656,179452800
2016-02-18,24.709999084472656,24.72249984741211,24.022499084472656,24.065000534057617,22.05650520324707,156084000
2016-02-19,24.0,24.190000534057617,23.950000762939453,24.010000228881836,22.00609588623047,141496800
2016-02-22,24.077499389648438,24.225000381469727,23.979999542236328,24.219999313354492,22.198570251464844,137123200
2016-02-23,24.100000381469727,24.125,23.637500762939453,23.672500610351562,21.6967716217041,127770400
2016-02-24,23.4950008392334,24.094999313354492,23.329999923706055,24.024999618530273,22.019847869873047,145022800
2016-02-25,24.012500762939453,24.190000534057617,23.8125,24.190000534057617,22.171077728271484,110330800
2016-02-26,24.299999237060547,24.5049991607666,24.145000457763672,24.227500915527344,22.205446243286133,115964400
2016-02-29,24.21500015258789,24.5575008392334,24.162500381469727,24.172500610351562,22.155040740966797,140865200
2016-03-01,24.412500381469727,25.1924991607666,24.354999542236328,25.13249969482422,23.034915924072266,201628400
2016-03-02,25.127500534057617,25.22249984741211,24.90999984741211,25.1875,23.085323333740234,132678400
2016-03-03,25.145000457763672,25.427499771118164,25.112499237060547,25.375,23.25717544555664,147822800
2016-03-04,25.592500686645508,25.9375,25.342500686645508,25.752500534057617,23.60317039489746,184220400
2016-03-07,25.59749984741211,25.707500457763672,25.239999771118164,25.467500686645508,23.34195327758789,143315600
2016-03-08,25.19499969482422,25.440000534057617,25.100000381469727,25.25749969482422,23.14948081970215,126247600
2016-03-09,25.327499389648438,25.395000457763672,25.0674991607666,25.280000686645508,23.17010498046875,108806800
2016-03-10,25.352500915527344,25.559999465942383,25.037500381469727,25.292499542236328,23.181562423706055,134054400
2016-03-11,25.559999465942383,25.56999969482422,25.375,25.565000534057617,23.431318283081055,109632800
2016-03-14,25.477500915527344,25.727500915527344,25.44499969482422,25.6299991607666,23.490894317626953,100304400
2016-03-15,25.989999771118164,26.295000076293945,25.962499618530273,26.145000457763672,23.96291160583496,160270800
2016-03-16,26.15250015258789,26.577499389648438,26.147499084472656,26.49250030517578,24.28140640258789,153214000
2016-03-17,26.3799991607666,26.61750030517578,26.239999771118164,26.450000762939453,24.24245834350586,137682800
2016-03-18,26.584999084472656,26.625,26.297500610351562,26.479999542236328,24.269954681396484,176820800
2016-03-21,26.482500076293945,26.912500381469727,26.28499984741211,26.477500915527344,24.267662048339844,142010800
2016-03-22,26.3125,26.822500228881836,26.302499771118164,26.68000030517578,24.453262329101562,129777600
2016-03-23,26.6200008392334,26.767499923706055,26.475000381469727,26.532499313354492,24.318065643310547,102814000
2016-03-24,26.36750030517578,26.5625,26.22249984741211,26.417499542236328,24.212665557861328,104532000
2016-03-28,26.5,26.547500610351562,26.264999389648438,26.297500610351562,24.102684020996094,77645600
2016-03-29,26.22249984741211,26.947500228881836,26.219999313354492,26.920000076293945,24.67322540283203,124760400
2016-03-30,27.162500381469727,27.604999542236328,27.149999618530273,27.389999389648438,25.104001998901367,182404400
2016-03-31,27.43000030517578,27.475000381469727,27.219999313354492,27.247499465942383,24.97339630126953,103553600
2016-04-01,27.19499969482422,27.5,27.049999237060547,27.497499465942383,25.202529907226562,103496000
2016-04-04,27.604999542236328,28.047500610351562,27.5674991607666,27.780000686645508,25.461456298828125,149424800
2016-04-05,27.377500534057617,27.6825008392334,27.354999542236328,27.452499389648438,25.161279678344727,106314800
2016-04-06,27.5575008392334,27.7450008392334,27.299999237060547,27.739999771118164,25.42478370666504,105616400
2016-04-07,27.487499237060547,27.604999542236328,27.030000686645508,27.135000228881836,24.87028694152832,127207600
2016-04-08,27.227500915527344,27.4424991607666,27.042499542236328,27.165000915527344,24.897781372070312,94326800
2016-04-11,27.24250030517578,27.65250015258789,27.207500457763672,27.2549991607666,24.980262756347656,117630000
2016-04-12,27.334999084472656,27.625,27.165000915527344,27.610000610351562,25.305639266967773,108929200
2016-04-13,27.700000762939453,28.084999084472656,27.700000762939453,28.010000228881836,25.672256469726562,133029200
2016-04-14,27.905000686645508,28.09749984741211,27.832500457763672,28.024999618530273,25.68600082397461,101895600
2016-04-15,28.02750015258789,28.075000762939453,27.4325008392334,27.462499618530273,25.170452117919922,187756000
2016-04-18,27.22249984741211,27.237499237060547,26.735000610351562,26.8700008392334,24.62740135192871,243286000
2016-04-19,26.969999313354492,27.0,26.5575008392334,26.727500915527344,24.496793746948242,129539600
2016-04-20,26.65999984741211,27.022499084472656,26.514999389648438,26.782499313354492,24.54720115661621,122444000
2016-04-21,26.732500076293945,26.732500076293945,26.3799991607666,26.49250030517578,24.28140640258789,126210000
2016-04-22,26.252500534057617,26.6200008392334,26.155000686645508,26.420000076293945,24.214962005615234,134732400
2016-04-25,26.25,26.412500381469727,26.127500534057617,26.270000457763672,24.077482223510742,112126400
2016-04-26,25.977500915527344,26.325000762939453,25.977500915527344,26.087499618530273,23.910215377807617,224064800
2016-04-27,24.0,24.677499771118164,23.920000076293945,24.454999923706055,22.41396141052246,458408400
2016-04-28,24.40250015258789,24.469999313354492,23.5625,23.707500457763672,21.728849411010742,328970800
2016-04-29,23.497499465942383,23.68000030517578,23.127500534057617,23.434999465942383,21.47908592224121,274126000
2016-05-02,23.49250030517578,23.520000457763672,23.100000381469727,23.40999984741211,21.456180572509766,192640400
2016-05-03,23.549999237060547,23.934999465942383,23.420000076293945,23.795000076293945,21.80904769897461,227325200
2016-05-04,23.799999237060547,23.975000381469727,23.454999923706055,23.547500610351562,21.582204818725586,164102000
2016-05-05,23.5,23.517499923706055,23.170000076293945,23.309999465942383,21.494598388671875,143562000
2016-05-06,23.342500686645508,23.362499237060547,22.962499618530273,23.18000030517578,21.374727249145508,174799600
2016-05-09,23.25,23.4424991607666,23.147499084472656,23.197500228881836,21.390859603881836,131745600
2016-05-10,23.332500457763672,23.392499923706055,23.02750015258789,23.354999542236328,21.53609275817871,134747200
2016-05-11,23.3700008392334,23.392499923706055,23.114999771118164,23.127500534057617,21.326311111450195,114876400
2016-05-12,23.18000030517578,23.19499969482422,22.36750030517578,22.584999084472656,20.826061248779297,305258800
2016-05-13,22.5,22.917499542236328,22.5,22.6299991607666,20.867551803588867,177571200
2016-05-16,23.09749984741211,23.59749984741211,22.912500381469727,23.469999313354492,21.642141342163086,245039200
2016-05-17,23.637500762939453,23.674999237060547,23.252500534057617,23.372499465942383,21.552230834960938,187667600
2016-05-18,23.540000915527344,23.802499771118164,23.47249984741211,23.639999389648438,21.79889488220215,168249600
2016-05-19,23.65999984741211,23.65999984741211,23.392499923706055,23.549999237060547,21.71590805053711,121768400
2016-05-20,23.65999984741211,23.857500076293945,23.6299991607666,23.80500030517578,21.951047897338867,128104000
2016-05-23,23.967500686645508,24.297500610351562,23.917499542236328,24.107500076293945,22.22998809814453,152074400
2016-05-24,24.30500030517578,24.522499084472656,24.209999084472656,24.475000381469727,22.56886863708496,140560800
2016-05-25,24.667499542236328,24.934999465942383,24.52750015258789,24.905000686645508,22.96537971496582,152675200
2016-05-26,24.920000076293945,25.1825008392334,24.65999984741211,25.102500915527344,23.147497177124023,225324800
2016-05-27,24.860000610351562,25.11750030517578,24.8125,25.087499618530273,23.133668899536133,145364800
2016-05-31,24.899999618530273,25.100000381469727,24.704999923706055,24.96500015258789,23.020708084106445,169228800
2016-06-01,24.7549991607666,24.885000228881836,24.582500457763672,24.614999771118164,22.69796371459961,116693200
2016-06-02,24.399999618530273,24.459999084472656,24.157499313354492,24.43000030517578,22.52737045288086,160766400
2016-06-03,24.447500228881836,24.5674991607666,24.362499237060547,24.479999542236328,22.57347869873047,114019600
2016-06-06,24.497499465942383,25.47249984741211,24.387500762939453,24.657499313354492,22.737152099609375,93170000
2016-06-07,24.8125,24.967500686645508,24.739999771118164,24.75749969482422,22.82937240600586,89638000
2016-06-08,24.7549991607666,24.889999389648438,24.670000076293945,24.735000610351562,22.808622360229492,83392400
2016-06-09,24.625,24.997499465942383,24.614999771118164,24.912500381469727,22.972299575805664,106405600
2016-06-10,24.63249969482422,24.837499618530273,24.6200008392334,24.707500457763672,22.783266067504883,126851600
2016-06-13,24.672500610351562,24.780000686645508,24.274999618530273,24.334999084472656,22.439769744873047,152082000
2016-06-14,24.329999923706055,24.6200008392334,24.1875,24.364999771118164,22.467437744140625,127727600
2016-06-15,24.454999923706055,24.602500915527344,24.25749969482422,24.28499984741211,22.393665313720703,117780800
2016-06-16,24.112499237060547,24.4375,24.017499923706055,24.387500762939453,22.48818016052246,125307200
2016-06-17,24.155000686645508,24.162500381469727,23.825000762939453,23.832500457763672,21.97640037536621,244032800
2016-06-20,24.0,24.142499923706055,23.75749969482422,23.774999618530273,21.923389434814453,137647600
2016-06-21,23.735000610351562,24.087499618530273,23.670000076293945,23.977500915527344,22.110111236572266,142185600
2016-06-22,24.0625,24.22249984741211,23.837499618530273,23.887500762939453,22.027118682861328,116876400
2016-06-23,23.985000610351562,24.072500228881836,23.8125,24.024999618530273,22.153915405273438,128960800
2016-06-24,23.227500915527344,23.665000915527344,23.162500381469727,23.350000381469727,21.53148078918457,301245600
2016-06-27,23.25,23.262500762939453,22.875,23.010000228881836,21.217960357666016,181958400
2016-06-28,23.225000381469727,23.415000915527344,23.03499984741211,23.397499084472656,21.575281143188477,161779600
2016-06-29,23.49250030517578,23.637500762939453,23.407499313354492,23.600000381469727,21.762012481689453,146124000
2016-06-30,23.610000610351562,23.9424991607666,23.575000762939453,23.899999618530273,22.03864860534668,143345600
2016-07-01,23.872499465942383,24.11750030517578,23.832500457763672,23.97249984741211,22.10550308227539,104106000
2016-07-05,23.84749984741211,23.850000381469727,23.614999771118164,23.747499465942383,21.898027420043945,110820800
2016-07-06,23.649999618530273,23.915000915527344,23.592500686645508,23.88249969482422,22.02251434326172,123796400
2016-07-07,23.924999237060547,24.125,23.905000686645508,23.985000610351562,22.11703109741211,100558400
2016-07-08,24.122499465942383,24.22249984741211,24.012500762939453,24.170000076293945,22.28761863708496,115648400
2016-07-11,24.1875,24.412500381469727,24.1825008392334,24.2450008392334,22.35677719116211,95179600
2016-07-12,24.292499542236328,24.424999237060547,24.280000686645508,24.354999542236328,22.458213806152344,96670000
2016-07-13,24.352500915527344,24.417499542236328,24.209999084472656,24.217500686645508,22.3314208984375,103568800
2016-07-14,24.34749984741211,24.747499465942383,24.329999923706055,24.697500228881836,22.77404022216797,155676000
2016-07-15,24.729999542236328,24.825000762939453,24.625,24.69499969482422,22.771739959716797,120548000
2016-07-18,24.674999237060547,25.032499313354492,24.649999618530273,24.957500457763672,23.013792037963867,145975600
2016-07-19,24.889999389648438,25.0,24.834999084472656,24.967500686645508,23.02301025390625,95119600
2016-07-20,25.0,25.114999771118164,24.934999465942383,24.989999771118164,23.043758392333984,105104000
2016-07-21,24.957500457763672,25.25,24.782499313354492,24.857500076293945,22.921579360961914,130808000
2016-07-22,24.815000534057617,24.825000762939453,24.577499389648438,24.665000915527344,22.744070053100586,113254800
2016-07-25,24.5625,24.709999084472656,24.229999542236328,24.334999084472656,22.439769744873047,161531600
2016-07-26,24.204999923706055,24.49250030517578,24.104999542236328,24.167499542236328,22.285314559936523,224959200
2016-07-27,26.0674991607666,26.087499618530273,25.6875,25.737499237060547,23.73303985595703,369379200
2016-07-28,25.707500457763672,26.112499237060547,25.704999923706055,26.084999084472656,24.05348014831543,159479200
2016-07-29,26.047500610351562,26.137500762939453,25.920000076293945,26.052499771118164,24.023513793945312,110934800
2016-08-01,26.102500915527344,26.537500381469727,26.102500915527344,26.512500762939453,24.447694778442383,152671600
2016-08-02,26.512500762939453,26.517499923706055,26.0,26.1200008392334,24.085752487182617,135266400
2016-08-03,26.202499389648438,26.459999084472656,26.1924991607666,26.447500228881836,24.387752532958984,120810400
2016-08-04,26.395000457763672,26.5,26.31999969482422,26.467500686645508,24.538406372070312,109634800
2016-08-05,26.5674991607666,26.912500381469727,26.545000076293945,26.8700008392334,24.91156578063965,162213600
2016-08-08,26.8799991607666,27.092500686645508,26.790000915527344,27.092500686645508,25.117849349975586,112148800
2016-08-09,27.0575008392334,27.235000610351562,27.002500534057617,27.202499389648438,25.21983528137207,105260800
2016-08-10,27.177499771118164,27.225000381469727,26.940000534057617,27.0,25.03209114074707,96034000
2016-08-11,27.1299991607666,27.232500076293945,26.962499618530273,26.982500076293945,25.015867233276367,109938000
2016-08-12,26.94499969482422,27.110000610351562,26.94499969482422,27.045000076293945,25.073810577392578,74641600
2016-08-15,27.03499984741211,27.385000228881836,27.020000457763672,27.3700008392334,25.37512969970703,103472800
2016-08-16,27.407499313354492,27.5575008392334,27.302499771118164,27.344999313354492,25.351945877075195,135177600
2016-08-17,27.274999618530273,27.342500686645508,27.084999084472656,27.30500030517578,25.314861297607422,101424000
2016-08-18,27.3075008392334,27.399999618530273,27.2549991607666,27.270000457763672,25.282411575317383,87938800
2016-08-19,27.1924991607666,27.422500610351562,27.09000015258789,27.34000015258789,25.347312927246094,101472400
2016-08-22,27.21500015258789,27.274999618530273,26.962499618530273,27.127500534057617,25.150299072265625,103280800
2016-08-23,27.147499084472656,27.329999923706055,27.13249969482422,27.212499618530273,25.229101181030273,85030800
2016-08-24,27.142499923706055,27.1875,26.920000076293945,27.00749969482422,25.03904914855957,94700400
2016-08-25,26.84749984741211,26.969999313354492,26.670000076293945,26.892499923706055,24.93242835998535,100344800
2016-08-26,26.852500915527344,26.987499237060547,26.577499389648438,26.735000610351562,24.786407470703125,111065200
2016-08-29,26.655000686645508,26.860000610351562,26.572500228881836,26.704999923706055,24.75859832763672,99881200
2016-08-30,26.450000762939453,26.625,26.375,26.5,24.56853485107422,99455600
2016-08-31,26.415000915527344,26.642499923706055,26.40999984741211,26.524999618530273,24.59170913696289,118649600
2016-09-01,26.53499984741211,26.700000762939453,26.405000686645508,26.6825008392334,24.737733840942383,106806000
2016-09-02,26.924999237060547,27.0,26.704999923706055,26.9325008392334,24.969512939453125,107210000
2016-09-06,26.975000381469727,27.075000762939453,26.877500534057617,26.924999237060547,24.962554931640625,107521600
2016-09-07,26.957500457763672,27.190000534057617,26.767499923706055,27.09000015258789,25.115528106689453,169457200
2016-09-08,26.8125,26.8174991607666,26.309999465942383,26.3799991607666,24.45728302001953,212008000
2016-09-09,26.15999984741211,26.43000030517578,25.782499313354492,25.782499313354492,23.90333366394043,186228000
2016-09-12,25.662500381469727,26.43000030517578,25.63249969482422,26.360000610351562,24.438739776611328,181171200
2016-09-13,26.877500534057617,27.197500228881836,26.809999465942383,26.987499237060547,25.0205020904541,248704800
2016-09-14,27.1825008392334,28.25749969482422,27.149999618530273,27.9424991607666,25.90589714050293,443554800
2016-09-15,28.46500015258789,28.9325008392334,28.372499465942383,28.892499923706055,26.786659240722656,359934400
2016-09-16,28.780000686645508,29.032499313354492,28.510000228881836,28.729999542236328,26.63599967956543,319547600
2016-09-19,28.797500610351562,29.045000076293945,28.3125,28.395000457763672,26.325416564941406,188092000
2016-09-20,28.262500762939453,28.530000686645508,28.127500534057617,28.392499923706055,26.323104858398438,138057200
2016-09-21,28.462499618530273,28.497499465942383,28.110000610351562,28.387500762939453,26.318466186523438,144012800
2016-09-22,28.587499618530273,28.735000610351562,28.5,28.655000686645508,26.566463470458984,124296000
2016-09-23,28.604999542236328,28.697500228881836,27.887500762939453,28.177499771118164,26.123769760131836,209924800
2016-09-26,27.90999984741211,28.34749984741211,27.887500762939453,28.219999313354492,26.16317367553711,119477600
2016-09-27,28.25,28.295000076293945,28.084999084472656,28.272499084472656,26.21184730529785,98429600
2016-09-28,28.422500610351562,28.65999984741211,28.357500076293945,28.487499237060547,26.411169052124023,118564400
2016-09-29,28.290000915527344,28.450000762939453,27.950000762939453,28.045000076293945,26.000925064086914,143548000
2016-09-30,28.114999771118164,28.342500686645508,27.950000762939453,28.262500762939453,26.20257568359375,145516400
2016-10-03,28.177499771118164,28.262500762939453,28.06999969482422,28.1299991607666,26.079730987548828,86807200
2016-10-04,28.264999389648438,28.577499389648438,28.157499313354492,28.25,26.19098663330078,118947200
2016-10-05,28.350000381469727,28.415000915527344,28.172500610351562,28.262500762939453,26.20257568359375,85812400
2016-10-06,28.424999237060547,28.584999084472656,28.282499313354492,28.47249984741211,26.39727020263672,115117200
2016-10-07,28.577499389648438,28.639999389648438,28.377500534057617,28.514999389648438,26.436674118041992,97433600
2016-10-10,28.7549991607666,29.1875,28.68000030517578,29.012500762939453,26.89790916442871,144944000
2016-10-11,29.424999237060547,29.672500610351562,29.049999237060547,29.075000762939453,26.955854415893555,256164000
2016-10-12,29.337499618530273,29.4950008392334,29.1875,29.334999084472656,27.1968994140625,150347200
2016-10-13,29.197500228881836,29.360000610351562,28.93000030517578,29.2450008392334,27.113462448120117,140769600
2016-10-14,29.469999313354492,29.542499542236328,29.282499313354492,29.407499313354492,27.264122009277344,142608800
2016-10-17,29.332500457763672,29.459999084472656,29.19499969482422,29.387500762939453,27.245576858520508,94499600
2016-10-18,29.545000076293945,29.552499771118164,29.362499237060547,29.36750030517578,27.227041244506836,98214000
2016-10-19,29.3125,29.440000534057617,28.450000762939453,29.280000686645508,27.145915985107422,80138400
2016-10-20,29.21500015258789,29.344999313354492,29.082500457763672,29.264999389648438,27.132009506225586,96503200
2016-10-21,29.202499389648438,29.227500915527344,29.06999969482422,29.149999618530273,27.0253849029541,92770800
2016-10-24,29.274999618530273,29.434999465942383,29.25,29.412500381469727,27.268753051757812,94154800
2016-10-25,29.487499237060547,29.59000015258789,29.327499389648438,29.5625,27.40782356262207,192516000
2016-10-26,28.577499389648438,28.924999237060547,28.327499389648438,28.897499084472656,26.791292190551758,264536800
2016-10-27,28.84749984741211,28.96500015258789,28.524999618530273,28.6200008392334,26.534015655517578,138248000
2016-10-28,28.467500686645508,28.802499771118164,28.362499237060547,28.43000030517578,26.357860565185547,151446800
2016-10-31,28.412500381469727,28.5575008392334,28.299999237060547,28.385000228881836,26.316146850585938,105677600
2016-11-01,28.364999771118164,28.4424991607666,27.63249969482422,27.872499465942383,25.841005325317383,175303200
2016-11-02,27.850000381469727,28.087499618530273,27.8075008392334,27.897499084472656,25.864179611206055,113326800
2016-11-03,27.7450008392334,27.864999771118164,27.387500762939453,27.457500457763672,25.586946487426758,107730400
2016-11-04,27.13249969482422,27.5625,27.02750015258789,27.209999084472656,25.35630989074707,123348000
2016-11-07,27.520000457763672,27.627500534057617,27.364999771118164,27.602500915527344,25.722070693969727,130240000
2016-11-08,27.577499389648438,27.93000030517578,27.424999237060547,27.764999389648438,25.873497009277344,97016800
2016-11-09,27.469999313354492,27.829999923706055,27.012500762939453,27.719999313354492,25.83156394958496,236705600
2016-11-10,27.772499084472656,27.772499084472656,26.457500457763672,26.947500228881836,25.1116886138916,228538000
2016-11-11,26.780000686645508,27.217500686645508,26.637500762939453,27.107500076293945,25.260791778564453,136575600
2016-11-14,26.927499771118164,26.952499389648438,26.020000457763672,26.427499771118164,24.62711524963379,204702000
2016-11-15,26.642499923706055,26.920000076293945,26.540000915527344,26.77750015258789,24.953271865844727,129058000
2016-11-16,26.674999237060547,27.5575008392334,26.649999618530273,27.497499465942383,25.62421989440918,235362000
2016-11-17,27.452499389648438,27.587499618530273,27.207500457763672,27.487499237060547,25.614900588989258,110528000
2016-11-18,27.43000030517578,27.635000228881836,27.415000915527344,27.514999389648438,25.64052963256836,113715600
2016-11-21,27.530000686645508,27.997499465942383,27.502500534057617,27.9325008392334,26.029586791992188,117058400
2016-11-22,27.987499237060547,28.104999542236328,27.850000381469727,27.950000762939453,26.045894622802734,103862000
2016-11-23,27.84000015258789,27.877500534057617,27.582500457763672,27.8075008392334,25.91309928894043,109705600
2016-11-25,27.782499313354492,27.967500686645508,27.737499237060547,27.947500228881836,26.04356575012207,45903600
2016-11-28,27.857500076293945,28.11750030517578,27.84749984741211,27.892499923706055,25.992313385009766,108776000
2016-11-29,27.69499969482422,28.00749969482422,27.517499923706055,27.864999771118164,25.96668243408203,114115200
2016-11-30,27.899999618530273,28.049999237060547,27.5674991607666,27.6299991607666,25.747695922851562,144649200
2016-12-01,27.592500686645508,27.735000610351562,27.25749969482422,27.372499465942383,25.507732391357422,148347600
2016-12-02,27.292499542236328,27.522499084472656,27.212499618530273,27.475000381469727,25.603248596191406,106112000
2016-12-05,27.5,27.50749969482422,27.0625,27.27750015258789,25.41921043395996,137298000
2016-12-06,27.375,27.59000015258789,27.297500610351562,27.487499237060547,25.614900588989258,104782000
2016-12-07,27.315000534057617,27.797500610351562,27.290000915527344,27.75749969482422,25.866506576538086,119994800
2016-12-08,27.71500015258789,28.107500076293945,27.649999618530273,28.030000686645508,26.120441436767578,108273200
2016-12-09,28.077499389648438,28.674999237060547,28.077499389648438,28.487499237060547,26.546770095825195,137610400
2016-12-12,28.322500228881836,28.75,28.122499465942383,28.325000762939453,26.395353317260742,105497600
2016-12-13,28.459999084472656,28.979999542236328,28.4375,28.797500610351562,26.835655212402344,174935200
2016-12-14,28.760000228881836,29.049999237060547,28.7450008392334,28.797500610351562,26.835655212402344,136127200
2016-12-15,28.844999313354492,29.1825008392334,28.8075008392334,28.954999923706055,26.9824275970459,186098000
2016-12-16,29.11750030517578,29.125,28.912500381469727,28.99250030517578,27.01737403869629,177404400
2016-12-19,28.950000762939453,29.344999313354492,28.9375,29.15999984741211,27.1734619140625,111117600
2016-12-20,29.184999465942383,29.375,29.170000076293945,29.237499237060547,27.245685577392578,85700000
2016-12-21,29.200000762939453,29.350000381469727,29.19499969482422,29.264999389648438,27.271310806274414,95132800
2016-12-22,29.087499618530273,29.127500534057617,28.90999984741211,29.072500228881836,27.09192657470703,104343600
2016-12-23,28.897499084472656,29.1299991607666,28.897499084472656,29.1299991607666,27.145509719848633,56998000
2016-12-27,29.1299991607666,29.450000762939453,29.122499465942383,29.315000534057617,27.31790542602539,73187600
2016-12-28,29.3799991607666,29.5049991607666,29.049999237060547,29.190000534057617,27.20142364501953,83623600
2016-12-29,29.112499237060547,29.27750015258789,29.100000381469727,29.1825008392334,27.194433212280273,60158000
2016-12-30,29.162500381469727,29.299999237060547,28.857500076293945,28.954999923706055,26.9824275970459,122345200
2017-01-03,28.950000762939453,29.082500457763672,28.690000534057617,29.037500381469727,27.05930519104004,115127600
2017-01-04,28.962499618530273,29.127500534057617,28.9375,29.0049991607666,27.02902603149414,84472400
2017-01-05,28.979999542236328,29.21500015258789,28.952499389648438,29.15250015258789,27.166471481323242,88774400
2017-01-06,29.19499969482422,29.540000915527344,29.11750030517578,29.477500915527344,27.469329833984375,127007600
2017-01-09,29.487499237060547,29.857500076293945,29.485000610351562,29.747499465942383,27.72093391418457,134247600
2017-01-10,29.6924991607666,29.844999313354492,29.575000762939453,29.77750015258789,27.748891830444336,97848400
2017-01-11,29.684999465942383,29.982500076293945,29.649999618530273,29.9375,27.897998809814453,110354400
2017-01-12,29.725000381469727,29.825000762939453,29.552499771118164,29.8125,27.781513214111328,108344800
2017-01-13,29.77750015258789,29.905000686645508,29.702499389648438,29.760000228881836,27.732587814331055,104447600
2017-01-17,29.584999084472656,30.059999465942383,29.55500030517578,30.0,27.95623779296875,137759200
2017-01-18,30.0,30.125,29.927499771118164,29.997499465942383,27.95390510559082,94852000
2017-01-19,29.850000381469727,30.022499084472656,29.842500686645508,29.94499969482422,27.90498161315918,102389200
2017-01-20,30.112499237060547,30.112499237060547,29.9325008392334,30.0,27.95623779296875,130391600
2017-01-23,30.0,30.202499389648438,29.9424991607666,30.020000457763672,27.974876403808594,88200800
2017-01-24,29.887500762939453,30.024999618530273,29.875,29.99250030517578,27.94924545288086,92844000
2017-01-25,30.104999542236328,30.524999618530273,30.06999969482422,30.469999313354492,28.394214630126953,129510400
2017-01-26,30.417499542236328,30.610000610351562,30.399999618530273,30.485000610351562,28.408193588256836,105350400
2017-01-27,30.53499984741211,30.587499618530273,30.399999618530273,30.487499237060547,28.4105224609375,82251600
2017-01-30,30.232500076293945,30.407499313354492,30.165000915527344,30.407499313354492,28.335973739624023,121510000
2017-01-31,30.287500381469727,30.34749984741211,30.155000686645508,30.337499618530273,28.270740509033203,196804000
2017-02-01,31.75749969482422,32.622501373291016,31.752500534057617,32.1875,29.99471092224121,447940000
2017-02-02,31.9950008392334,32.34749984741211,31.94499969482422,32.13249969482422,29.943456649780273,134841600
2017-02-03,32.07749938964844,32.29750061035156,32.040000915527344,32.27000045776367,30.07158660888672,98029200
2017-02-06,32.282501220703125,32.625,32.224998474121094,32.5724983215332,30.35347557067871,107383600
2017-02-07,32.6349983215332,33.022499084472656,32.61249923706055,32.88249969482422,30.64236068725586,152735200
2017-02-08,32.837501525878906,33.05500030517578,32.80500030517578,33.0099983215332,30.761178970336914,92016400
2017-02-09,32.912498474121094,33.11249923706055,32.779998779296875,33.10499954223633,30.983463287353516,113399600
2017-02-10,33.1150016784668,33.23500061035156,33.01250076293945,33.029998779296875,30.913265228271484,80262000
2017-02-13,33.27000045776367,33.45500183105469,33.1875,33.3224983215332,31.187021255493164,92141600
2017-02-14,33.36750030517578,33.772499084472656,33.3125,33.755001068115234,31.591808319091797,132904800
2017-02-15,33.880001068115234,34.067501068115234,33.654998779296875,33.877498626708984,31.706453323364258,142492400
2017-02-16,33.91749954223633,33.974998474121094,33.709999084472656,33.837501525878906,31.66901206970215,90338400
2017-02-17,33.775001525878906,33.95750045776367,33.775001525878906,33.93000030517578,31.755590438842773,88792800
2017-02-21,34.057498931884766,34.1875,33.994998931884766,34.17499923706055,31.984888076782227,98028800
2017-02-22,34.10749816894531,34.279998779296875,34.02750015258789,34.27750015258789,32.08082580566406,83347600
2017-02-23,34.345001220703125,34.369998931884766,34.07500076293945,34.13249969482422,31.945104598999023,83152800
2017-02-24,33.977500915527344,34.165000915527344,33.81999969482422,34.165000915527344,31.975534439086914,87106400
2017-02-27,34.28499984741211,34.36000061035156,34.06999969482422,34.23249816894531,32.038692474365234,81029600
2017-02-28,34.27000045776367,34.36000061035156,34.17499923706055,34.247501373291016,32.052738189697266,93931600
2017-03-01,34.47249984741211,35.037498474121094,34.400001525878906,34.9474983215332,32.7078742980957,145658400
2017-03-02,35.0,35.06999969482422,34.689998626708984,34.7400016784668,32.51368713378906,104844000
2017-03-03,34.69499969482422,34.95750045776367,34.647499084472656,34.94499969482422,32.705535888671875,84432400
2017-03-06,34.842498779296875,34.942501068115234,34.650001525878906,34.834999084472656,32.602596282958984,87000000
2017-03-07,34.76499938964844,34.994998931884766,34.6974983215332,34.880001068115234,32.64470672607422,69785200
2017-03-08,34.73749923706055,34.95000076293945,34.70500183105469,34.75,32.52302932739258,74828800
2017-03-09,34.685001373291016,34.6974983215332,34.26250076293945,34.66999816894531,32.448158264160156,88623600
2017-03-10,34.8125,34.84000015258789,34.65999984741211,34.78499984741211,32.555789947509766,78451200
2017-03-13,34.712501525878906,34.85749816894531,34.70500183105469,34.79999923706055,32.5698356628418,69686800
2017-03-14,34.82500076293945,34.912498474121094,34.709999084472656,34.747501373291016,32.52069854736328,61236400
2017-03-15,34.852500915527344,35.1875,34.75749969482422,35.1150016784668,32.86463928222656,102767200
2017-03-16,35.18000030517578,35.255001068115234,35.064998626708984,35.17250061035156,32.91847229003906,76928000
2017-03-17,35.25,35.25,34.97249984741211,34.997501373291016,32.75468063354492,175540000
2017-03-20,35.099998474121094,35.375,35.057498931884766,35.3650016784668,33.098609924316406,86168000
2017-03-21,35.52750015258789,35.70000076293945,34.932498931884766,34.959999084472656,32.719573974609375,158119600
2017-03-22,34.962501525878906,35.400001525878906,34.939998626708984,35.35499954223633,33.08927917480469,103440800
2017-03-23,35.314998626708984,35.39500045776367,35.15250015258789,35.22999954223633,32.97227096557617,81385200
2017-03-24,35.375,35.435001373291016,35.087501525878906,35.15999984741211,32.90676498413086,89582400
2017-03-27,34.84749984741211,35.30500030517578,34.654998779296875,35.220001220703125,32.962913513183594,94300400
2017-03-28,35.227500915527344,36.0099983215332,35.154998779296875,35.95000076293945,33.64614486694336,133499200
2017-03-29,35.91999816894531,36.122501373291016,35.79750061035156,36.029998779296875,33.72100067138672,116760000
2017-03-30,36.04750061035156,36.125,35.875,35.98249816894531,33.676536560058594,84829200
2017-03-31,35.93000030517578,36.067501068115234,35.752498626708984,35.915000915527344,33.61337661743164,78646800
2017-04-03,35.9275016784668,36.029998779296875,35.76250076293945,35.92499923706055,33.62273406982422,79942800
2017-04-04,35.8125,36.22249984741211,35.79249954223633,36.192501068115234,33.873085021972656,79565600
2017-04-05,36.05500030517578,36.3650016784668,35.95249938964844,36.005001068115234,33.69761657714844,110871600
2017-04-06,36.0724983215332,36.130001068115234,35.86249923706055,35.915000915527344,33.61337661743164,84596000
2017-04-07,35.932498931884766,36.04499816894531,35.817501068115234,35.834999084472656,33.53849792480469,66688800
2017-04-10,35.900001525878906,35.970001220703125,35.724998474121094,35.79249954223633,33.49873352050781,75733600
2017-04-11,35.73500061035156,35.837501525878906,35.01499938964844,35.407501220703125,33.13840866088867,121517600
2017-04-12,35.400001525878906,35.537498474121094,35.252498626708984,35.45000076293945,33.17817306518555,81400000
2017-04-13,35.477500915527344,35.595001220703125,35.26250076293945,35.26250076293945,33.00270080566406,71291600
2017-04-17,35.369998931884766,35.470001220703125,35.217498779296875,35.45750045776367,33.18519973754883,66328400
2017-04-18,35.352500915527344,35.5099983215332,35.27750015258789,35.29999923706055,33.03779220581055,58790000
2017-04-19,35.470001220703125,35.5,35.11249923706055,35.16999816894531,32.91612243652344,69313600
2017-04-20,35.30500030517578,35.72999954223633,35.290000915527344,35.61000061035156,33.327911376953125,93278400
2017-04-21,35.61000061035156,35.66999816894531,35.462501525878906,35.567501068115234,33.288150787353516,69283600
2017-04-24,35.875,35.98749923706055,35.79499816894531,35.90999984741211,33.60869216918945,68537200
2017-04-25,35.977500915527344,36.224998474121094,35.967498779296875,36.13249969482422,33.81693649291992,75486000
2017-04-26,36.11750030517578,36.150001525878906,35.845001220703125,35.91999816894531,33.61806106567383,80164800
2017-04-27,35.97999954223633,36.040000915527344,35.82749938964844,35.9474983215332,33.64378356933594,56985200
2017-04-28,36.022499084472656,36.07500076293945,35.817501068115234,35.912498474121094,33.61104202270508,83441600
2017-05-01,36.275001525878906,36.79999923706055,36.2400016784668,36.64500045776367,34.29659652709961,134411600
2017-05-02,36.8849983215332,37.022499084472656,36.709999084472656,36.877498626708984,34.51420211791992,181408800
2017-05-03,36.397499084472656,36.872501373291016,36.067501068115234,36.76499938964844,34.408905029296875,182788000
2017-05-04,36.630001068115234,36.78499984741211,36.45249938964844,36.63249969482422,34.28489685058594,93487600
2017-05-05,36.689998626708984,37.244998931884766,36.689998626708984,37.2400016784668,34.85346984863281,109310800
2017-05-08,37.25749969482422,38.42499923706055,37.25749969482422,38.252498626708984,35.80107879638672,195009600
2017-05-09,38.467498779296875,38.720001220703125,38.36249923706055,38.497501373291016,36.03038787841797,156521600
2017-05-10,38.407501220703125,38.48500061035156,38.02750015258789,38.314998626708984,35.859580993652344,103222800
2017-05-11,38.11249923706055,38.51750183105469,38.07749938964844,38.48749923706055,36.16970443725586,109020400
2017-05-12,38.67499923706055,39.10499954223633,38.66749954223633,39.025001525878906,36.67483139038086,130108000
2017-05-15,39.002498626708984,39.162498474121094,38.76250076293945,38.92499923706055,36.58085250854492,104038800
2017-05-16,38.98500061035156,39.01499938964844,38.68000030517578,38.86750030517578,36.52681350708008,80194000
2017-05-17,38.400001525878906,38.64250183105469,37.4275016784668,37.5625,35.30040740966797,203070800
2017-05-18,37.817501068115234,38.334999084472656,37.782501220703125,38.1349983215332,35.83842468261719,134272800
2017-05-19,38.345001220703125,38.494998931884766,38.157501220703125,38.26499938964844,35.960594177246094,107843200
2017-05-22,38.5,38.64500045776367,38.227500915527344,38.497501373291016,36.179100036621094,91865600
2017-05-23,38.724998474121094,38.724998474121094,38.32749938964844,38.45000076293945,36.134456634521484,79675600
2017-05-24,38.459999084472656,38.54249954223633,38.16749954223633,38.334999084472656,36.02638244628906,76712000
2017-05-25,38.432498931884766,38.587501525878906,38.25749969482422,38.467498779296875,36.150901794433594,76942400
2017-05-26,38.5,38.560001373291016,38.32749938964844,38.40250015258789,36.08981704711914,87710400
2017-05-30,38.35499954223633,38.60749816894531,38.33250045776367,38.41749954223633,36.103904724121094,80507600
2017-05-31,38.49250030517578,38.54249954223633,38.095001220703125,38.189998626708984,35.890113830566406,97804800
2017-06-01,38.29249954223633,38.33250045776367,38.05500030517578,38.29499816894531,35.988792419433594,65616400
2017-06-02,38.39500045776367,38.86249923706055,38.22249984741211,38.86249923706055,36.52211380004883,111082800
2017-06-05,38.584999084472656,38.61249923706055,38.3650016784668,38.48249816894531,36.16498947143555,101326800
2017-06-06,38.474998474121094,38.95249938964844,38.44499969482422,38.61249923706055,36.28717041015625,106499600
2017-06-07,38.755001068115234,38.994998931884766,38.619998931884766,38.842498779296875,36.50332260131836,84278400
2017-06-08,38.8125,38.8849983215332,38.599998474121094,38.747501373291016,36.41404724121094,85003200
2017-06-09,38.79750061035156,38.79750061035156,36.505001068115234,37.244998931884766,35.00202941894531,259530800
2017-06-12,36.435001373291016,36.522499084472656,35.627498626708984,36.35499954223633,34.16562271118164,289229200
2017-06-13,36.790000915527344,36.86249923706055,36.287498474121094,36.647499084472656,34.440513610839844,136661600
2017-06-14,36.875,36.875,35.959999084472656,36.290000915527344,34.104530334472656,126124800
2017-06-15,35.83000183105469,36.119998931884766,35.5525016784668,36.0724983215332,33.90012741088867,128661600
2017-06-16,35.94499969482422,36.125,35.54999923706055,35.567501068115234,33.42555618286133,201444400
2017-06-19,35.915000915527344,36.685001373291016,35.915000915527344,36.584999084472656,34.381771087646484,130165600
2017-06-20,36.717498779296875,36.717498779296875,36.23500061035156,36.252498626708984,34.06929397583008,99600400
2017-06-21,36.380001068115234,36.51750183105469,36.15250015258789,36.467498779296875,34.27134704589844,85063200
2017-06-22,36.442501068115234,36.67499923706055,36.279998779296875,36.407501220703125,34.21497344970703,76425200
2017-06-23,36.282501220703125,36.790000915527344,36.27750015258789,36.56999969482422,34.36767578125,141757600
2017-06-26,36.79249954223633,37.06999969482422,36.345001220703125,36.45500183105469,34.259605407714844,102769600
2017-06-27,36.252498626708984,36.540000915527344,35.904998779296875,35.932498931884766,33.7685661315918,99047600
2017-06-28,36.122501373291016,36.52750015258789,35.790000915527344,36.45750045776367,34.2619514465332,88329600
2017-06-29,36.1775016784668,36.282501220703125,35.56999969482422,35.91999816894531,33.75682067871094,125997600
2017-06-30,36.11249923706055,36.2400016784668,35.94499969482422,36.005001068115234,33.836708068847656,92096400
2017-07-03,36.220001220703125,36.32500076293945,35.775001525878906,35.875,33.71452713012695,57111200
2017-07-05,35.92250061035156,36.1974983215332,35.68000030517578,36.022499084472656,33.8531494140625,86278400
2017-07-06,35.755001068115234,35.875,35.602500915527344,35.682498931884766,33.53361511230469,96515200
2017-07-07,35.724998474121094,36.1875,35.724998474121094,36.04499816894531,33.874290466308594,76806800
2017-07-10,36.02750015258789,36.48749923706055,35.842498779296875,36.26499938964844,34.08103942871094,84362400
2017-07-11,36.182498931884766,36.462501525878906,36.095001220703125,36.38249969482422,34.191463470458984,79127200
2017-07-12,36.467498779296875,36.54499816894531,36.20500183105469,36.435001373291016,34.24080276489258,99538000
2017-07-13,36.375,37.122501373291016,36.36000061035156,36.942501068115234,34.71773910522461,100797600
2017-07-14,36.99250030517578,37.33250045776367,36.83250045776367,37.2599983215332,35.01612091064453,80528400
2017-07-17,37.20500183105469,37.724998474121094,37.14250183105469,37.38999938964844,35.13828659057617,95174000
2017-07-18,37.29999923706055,37.532501220703125,37.16749954223633,37.52000045776367,35.260467529296875,71475200
2017-07-19,37.619998931884766,37.85499954223633,37.48749923706055,37.755001068115234,35.4813232421875,83692000
2017-07-20,37.875,37.935001373291016,37.54750061035156,37.584999084472656,35.321556091308594,68974800
2017-07-21,37.497501373291016,37.61000061035156,37.220001220703125,37.567501068115234,35.30509948730469,105010400
2017-07-24,37.64500045776367,38.11000061035156,37.474998474121094,38.022499084472656,35.73270034790039,85972800
2017-07-25,37.95000076293945,38.459999084472656,37.95000076293945,38.185001373291016,35.88540267944336,75415600
2017-07-26,38.337501525878906,38.48249816894531,38.26499938964844,38.3650016784668,36.05457305908203,63124000
2017-07-27,38.4375,38.497501373291016,36.82500076293945,37.63999938964844,35.37324142456055,129905200
2017-07-28,37.47249984741211,37.557498931884766,37.29750061035156,37.375,35.124202728271484,68854800
2017-07-31,37.474998474121094,37.58250045776367,37.032501220703125,37.182498931884766,34.94328689575195,79383600
2017-08-01,37.275001525878906,37.55500030517578,37.102500915527344,37.51250076293945,35.25341033935547,141474400
2017-08-02,39.81999969482422,39.9375,39.040000915527344,39.28499984741211,36.91918182373047,279747200
2017-08-03,39.26250076293945,39.3025016784668,38.755001068115234,38.89250183105469,36.55030822753906,108389200
2017-08-04,39.01750183105469,39.349998474121094,38.92250061035156,39.09749984741211,36.74296188354492,82239600
2017-08-07,39.26499938964844,39.72999954223633,39.16749954223633,39.70249938964844,37.3115348815918,87481200
2017-08-08,39.650001525878906,40.45750045776367,39.567501068115234,40.02000045776367,37.60990905761719,144823600
2017-08-09,39.814998626708984,40.317501068115234,39.77750015258789,40.26499938964844,37.84016036987305,104526000
2017-08-10,39.974998474121094,40.0,38.657501220703125,38.83000183105469,36.634883880615234,163217200
2017-08-11,39.150001525878906,39.64250183105469,39.01750183105469,39.369998931884766,37.14434814453125,105028400
2017-08-14,39.83000183105469,40.0525016784668,39.6875,39.962501525878906,37.7033576965332,88490800
2017-08-15,40.165000915527344,40.54999923706055,40.03499984741211,40.400001525878906,38.11612319946289,117862000
2017-08-16,40.48500061035156,40.627498626708984,40.037498474121094,40.23749923706055,37.96281051635742,110686400
2017-08-17,40.130001068115234,40.1775016784668,39.459999084472656,39.46500015258789,37.23398208618164,111762400
2017-08-18,39.46500015258789,39.875,39.18000030517578,39.375,37.14905548095703,109712400
2017-08-21,39.375,39.47249984741211,38.77750015258789,39.3025016784668,37.08066940307617,105474000
2017-08-22,39.557498931884766,40.0,39.505001068115234,39.94499969482422,37.68684768676758,86418400
2017-08-23,39.76750183105469,40.11750030517578,39.720001220703125,39.994998931884766,37.734004974365234,77596400
2017-08-24,40.10749816894531,40.185001373291016,39.63750076293945,39.817501068115234,37.56654739379883,79275600
2017-08-25,39.912498474121094,40.13999938964844,39.817501068115234,39.96500015258789,37.70570755004883,101920400
2017-08-28,40.03499984741211,40.5,39.98249816894531,40.36750030517578,38.08545684814453,103864000
2017-08-29,40.025001525878906,40.779998779296875,40.0,40.727500915527344,38.425106048583984,118067600
2017-08-30,40.95000076293945,40.97249984741211,40.65250015258789,40.837501525878906,38.52888870239258,109078400
2017-08-31,40.90999984741211,41.130001068115234,40.869998931884766,41.0,38.68220520019531,107140400
2017-09-01,41.20000076293945,41.23500061035156,40.907501220703125,41.01250076293945,38.69400405883789,66364400
2017-09-05,40.9375,41.0625,40.13999938964844,40.52000045776367,38.229331970214844,117874000
2017-09-06,40.6775016784668,40.747501373291016,40.130001068115234,40.477500915527344,38.18924331665039,86606800
2017-09-07,40.522499084472656,40.560001373291016,40.09000015258789,40.314998626708984,38.035919189453125,87714000
2017-09-08,40.21500015258789,40.287498474121094,39.63249969482422,39.657501220703125,37.41559600830078,114446000
2017-09-11,40.125,40.51250076293945,39.97249984741211,40.375,38.092525482177734,126323200
2017-09-12,40.65250015258789,40.9900016784668,39.692501068115234,40.21500015258789,37.94157028198242,286856000
2017-09-13,39.967498779296875,39.9900016784668,39.477500915527344,39.912498474121094,37.65617752075195,179629600
2017-09-14,39.747501373291016,39.849998474121094,39.522499084472656,39.56999969482422,37.33304977416992,95042800
2017-09-15,39.61750030517578,40.24250030517578,39.5,39.970001220703125,37.710426330566406,196458400
2017-09-18,40.02750015258789,40.125,39.5,39.66749954223633,37.42502975463867,113077600
2017-09-19,39.877498626708984,39.942501068115234,39.61000061035156,39.682498931884766,37.43918228149414,83242400
2017-09-20,39.474998474121094,39.564998626708984,38.45750045776367,39.01750183105469,36.8117790222168,211805600
2017-09-21,38.95000076293945,38.95000076293945,38.1875,38.34749984741211,36.17965316772461,150046800
2017-09-22,37.8849983215332,38.067501068115234,37.63999938964844,37.97249984741211,35.82584762573242,186581600
2017-09-25,37.497501373291016,37.95750045776367,37.290000915527344,37.63750076293945,35.50978469848633,177549200
2017-09-26,37.94499969482422,38.47999954223633,37.92250061035156,38.28499984741211,36.12069320678711,146640000
2017-09-27,38.45000076293945,38.68000030517578,38.3849983215332,38.557498931884766,36.37778091430664,102016800
2017-09-28,38.47249984741211,38.56999969482422,38.17499923706055,38.31999969482422,36.153709411621094,88022000
2017-09-29,38.3025016784668,38.532501220703125,38.0,38.529998779296875,36.35183334350586,105199200
2017-10-02,38.564998626708984,38.61249923706055,38.18000030517578,38.45249938964844,36.278724670410156,74795200
2017-10-03,38.502498626708984,38.772499084472656,38.477500915527344,38.619998931884766,36.4367561340332,64921200
2017-10-04,38.407501220703125,38.46500015258789,38.1150016784668,38.369998931884766,36.20087814331055,80655200
2017-10-05,38.54499816894531,38.86000061035156,38.51250076293945,38.84749984741211,36.65138626098633,85135200
2017-10-06,38.74250030517578,38.872501373291016,38.63999938964844,38.82500076293945,36.63016128540039,69630400
2017-10-09,38.95249938964844,39.182498931884766,38.872501373291016,38.959999084472656,36.75753402709961,65051600
2017-10-10,39.01499938964844,39.5,38.775001525878906,38.974998474121094,36.77168655395508,62468000
2017-10-11,38.99250030517578,39.244998931884766,38.9375,39.13750076293945,36.924983978271484,67622400
2017-10-12,39.087501525878906,39.342498779296875,38.932498931884766,39.0,36.795265197753906,64500400
2017-10-13,39.182498931884766,39.31999969482422,39.102500915527344,39.247501373291016,37.028770446777344,65576800
2017-10-16,39.474998474121094,40.0,39.412498474121094,39.970001220703125,37.710426330566406,96486000
2017-10-17,39.94499969482422,40.217498779296875,39.807498931884766,40.11750030517578,37.84959411621094,75989200
2017-10-18,40.10499954223633,40.1775016784668,39.900001525878906,39.939998626708984,37.68212127685547,65496800
2017-10-19,39.1875,39.27000045776367,38.755001068115234,38.994998931884766,36.79054641723633,170336800
2017-10-20,39.15250015258789,39.4375,38.9900016784668,39.0625,36.8542366027832,95896400
2017-10-23,39.22249984741211,39.42250061035156,38.875,39.04249954223633,36.83536911010742,87937200
2017-10-24,39.0724983215332,39.35499954223633,39.04999923706055,39.275001525878906,37.05472183227539,71028800
2017-10-25,39.227500915527344,39.38750076293945,38.817501068115234,39.102500915527344,36.891971588134766,84828400
2017-10-26,39.307498931884766,39.45750045776367,39.19499969482422,39.352500915527344,37.127838134765625,68002000
2017-10-27,39.8224983215332,40.900001525878906,39.67499923706055,40.76250076293945,38.4581298828125,177816800
2017-10-30,40.97249984741211,42.01750183105469,40.93000030517578,41.68000030517578,39.32376480102539,178803200
2017-10-31,41.974998474121094,42.412498474121094,41.73500061035156,42.2599983215332,39.8709716796875,144187200
2017-11-01,42.467498779296875,42.48500061035156,41.40250015258789,41.72249984741211,39.363868713378906,134551200
2017-11-02,41.650001525878906,42.125,41.31999969482422,42.02750015258789,39.6516227722168,165573600
2017-11-03,43.5,43.564998626708984,42.779998779296875,43.125,40.687068939208984,237594400
2017-11-06,43.092498779296875,43.747501373291016,42.93000030517578,43.5625,41.0998420715332,140105200
2017-11-07,43.477500915527344,43.8125,43.400001525878906,43.70249938964844,41.23193359375,97446000
2017-11-08,43.665000915527344,44.060001373291016,43.58250045776367,44.060001373291016,41.56922912597656,97638000
2017-11-09,43.77750015258789,44.025001525878906,43.28499984741211,43.970001220703125,41.48430252075195,117930400
2017-11-10,43.77750015258789,43.845001220703125,43.567501068115234,43.66749954223633,41.34701156616211,100582000
2017-11-13,43.375,43.625,43.349998474121094,43.49250030517578,41.181312561035156,67928400
2017-11-14,43.2599983215332,43.369998931884766,42.79499816894531,42.834999084472656,40.55875015258789,99130000
2017-11-15,42.49250030517578,42.58000183105469,42.095001220703125,42.27000045776367,40.023765563964844,116632400
2017-11-16,42.79499816894531,42.967498779296875,42.57500076293945,42.775001525878906,40.50193786621094,94550000
2017-11-17,42.7599983215332,42.84749984741211,42.40999984741211,42.537498474121094,40.27705001831055,87598000
2017-11-20,42.5724983215332,42.63999938964844,42.38999938964844,42.494998931884766,40.23680877685547,65049600
2017-11-21,42.69499969482422,43.42499923706055,42.69499969482422,43.28499984741211,40.98482894897461,100525200
2017-11-22,43.34000015258789,43.75,43.26250076293945,43.7400016784668,41.415653228759766,102355600
2017-11-24,43.775001525878906,43.875,43.662498474121094,43.74250030517578,41.418025970458984,56106800
2017-11-27,43.76250076293945,43.77000045776367,43.334999084472656,43.522499084472656,41.2097053527832,82867200
2017-11-28,43.57500076293945,43.717498779296875,42.96500015258789,43.26750183105469,40.968265533447266,105715200
2017-11-29,43.157501220703125,43.22999954223633,41.790000915527344,42.369998931884766,40.11845016479492,166665600
2017-11-30,42.60749816894531,43.03499984741211,42.11000061035156,42.962501525878906,40.679473876953125,166108800
2017-12-01,42.48749923706055,42.91749954223633,42.125,42.76250076293945,40.4901008605957,159037200
2017-12-04,43.119998931884766,43.154998779296875,42.407501220703125,42.45000076293945,40.194210052490234,130169600
2017-12-05,42.26499938964844,42.880001068115234,42.099998474121094,42.40999984741211,40.15632629394531,109400800
2017-12-06,41.875,42.54999923706055,41.6150016784668,42.252498626708984,40.0072021484375,114240000
2017-12-07,42.25749969482422,42.61000061035156,42.227500915527344,42.33000183105469,40.080596923828125,102693200
2017-12-08,42.622501373291016,42.75,42.20500183105469,42.342498779296875,40.092403411865234,93420800
2017-12-11,42.29999923706055,43.22249984741211,42.1974983215332,43.16749954223633,40.873573303222656,141095200
2017-12-12,43.037498474121094,43.09749984741211,42.8650016784668,42.92499923706055,40.64396286010742,77636800
2017-12-13,43.125,43.3849983215332,43.0,43.067501068115234,40.77889633178711,95273600
2017-12-14,43.099998474121094,43.282501220703125,42.912498474121094,43.05500030517578,40.76705551147461,81906000
2017-12-15,43.407501220703125,43.54249954223633,43.1150016784668,43.49250030517578,41.181312561035156,160677200
2017-12-18,43.720001220703125,44.29999923706055,43.71500015258789,44.10499954223633,41.76126480102539,117684400
2017-12-19,43.75749969482422,43.84749984741211,43.522499084472656,43.6349983215332,41.31623077392578,109745600
2017-12-20,43.717498779296875,43.85499954223633,43.3125,43.587501525878906,41.271263122558594,93902400
2017-12-21,43.54249954223633,44.005001068115234,43.525001525878906,43.752498626708984,41.427490234375,83799600
2017-12-22,43.66999816894531,43.85499954223633,43.625,43.752498626708984,41.427490234375,65397600
2017-12-26,42.70000076293945,42.86750030517578,42.41999816894531,42.64250183105469,40.37648010253906,132742000
2017-12-27,42.525001525878906,42.69499969482422,42.4275016784668,42.650001525878906,40.383583068847656,85992800
2017-12-28,42.75,42.962501525878906,42.619998931884766,42.77000045776367,40.49720001220703,65920800
2017-12-29,42.630001068115234,42.647499084472656,42.30500030517578,42.307498931884766,40.05927658081055,103999600
2018-01-02,42.540000915527344,43.07500076293945,42.314998626708984,43.064998626708984,40.77651596069336,102223600
2018-01-03,43.13249969482422,43.63750076293945,42.9900016784668,43.057498931884766,40.76942443847656,118071600
2018-01-04,43.1349983215332,43.36750030517578,43.02000045776367,43.25749969482422,40.958797454833984,89738400
2018-01-05,43.36000061035156,43.842498779296875,43.26250076293945,43.75,41.42512512207031,94640000
2018-01-08,43.587501525878906,43.90250015258789,43.48249816894531,43.587501525878906,41.271263122558594,82271200
2018-01-09,43.63750076293945,43.76499938964844,43.352500915527344,43.58250045776367,41.26652145385742,86336000
2018-01-10,43.290000915527344,43.57500076293945,43.25,43.5724983215332,41.25705337524414,95839600
2018-01-11,43.647499084472656,43.872501373291016,43.622501373291016,43.81999969482422,41.49140548706055,74670800
2018-01-12,44.04499816894531,44.34000015258789,43.912498474121094,44.272499084472656,41.919864654541016,101672400
2018-01-16,44.474998474121094,44.84749984741211,44.03499984741211,44.04750061035156,41.706809997558594,118263600
2018-01-17,44.037498474121094,44.8125,43.76750183105469,44.775001525878906,42.395652770996094,137547200
2018-01-18,44.842498779296875,45.025001525878906,44.5625,44.814998626708984,42.43352508544922,124773600
2018-01-19,44.65250015258789,44.89500045776367,44.352500915527344,44.6150016784668,42.24415588378906,129700400
2018-01-22,44.32500076293945,44.44499969482422,44.150001525878906,44.25,41.89854431152344,108434400
2018-01-23,44.32500076293945,44.86000061035156,44.20500183105469,44.2599983215332,41.908023834228516,130756400
2018-01-24,44.3125,44.32500076293945,43.29999923706055,43.55500030517578,41.2404899597168,204420400
2018-01-25,43.627498626708984,43.73749923706055,42.63249969482422,42.77750015258789,40.504302978515625,166116000
2018-01-26,43.0,43.0,42.51499938964844,42.877498626708984,40.59899139404297,156572000
2018-01-29,42.540000915527344,42.540000915527344,41.76750183105469,41.9900016784668,39.75865936279297,202561600
2018-01-30,41.38249969482422,41.842498779296875,41.17499923706055,41.74250030517578,39.5243034362793,184192800
2018-01-31,41.717498779296875,42.11000061035156,41.625,41.85749816894531,39.63319396972656,129915600
2018-02-01,41.79249954223633,42.154998779296875,41.689998626708984,41.94499969482422,39.716041564941406,188923200
2018-02-02,41.5,41.70000076293945,40.025001525878906,40.125,37.99275588989258,346375200
2018-02-05,39.775001525878906,40.970001220703125,39.0,39.122501373291016,37.04353332519531,290954000
2018-02-06,38.70750045776367,40.93000030517578,38.5,40.75749969482422,38.591651916503906,272975200
2018-02-07,40.772499084472656,40.849998474121094,39.76750183105469,39.8849983215332,37.7655143737793,206434400
2018-02-08,40.0724983215332,40.25,38.75749969482422,38.787498474121094,36.72633743286133,217562000
2018-02-09,39.26750183105469,39.47249984741211,37.560001373291016,39.102500915527344,37.17554473876953,282690400
2018-02-12,39.625,40.97249984741211,39.377498626708984,40.6775016784668,38.67292785644531,243278000
2018-02-13,40.48749923706055,41.1875,40.412498474121094,41.084999084472656,39.06034469604492,130196800
2018-02-14,40.7599983215332,41.8849983215332,40.720001220703125,41.842498779296875,39.780517578125,162579600
2018-02-15,42.4474983215332,43.272499084472656,42.25,43.247501373291016,41.11628723144531,204588800
2018-02-16,43.09000015258789,43.70500183105469,42.942501068115234,43.10749816894531,40.983184814453125,160704400
2018-02-20,43.01250076293945,43.564998626708984,42.85499954223633,42.962501525878906,40.8453254699707,135722000
2018-02-21,43.20750045776367,43.529998779296875,42.752498626708984,42.76750183105469,40.659934997558594,149886400
2018-02-22,42.95000076293945,43.48749923706055,42.9275016784668,43.125,40.999820709228516,123967600
2018-02-23,43.41749954223633,43.912498474121094,43.3849983215332,43.875,41.712860107421875,135249600
2018-02-26,44.087501525878906,44.84749984741211,44.0525016784668,44.74250030517578,42.537601470947266,152648800
2018-02-27,44.775001525878906,45.119998931884766,44.540000915527344,44.59749984741211,42.39975357055664,155712400
2018-02-28,44.814998626708984,45.154998779296875,44.51250076293945,44.529998779296875,42.335575103759766,151128400
2018-03-01,44.6349983215332,44.94499969482422,43.165000915527344,43.75,41.594032287597656,195208000
2018-03-02,43.20000076293945,44.07500076293945,43.11249923706055,44.0525016784668,41.881614685058594,153816000
2018-03-05,43.8025016784668,44.435001373291016,43.630001068115234,44.20500183105469,42.02659225463867,113605600
2018-03-06,44.477500915527344,44.5625,44.032501220703125,44.16749954223633,41.990943908691406,95154000
2018-03-07,43.73500061035156,43.962501525878906,43.567501068115234,43.75749969482422,41.60115051269531,126814000
2018-03-08,43.869998931884766,44.279998779296875,43.76750183105469,44.23500061035156,42.055110931396484,95096400
2018-03-09,44.4900016784668,45.0,44.34749984741211,44.994998931884766,42.77767562866211,128740800
2018-03-12,45.0724983215332,45.59749984741211,45.0525016784668,45.43000030517578,43.19123458862305,128828400
2018-03-13,45.647499084472656,45.875,44.810001373291016,44.99250030517578,42.77529525756836,126774000
2018-03-14,45.08000183105469,45.130001068115234,44.45249938964844,44.61000061035156,42.41164779663086,117473600
2018-03-15,44.625,45.060001373291016,44.51750183105469,44.662498474121094,42.461544036865234,90975200
2018-03-16,44.662498474121094,44.779998779296875,44.404998779296875,44.505001068115234,42.31180953979492,157618800
2018-03-19,44.33000183105469,44.36750030517578,43.415000915527344,43.82500076293945,41.665321350097656,133787200
2018-03-20,43.810001373291016,44.20000076293945,43.73500061035156,43.810001373291016,41.65106201171875,78597600
2018-03-21,43.7599983215332,43.772499084472656,42.814998626708984,42.817501068115234,40.70746994018555,148219600
2018-03-22,42.5,43.16999816894531,42.150001525878906,42.212501525878906,40.132286071777344,165963200
2018-03-23,42.09749984741211,42.47999954223633,41.23500061035156,41.23500061035156,39.202964782714844,164115200
2018-03-26,42.01750183105469,43.275001525878906,41.61000061035156,43.192501068115234,41.06399917602539,150164800
2018-03-27,43.41999816894531,43.787498474121094,41.72999954223633,42.084999084472656,40.01107406616211,163690400
2018-03-28,41.8125,42.505001068115234,41.29750061035156,41.619998931884766,39.56897735595703,166674000
2018-03-29,41.95249938964844,42.9375,41.724998474121094,41.94499969482422,39.87796401977539,153594000
2018-04-02,41.65999984741211,42.23500061035156,41.11750030517578,41.66999816894531,39.616512298583984,150347200
2018-04-03,41.90999984741211,42.1875,41.220001220703125,42.09749984741211,40.022953033447266,121112000
2018-04-04,41.220001220703125,43.002498626708984,41.192501068115234,42.90250015258789,40.78828811645508,138422000
2018-04-05,43.14500045776367,43.557498931884766,43.02000045776367,43.20000076293945,41.07112121582031,107732800
2018-04-06,42.74250030517578,43.119998931884766,42.04999923706055,42.095001220703125,40.020572662353516,140021200
2018-04-09,42.470001220703125,43.272499084472656,42.462501525878906,42.51250076293945,40.41750717163086,116070800
2018-04-10,43.25,43.5,42.88249969482422,43.3125,41.17808151245117,113634400
2018-04-11,43.057498931884766,43.47999954223633,42.92499923706055,43.11000061035156,40.985557556152344,89726400
2018-04-12,43.352500915527344,43.75,43.2599983215332,43.53499984741211,41.38961410522461,91557200
2018-04-13,43.69499969482422,43.959999084472656,43.462501525878906,43.682498931884766,41.52983856201172,100497200
2018-04-16,43.75749969482422,44.04750061035156,43.70750045776367,43.95500183105469,41.78892135620117,86313600
2018-04-17,44.122501373291016,44.73500061035156,44.102500915527344,44.560001373291016,42.364105224609375,106421600
2018-04-18,44.45249938964844,44.70500183105469,44.220001220703125,44.459999084472656,42.269039154052734,83018000
2018-04-19,43.439998626708984,43.84749984741211,43.165000915527344,43.20000076293945,41.07112121582031,139235200
2018-04-20,42.650001525878906,42.80500030517578,41.35749816894531,41.43000030517578,39.388343811035156,261964400
2018-04-23,41.70750045776367,41.72999954223633,41.022499084472656,41.310001373291016,39.274269104003906,146062000
2018-04-24,41.41749954223633,41.58250045776367,40.30500030517578,40.73500061035156,38.727603912353516,134768000
2018-04-25,40.654998779296875,41.35499954223633,40.602500915527344,40.912498474121094,38.89634704589844,113528400
2018-04-26,41.029998779296875,41.432498931884766,40.842498779296875,41.05500030517578,39.031837463378906,111852000
2018-04-27,41.0,41.08250045776367,40.157501220703125,40.58000183105469,38.58024215698242,142623200
2018-04-30,40.532501220703125,41.814998626708984,40.459999084472656,41.314998626708984,39.27901840209961,169709600
2018-05-01,41.602500915527344,42.29999923706055,41.317501068115234,42.275001525878906,40.191715240478516,214277600
2018-05-02,43.807498931884766,44.4375,43.45000076293945,44.14250183105469,41.967185974121094,266157600
2018-05-03,43.970001220703125,44.375,43.61000061035156,44.22249984741211,42.04323959350586,136272800
2018-05-04,44.5625,46.0625,44.54249954223633,45.95750045776367,43.69273376464844,224805200
2018-05-07,46.29499816894531,46.91749954223633,46.1875,46.290000915527344,44.00884246826172,169805600
2018-05-08,46.247501373291016,46.55500030517578,45.91749954223633,46.51250076293945,44.22038269042969,113611200
2018-05-09,46.63750076293945,46.849998474121094,46.30500030517578,46.84000015258789,44.53174591064453,92844800
2018-05-10,46.935001373291016,47.592498779296875,46.912498474121094,47.5099983215332,45.168724060058594,111957200
2018-05-11,47.372501373291016,47.51499938964844,46.86249923706055,47.147499084472656,44.9969367980957,104848800
2018-05-14,47.252498626708984,47.38249969482422,46.96500015258789,47.037498474121094,44.89195251464844,83115200
2018-05-15,46.69499969482422,46.76750183105469,46.275001525878906,46.61000061035156,44.48395919799805,94780800
2018-05-16,46.51750183105469,47.1150016784668,46.5,47.04499816894531,44.89910888671875,76732400
2018-05-17,47.0,47.227500915527344,46.59000015258789,46.747501373291016,44.61518096923828,69176000
2018-05-18,46.79750061035156,46.95249938964844,46.532501220703125,46.57749938964844,44.45294189453125,73190800
2018-05-21,47.0,47.317501068115234,46.727500915527344,46.907501220703125,44.76788330078125,73603200
2018-05-22,47.095001220703125,47.220001220703125,46.69499969482422,46.790000915527344,44.65574264526367,60962800
2018-05-23,46.587501525878906,47.125,46.439998626708984,47.09000015258789,44.94205856323242,80233600
2018-05-24,47.192501068115234,47.209999084472656,46.5525016784668,47.037498474121094,44.89195251464844,92936000
2018-05-25,47.057498931884766,47.412498474121094,46.912498474121094,47.14500045776367,44.99454879760742,69844000
2018-05-29,46.900001525878906,47.1875,46.717498779296875,46.974998474121094,44.832298278808594,90056400
2018-05-30,46.93000030517578,47.0,46.69499969482422,46.875,44.736873626708984,74762000
2018-05-31,46.80500030517578,47.057498931884766,46.53499984741211,46.717498779296875,44.58654022216797,109931200
2018-06-01,46.997501373291016,47.564998626708984,46.9375,47.560001373291016,45.390625,93770000
2018-06-04,47.90999984741211,48.35499954223633,47.837501525878906,47.95750045776367,45.76998519897461,105064800
2018-06-05,48.26750183105469,48.48500061035156,48.09000015258789,48.32749938964844,46.12311553955078,86264000
2018-06-06,48.407501220703125,48.52000045776367,47.97999954223633,48.494998931884766,46.2829704284668,83734400
2018-06-07,48.53499984741211,48.54999923706055,48.084999084472656,48.3650016784668,46.158905029296875,85388800
2018-06-08,47.79249954223633,48.0,47.442501068115234,47.92499923706055,45.73897171020508,106627200
2018-06-11,47.837501525878906,47.99250030517578,47.5525016784668,47.807498931884766,45.6268310546875,73234000
2018-06-12,47.84749984741211,48.15250015258789,47.787498474121094,48.06999969482422,45.87736129760742,67644400
2018-06-13,48.10499954223633,48.220001220703125,47.61000061035156,47.67499923706055,45.50037384033203,86553600
2018-06-14,47.88750076293945,47.89250183105469,47.55500030517578,47.70000076293945,45.52425003051758,86440400
2018-06-15,47.50749969482422,47.540000915527344,47.064998626708984,47.209999084472656,45.056583404541016,246876800
2018-06-18,46.970001220703125,47.30500030517578,46.79999923706055,47.185001373291016,45.0327262878418,73939600
2018-06-19,46.28499984741211,46.58250045776367,45.86249923706055,46.42250061035156,44.30500411987305,134314000
2018-06-20,46.587501525878906,46.79999923706055,46.432498931884766,46.625,44.498268127441406,82514800
2018-06-21,46.8125,47.087501525878906,46.23500061035156,46.3650016784668,44.250125885009766,102847600
2018-06-22,46.529998779296875,46.537498474121094,46.17499923706055,46.22999954223633,44.12128829956055,108801600
2018-06-25,45.849998474121094,46.22999954223633,45.182498931884766,45.54249954223633,43.465152740478516,126652400
2018-06-26,45.747501373291016,46.63249969482422,45.6349983215332,46.10749816894531,44.00436782836914,98276800
2018-06-27,46.307498931884766,46.81999969482422,46.00749969482422,46.040000915527344,43.9399528503418,101141200
2018-06-28,46.025001525878906,46.5525016784668,45.95000076293945,46.375,44.25967788696289,69460800
2018-06-29,46.5724983215332,46.79750061035156,45.727500915527344,46.27750015258789,44.166622161865234,90950800
2018-07-02,45.95500183105469,46.82500076293945,45.85499954223633,46.79499816894531,44.6605224609375,70925200
2018-07-03,46.9474983215332,46.98749923706055,45.8849983215332,45.97999954223633,43.88269805908203,55819200
2018-07-05,46.314998626708984,46.602500915527344,46.06999969482422,46.349998474121094,44.235816955566406,66416800
2018-07-06,46.35499954223633,47.10749816894531,46.29999923706055,46.99250030517578,44.84902572631836,69940800
2018-07-09,47.375,47.66999816894531,47.32500076293945,47.64500045776367,45.47174835205078,79026400
2018-07-10,47.6775016784668,47.81999969482422,47.54499816894531,47.587501525878906,45.4168701171875,63756400
2018-07-11,47.125,47.44499969482422,46.90250015258789,46.970001220703125,44.827537536621094,75326000
2018-07-12,47.38249969482422,47.852500915527344,47.32749938964844,47.75749969482422,45.5791015625,72164400
2018-07-13,47.77000045776367,47.959999084472656,47.724998474121094,47.83250045776367,45.65069580078125,50055600
2018-07-16,47.880001068115234,48.162498474121094,47.60499954223633,47.727500915527344,45.55048751831055,60172400
2018-07-17,47.4375,47.967498779296875,47.29999923706055,47.86249923706055,45.67932891845703,62138000
2018-07-18,47.94499969482422,47.95000076293945,47.48249816894531,47.599998474121094,45.428802490234375,65573600
2018-07-19,47.42250061035156,48.13750076293945,47.42250061035156,47.970001220703125,45.78192138671875,81147200
2018-07-20,47.94499969482422,48.10749816894531,47.54249954223633,47.86000061035156,45.67693328857422,82704800
2018-07-23,47.66999816894531,47.9900016784668,47.38999938964844,47.90250015258789,45.71750259399414,63957600
2018-07-24,48.11249923706055,48.415000915527344,48.01250076293945,48.25,46.049156188964844,74791600
2018-07-25,48.26499938964844,48.712501525878906,48.10749816894531,48.70500183105469,46.48340606689453,66839600
2018-07-26,48.65250015258789,48.9900016784668,48.40250015258789,48.5525016784668,46.337860107421875,76304000
2018-07-27,48.747501373291016,48.79750061035156,47.525001525878906,47.744998931884766,45.56718826293945,96096000
2018-07-30,47.974998474121094,48.04999923706055,47.26750183105469,47.477500915527344,45.311885833740234,84118000
2018-07-31,47.57500076293945,48.03499984741211,47.334999084472656,47.5724983215332,45.402549743652344,157492000
2018-08-01,49.782501220703125,50.439998626708984,49.32749938964844,50.375,48.07722473144531,271742800
2018-08-02,50.14500045776367,52.095001220703125,50.087501525878906,51.84749984741211,49.4825553894043,249616000
2018-08-03,51.75749969482422,52.185001373291016,51.369998931884766,51.997501373291016,49.62571716308594,133789600
2018-08-06,52.0,52.3125,51.76750183105469,52.26750183105469,49.88338851928711,101701600
2018-08-07,52.33000183105469,52.375,51.689998626708984,51.77750015258789,49.41575241088867,102349600
2018-08-08,51.51250076293945,51.95249938964844,51.130001068115234,51.8125,49.44915008544922,90102000
2018-08-09,52.38249969482422,52.44499969482422,51.79999923706055,52.220001220703125,49.83807373046875,93970400
2018-08-10,51.84000015258789,52.275001525878906,51.66749954223633,51.88249969482422,49.68961715698242,98444800
2018-08-13,52.32749938964844,52.73749923706055,51.92499923706055,52.217498779296875,50.01044845581055,103563600
2018-08-14,52.540000915527344,52.63999938964844,52.064998626708984,52.4375,50.221160888671875,82992000
2018-08-15,52.30500030517578,52.685001373291016,52.08250045776367,52.560001373291016,50.33848190307617,115230400
2018-08-16,52.9375,53.45249938964844,52.86750030517578,53.33000183105469,51.07593536376953,114001600
2018-08-17,53.36000061035156,54.48749923706055,53.290000915527344,54.39500045776367,52.09592056274414,141708000
2018-08-20,54.525001525878906,54.79499816894531,53.77750015258789,53.8650016784668,51.58832931518555,121150800
2018-08-21,54.20000076293945,54.29750061035156,53.50749969482422,53.7599983215332,51.48775863647461,104639200
2018-08-22,53.525001525878906,54.09000015258789,53.459999084472656,53.76250076293945,51.49015808105469,76072400
2018-08-23,53.662498474121094,54.26250076293945,53.650001525878906,53.872501373291016,51.595516204833984,75532800
2018-08-24,54.150001525878906,54.224998474121094,53.77750015258789,54.040000915527344,51.75593185424805,73905600
2018-08-27,54.287498474121094,54.685001373291016,54.08250045776367,54.48500061035156,52.18212127685547,82100400
2018-08-28,54.752498626708984,55.1349983215332,54.72999954223633,54.92499923706055,52.603515625,91107200
2018-08-29,55.037498474121094,55.872501373291016,54.852500915527344,55.744998931884766,53.38885498046875,109019200
2018-08-30,55.8125,57.064998626708984,55.599998474121094,56.25749969482422,53.87971115112305,195175200
2018-08-31,56.627498626708984,57.217498779296875,56.5,56.907501220703125,54.50223922729492,173360400
2018-09-04,57.102500915527344,57.29499816894531,56.657501220703125,57.09000015258789,54.67701721191406,109560400
2018-09-05,57.247501373291016,57.41749954223633,56.275001525878906,56.717498779296875,54.32026290893555,133332000
2018-09-06,56.557498931884766,56.837501525878906,55.32500076293945,55.775001525878906,53.417598724365234,137160000
2018-09-07,55.462501525878906,56.342498779296875,55.1775016784668,55.32500076293945,52.98661422729492,150479200
2018-09-10,55.23749923706055,55.462501525878906,54.11750030517578,54.58250045776367,52.2755012512207,158066000
2018-09-11,54.502498626708984,56.07500076293945,54.13999938964844,55.962501525878906,53.59716796875,142996000
2018-09-12,56.23500061035156,56.25,54.959999084472656,55.26750183105469,52.93155288696289,197114800
2018-09-13,55.880001068115234,57.087501525878906,55.64250183105469,56.602500915527344,54.21011734008789,166825600
2018-09-14,56.4375,56.709999084472656,55.630001068115234,55.959999084472656,53.59477233886719,127997200
2018-09-17,55.537498474121094,55.73749923706055,54.317501068115234,54.470001220703125,52.16775131225586,148780400
2018-09-18,54.4474983215332,55.462501525878906,54.279998779296875,54.560001373291016,52.25394821166992,126286800
2018-09-19,54.625,54.904998779296875,53.82500076293945,54.592498779296875,52.285072326660156,108495200
2018-09-20,55.060001373291016,55.56999969482422,54.787498474121094,55.00749969482422,52.68252944946289,106435200
2018-09-21,55.19499969482422,55.34000015258789,54.3224983215332,54.415000915527344,52.11507797241211,384986800
2018-09-24,54.20500183105469,55.314998626708984,54.157501220703125,55.1974983215332,52.86450958251953,110773600
2018-09-25,54.9375,55.70500183105469,54.92499923706055,55.54750061035156,53.19970703125,98217600
2018-09-26,55.25,55.9375,54.939998626708984,55.10499954223633,52.77592086791992,95938800
2018-09-27,55.95500183105469,56.61000061035156,55.8849983215332,56.23749923706055,53.860538482666016,120724800
2018-09-28,56.1974983215332,56.459999084472656,56.005001068115234,56.435001373291016,54.04969787597656,91717600
2018-10-01,56.98749923706055,57.35499954223633,56.587501525878906,56.814998626708984,54.413631439208984,94403200
2018-10-02,56.8125,57.5,56.657501220703125,57.31999969482422,54.89729690551758,99152800
2018-10-03,57.51250076293945,58.36750030517578,57.44499969482422,58.01750183105469,55.56531524658203,114619200
2018-10-04,57.69499969482422,58.087501525878906,56.682498931884766,56.997501373291016,54.58842468261719,128168000
2018-10-05,56.9900016784668,57.102500915527344,55.14500045776367,56.0724983215332,53.702518463134766,134322000
2018-10-08,55.5525016784668,56.20000076293945,55.04999923706055,55.942501068115234,53.5780143737793,118655600
2018-10-09,55.90999984741211,56.817501068115234,55.5625,56.717498779296875,54.32026290893555,107564000
2018-10-10,56.3650016784668,56.587501525878906,54.01250076293945,54.09000015258789,51.80381393432617,167962400
2018-10-11,53.630001068115234,54.875,53.08000183105469,53.61249923706055,51.346492767333984,212497600
2018-10-12,55.10499954223633,55.720001220703125,54.209999084472656,55.52750015258789,53.18055725097656,161351600
2018-10-15,55.290000915527344,55.45750045776367,54.317501068115234,54.34000015258789,52.043235778808594,123164000
2018-10-16,54.73249816894531,55.747501373291016,54.189998626708984,55.537498474121094,53.19013977050781,116736000
2018-10-17,55.57500076293945,55.65999984741211,54.834999084472656,55.29750061035156,52.96027755737305,91541600
2018-10-18,54.46500015258789,54.935001373291016,53.25,54.005001068115234,51.7224006652832,130325200
2018-10-19,54.51499938964844,55.314998626708984,54.35749816894531,54.82749938964844,52.5101432800293,132314800
2018-10-22,54.9474983215332,55.84000015258789,54.73500061035156,55.162498474121094,52.83097457885742,115168400
2018-10-23,53.95750045776367,55.8125,53.67499923706055,55.682498931884766,53.329002380371094,155071200
2018-10-24,55.650001525878906,56.057498931884766,53.6349983215332,53.772499084472656,51.49974060058594,163702000
2018-10-25,54.4275016784668,55.345001220703125,54.1875,54.95000076293945,52.62745666503906,119423200
2018-10-26,53.974998474121094,55.04750061035156,53.16749954223633,54.07500076293945,51.78944778442383,189033600
2018-10-29,54.79750061035156,54.92250061035156,51.522499084472656,53.060001373291016,50.81734848022461,183742000
2018-10-30,52.787498474121094,53.79499816894531,52.317501068115234,53.32500076293945,51.07114028930664,146640000
2018-10-31,54.220001220703125,55.11249923706055,54.154998779296875,54.71500015258789,52.402400970458984,153435600
2018-11-01,54.76250076293945,55.59000015258789,54.20249938964844,55.55500030517578,53.206886291503906,233292800
2018-11-02,52.38750076293945,53.412498474121094,51.35749816894531,51.869998931884766,49.677642822265625,365314800
2018-11-05,51.07500076293945,51.09749984741211,49.54249954223633,50.397499084472656,48.26737976074219,264654800
2018-11-06,50.47999954223633,51.18000030517578,50.42250061035156,50.942501068115234,48.789344787597656,127531600
2018-11-07,51.49250030517578,52.51499938964844,51.032501220703125,52.48749923706055,50.269039154052734,133697600
2018-11-08,52.494998931884766,52.529998779296875,51.6875,52.122501373291016,50.093658447265625,101450400
2018-11-09,51.38750076293945,51.502498626708984,50.5625,51.11750030517578,49.127769470214844,137463200
2018-11-12,49.75,49.962501525878906,48.4474983215332,48.54249954223633,46.65299606323242,204542000
2018-11-13,47.907501220703125,49.29499816894531,47.86249923706055,48.057498931884766,46.1868782043457,187531600
2018-11-14,48.474998474121094,48.619998931884766,46.48249816894531,46.70000076293945,44.88221740722656,243204000
2018-11-15,47.09749984741211,47.99250030517578,46.724998474121094,47.852500915527344,45.9898681640625,185915200
2018-11-16,47.625,48.74250030517578,47.3650016784668,48.38249969482422,46.49922180175781,147713200
2018-11-19,47.5,47.67499923706055,46.247501373291016,46.46500015258789,44.65636444091797,167701200
2018-11-20,44.592498779296875,45.36750030517578,43.877498626708984,44.244998931884766,42.52277374267578,271300800
2018-11-21,44.932498931884766,45.067501068115234,44.13750076293945,44.19499969482422,42.4747200012207,124496800
2018-11-23,43.73500061035156,44.150001525878906,43.025001525878906,43.0724983215332,41.39591979980469,94496000
2018-11-26,43.560001373291016,43.73749923706055,42.564998626708984,43.654998779296875,41.95573806762695,179994000
2018-11-27,42.877498626708984,43.692501068115234,42.720001220703125,43.560001373291016,41.86444091796875,165549600
2018-11-28,44.182498931884766,45.3224983215332,43.73249816894531,45.23500061035156,43.474246978759766,184250000
2018-11-29,45.665000915527344,45.70000076293945,44.42499923706055,44.88750076293945,43.140262603759766,167080000
2018-11-30,45.0724983215332,45.08250045776367,44.25749969482422,44.64500045776367,42.90721130371094,158126000
2018-12-03,46.1150016784668,46.23500061035156,45.3025016784668,46.20500183105469,44.406490325927734,163210000
2018-12-04,45.23749923706055,45.59749984741211,44.067501068115234,44.17250061035156,42.4531135559082,165377200
2018-12-06,42.939998626708984,43.69499969482422,42.60499954223633,43.68000030517578,41.979774475097656,172393600
2018-12-07,43.372501373291016,43.622501373291016,42.07500076293945,42.122501373291016,40.48290252685547,169126400
2018-12-10,41.25,42.522499084472656,40.83250045776367,42.400001525878906,40.74959182739258,248104000
2018-12-11,42.915000915527344,42.9474983215332,41.75,42.157501220703125,40.516536712646484,189126800
2018-12-12,42.599998474121094,42.97999954223633,42.255001068115234,42.275001525878906,40.62946319580078,142510800
2018-12-13,42.622501373291016,43.14250183105469,42.38750076293945,42.73749923706055,41.07395935058594,127594400
2018-12-14,42.25,42.27000045776367,41.31999969482422,41.369998931884766,39.75968933105469,162814800
2018-12-17,41.36249923706055,42.087501525878906,40.682498931884766,40.98500061035156,39.389678955078125,177151600
2018-12-18,41.345001220703125,41.88249969482422,41.09749984741211,41.51750183105469,39.901451110839844,135366000
2018-12-19,41.5,41.86249923706055,39.772499084472656,40.22249984741211,38.65685272216797,196189200
2018-12-20,40.099998474121094,40.52750015258789,38.82500076293945,39.20750045776367,37.68135452270508,259092000
2018-12-21,39.21500015258789,39.540000915527344,37.407501220703125,37.682498931884766,36.21572494506836,382978400
2018-12-24,37.037498474121094,37.88750076293945,36.647499084472656,36.70750045776367,35.27867126464844,148676800
2018-12-26,37.07500076293945,39.307498931884766,36.68000030517578,39.29249954223633,37.76304626464844,234330000
2018-12-27,38.959999084472656,39.192501068115234,37.51750183105469,39.037498474121094,37.517982482910156,212468400
2018-12-28,39.375,39.630001068115234,38.63750076293945,39.057498931884766,37.53719711303711,169165600
2018-12-31,39.63249969482422,39.84000015258789,39.119998931884766,39.435001373291016,37.900001525878906,140014000
2019-01-02,38.72249984741211,39.712501525878906,38.557498931884766,39.47999954223633,37.94325256347656,148158800
2019-01-03,35.994998931884766,36.43000030517578,35.5,35.54750061035156,34.1638298034668,365248800
2019-01-04,36.13249969482422,37.13750076293945,35.95000076293945,37.064998626708984,35.62226486206055,234428400
2019-01-07,37.17499923706055,37.20750045776367,36.474998474121094,36.98249816894531,35.54296875,219111200
2019-01-08,37.38999938964844,37.95500183105469,37.130001068115234,37.6875,36.22052764892578,164101200
2019-01-09,37.8224983215332,38.63249969482422,37.407501220703125,38.32749938964844,36.835609436035156,180396400
2019-01-10,38.125,38.49250030517578,37.71500015258789,38.45000076293945,36.953346252441406,143122800
2019-01-11,38.220001220703125,38.42499923706055,37.877498626708984,38.0724983215332,36.59054183959961,108092800
2019-01-14,37.712501525878906,37.817501068115234,37.30500030517578,37.5,36.04032897949219,129756800
2019-01-15,37.567501068115234,38.34749984741211,37.51250076293945,38.26750183105469,36.777950286865234,114843600
2019-01-16,38.27000045776367,38.970001220703125,38.25,38.73500061035156,37.22725296020508,122278800
2019-01-17,38.54999923706055,39.415000915527344,38.314998626708984,38.96500015258789,37.448307037353516,119284800
2019-01-18,39.375,39.470001220703125,38.994998931884766,39.20500183105469,37.678958892822266,135004000
2019-01-22,39.102500915527344,39.182498931884766,38.154998779296875,38.32500076293945,36.833213806152344,121576000
2019-01-23,38.537498474121094,38.78499984741211,37.92499923706055,38.47999954223633,36.98218536376953,92522400
2019-01-24,38.52750015258789,38.619998931884766,37.935001373291016,38.17499923706055,36.689056396484375,101766000
2019-01-25,38.869998931884766,39.532501220703125,38.58000183105469,39.439998626708984,37.904815673828125,134142000
2019-01-28,38.9474983215332,39.08250045776367,38.415000915527344,39.07500076293945,37.55402374267578,104768400
2019-01-29,39.0625,39.532501220703125,38.52750015258789,38.66999816894531,37.16477584838867,166348800
2019-01-30,40.8125,41.537498474121094,40.057498931884766,41.3125,39.70441436767578,244439200
2019-01-31,41.52750015258789,42.25,41.13999938964844,41.61000061035156,39.99034118652344,162958400
2019-02-01,41.7400016784668,42.244998931884766,41.48249816894531,41.630001068115234,40.00956344604492,130672400
2019-02-04,41.852500915527344,42.915000915527344,41.81999969482422,42.8125,41.14603042602539,125982000
2019-02-05,43.21500015258789,43.77000045776367,43.087501525878906,43.54499816894531,41.85002517700195,144406400
2019-02-06,43.662498474121094,43.89250183105469,43.212501525878906,43.560001373291016,41.86444091796875,112958400
2019-02-07,43.099998474121094,43.48500061035156,42.584999084472656,42.73500061035156,41.07155990600586,126966800
2019-02-08,42.247501373291016,42.665000915527344,42.10499954223633,42.602500915527344,41.11981964111328,95280000
2019-02-11,42.76250076293945,42.8025016784668,42.3125,42.35749816894531,40.88333511352539,83973600
2019-02-12,42.525001525878906,42.75,42.42499923706055,42.72249984741211,41.23564529418945,89134000
2019-02-13,42.84749984741211,43.119998931884766,42.47999954223633,42.54499816894531,41.064308166503906,89960800
2019-02-14,42.4275016784668,42.814998626708984,42.345001220703125,42.70000076293945,41.213924407958984,87342800
2019-02-15,42.8125,42.92499923706055,42.4375,42.60499954223633,41.122222900390625,98507200
2019-02-19,42.4275016784668,42.86000061035156,42.372501373291016,42.73249816894531,41.24528503417969,75891200
2019-02-20,42.79750061035156,43.33000183105469,42.747501373291016,43.00749969482422,41.510719299316406,104457600
2019-02-21,42.95000076293945,43.092498779296875,42.57500076293945,42.76499938964844,41.27665710449219,68998800
2019-02-22,42.89500045776367,43.25,42.845001220703125,43.24250030517578,41.7375373840332,75652800
2019-02-25,43.540000915527344,43.967498779296875,43.48749923706055,43.557498931884766,42.04157257080078,87493600
2019-02-26,43.4275016784668,43.82500076293945,43.29249954223633,43.58250045776367,42.06570816040039,68280800
2019-02-27,43.3025016784668,43.75,43.182498931884766,43.717498779296875,42.196014404296875,111341600
2019-02-28,43.58000183105469,43.727500915527344,43.22999954223633,43.287498474121094,41.78097152709961,112861600
2019-03-01,43.56999969482422,43.787498474121094,43.22249984741211,43.74250030517578,42.220149993896484,103544800
2019-03-04,43.92250061035156,44.4375,43.49250030517578,43.962501525878906,42.432491302490234,109744800
2019-03-05,43.98500061035156,44.0,43.6349983215332,43.88249969482422,42.35527420043945,78949600
2019-03-06,43.66749954223633,43.872501373291016,43.48500061035156,43.630001068115234,42.11155700683594,83241600
2019-03-07,43.467498779296875,43.61000061035156,43.005001068115234,43.125,41.624122619628906,99185600
2019-03-08,42.58000183105469,43.26750183105469,42.375,43.227500915527344,41.72306442260742,95997600
2019-03-11,43.872501373291016,44.779998779296875,43.837501525878906,44.724998474121094,43.16844177246094,128044000
2019-03-12,45.0,45.66749954223633,44.842498779296875,45.227500915527344,43.65345764160156,129870400
2019-03-13,45.5625,45.82500076293945,45.22999954223633,45.4275016784668,43.84649658203125,124130000
2019-03-14,45.974998474121094,46.025001525878906,45.63999938964844,45.932498931884766,44.333919525146484,94318000
2019-03-15,46.212501525878906,46.83250045776367,45.935001373291016,46.529998779296875,44.910621643066406,156171600
2019-03-18,46.45000076293945,47.09749984741211,46.4474983215332,47.005001068115234,45.36909866333008,104879200
2019-03-19,47.087501525878906,47.247501373291016,46.47999954223633,46.63249969482422,45.00956344604492,126585600
2019-03-20,46.557498931884766,47.372501373291016,46.182498931884766,47.040000915527344,45.40287399291992,124140800
2019-03-21,47.505001068115234,49.08250045776367,47.45249938964844,48.772499084472656,47.0750846862793,204136800
2019-03-22,48.834999084472656,49.42250061035156,47.69499969482422,47.76250076293945,46.10023880004883,169630800
2019-03-25,47.877498626708984,47.994998931884766,46.650001525878906,47.185001373291016,45.5428352355957,175381200
2019-03-26,47.915000915527344,48.220001220703125,46.14500045776367,46.6974983215332,45.07229232788086,199202000
2019-03-27,47.1875,47.439998626708984,46.63750076293945,47.11750030517578,45.477684020996094,119393600
2019-03-28,47.23749923706055,47.38999938964844,46.88249969482422,47.18000030517578,45.538002014160156,83121600
2019-03-29,47.45750045776367,47.52000045776367,47.1349983215332,47.48749923706055,45.83480453491211,94256000
2019-04-01,47.90999984741211,47.91999816894531,47.095001220703125,47.810001373291016,46.14607620239258,111448000
2019-04-02,47.772499084472656,48.6150016784668,47.76250076293945,48.505001068115234,46.816890716552734,91062800
2019-04-03,48.3125,49.125,48.287498474121094,48.837501525878906,47.1378173828125,93087200
2019-04-04,48.6974983215332,49.092498779296875,48.28499984741211,48.92250061035156,47.21985626220703,76457200
2019-04-05,49.11249923706055,49.275001525878906,48.98249816894531,49.25,47.53596496582031,74106400
2019-04-08,49.10499954223633,50.057498931884766,49.084999084472656,50.025001525878906,48.28399658203125,103526800
2019-04-09,50.08000183105469,50.712501525878906,49.807498931884766,49.875,48.13921356201172,143072800
2019-04-10,49.66999816894531,50.185001373291016,49.54499816894531,50.154998779296875,48.40946960449219,86781200
2019-04-11,50.212501525878906,50.25,49.61000061035156,49.73749923706055,48.006500244140625,83603200
2019-04-12,49.79999923706055,50.03499984741211,49.0525016784668,49.717498779296875,47.9871940612793,111042800
2019-04-15,49.64500045776367,49.962501525878906,49.502498626708984,49.807498931884766,48.074058532714844,70146400
2019-04-16,49.8650016784668,50.342498779296875,49.63999938964844,49.8125,48.078880310058594,102785600
2019-04-17,49.8849983215332,50.845001220703125,49.65250015258789,50.782501220703125,49.0151252746582,115627200
2019-04-18,50.779998779296875,51.037498474121094,50.630001068115234,50.96500015258789,49.19127655029297,96783200
2019-04-22,50.70750045776367,51.23500061035156,50.584999084472656,51.13249969482422,49.35295104980469,77758000
2019-04-23,51.10749816894531,51.9375,50.974998474121094,51.869998931884766,50.064781188964844,93292000
2019-04-24,51.84000015258789,52.119998931884766,51.76250076293945,51.790000915527344,49.98756408691406,70162400
2019-04-25,51.70750045776367,51.939998626708984,51.279998779296875,51.31999969482422,49.5339241027832,74172800
2019-04-26,51.224998474121094,51.25,50.529998779296875,51.07500076293945,49.29745864868164,74596400
2019-04-29,51.099998474121094,51.49250030517578,50.96500015258789,51.15250015258789,49.372257232666016,88818800
2019-04-30,50.76499938964844,50.849998474121094,49.77750015258789,50.16749954223633,48.42153549194336,186139600
2019-05-01,52.470001220703125,53.82749938964844,52.307498931884766,52.630001068115234,50.798343658447266,259309200
2019-05-02,52.459999084472656,53.162498474121094,52.032501220703125,52.287498474121094,50.46774673461914,127985200
2019-05-03,52.72249984741211,52.959999084472656,52.557498931884766,52.9375,51.095130920410156,83569600
2019-05-06,51.0724983215332,52.209999084472656,50.875,52.119998931884766,50.30607986450195,129772400
2019-05-07,51.470001220703125,51.85499954223633,50.20750045776367,50.71500015258789,48.94997787475586,155054800
2019-05-08,50.474998474121094,51.334999084472656,50.4375,50.724998474121094,48.959625244140625,105358000
2019-05-09,50.099998474121094,50.41999816894531,49.165000915527344,50.18000030517578,48.43359375,139634400
2019-05-10,49.35499954223633,49.712501525878906,48.192501068115234,49.29499816894531,47.76262664794922,164834800
2019-05-13,46.9275016784668,47.369998931884766,45.712501525878906,46.43000030517578,44.9866828918457,229722400
2019-05-14,46.602500915527344,47.42499923706055,46.352500915527344,47.165000915527344,45.69884490966797,146118800
2019-05-15,46.567501068115234,47.9375,46.505001068115234,47.72999954223633,46.246273040771484,106178800
2019-05-16,47.477500915527344,48.11750030517578,47.209999084472656,47.52000045776367,46.04279708862305,132125600
2019-05-17,46.73249816894531,47.724998474121094,46.689998626708984,47.25,45.781192779541016,131516400
2019-05-20,45.880001068115234,46.087501525878906,45.06999969482422,45.772499084472656,44.3496208190918,154449200
2019-05-21,46.30500030517578,47.0,46.17499923706055,46.650001525878906,45.19984817504883,113459200
2019-05-22,46.165000915527344,46.4275016784668,45.63750076293945,45.69499969482422,44.2745361328125,118994400
2019-05-23,44.95000076293945,45.1349983215332,44.45249938964844,44.915000915527344,43.51878356933594,146118800
2019-05-24,45.04999923706055,45.53499984741211,44.654998779296875,44.74250030517578,43.35163497924805,94858800
2019-05-28,44.72999954223633,45.147499084472656,44.477500915527344,44.557498931884766,43.17240524291992,111792800
2019-05-29,44.10499954223633,44.837501525878906,44.0,44.345001220703125,42.96650695800781,113924800
2019-05-30,44.48749923706055,44.807498931884766,44.16749954223633,44.57500076293945,43.18934631347656,84873600
2019-05-31,44.057498931884766,44.497501373291016,43.747501373291016,43.76750183105469,42.406951904296875,108174400
2019-06-03,43.900001525878906,44.47999954223633,42.567501068115234,43.32500076293945,41.97820281982422,161584400
2019-06-04,43.86000061035156,44.95750045776367,43.630001068115234,44.90999984741211,43.51393508911133,123872000
2019-06-05,46.06999969482422,46.247501373291016,45.28499984741211,45.6349983215332,44.216400146484375,119093600
2019-06-06,45.77000045776367,46.36750030517578,45.537498474121094,46.30500030517578,44.865570068359375,90105200
2019-06-07,46.627498626708984,47.97999954223633,46.442501068115234,47.537498474121094,46.05976104736328,122737600
2019-06-10,47.95249938964844,48.842498779296875,47.904998779296875,48.14500045776367,46.64836883544922,104883600
2019-06-11,48.71500015258789,49.0,48.400001525878906,48.70249938964844,47.188541412353516,107731600
2019-06-12,48.48749923706055,48.99250030517578,48.34749984741211,48.54750061035156,47.03836441040039,73012800
2019-06-13,48.67499923706055,49.1974983215332,48.400001525878906,48.537498474121094,47.02867126464844,86698400
2019-06-14,47.88750076293945,48.397499084472656,47.57500076293945,48.185001373291016,46.6871337890625,75046000
2019-06-17,48.224998474121094,48.7400016784668,48.04249954223633,48.47249984741211,46.9656867980957,58676400
2019-06-18,49.01250076293945,50.0724983215332,48.8025016784668,49.61249923706055,48.07024002075195,106204000
2019-06-19,49.91999816894531,49.970001220703125,49.32749938964844,49.467498779296875,47.92975616455078,84496800
2019-06-20,50.092498779296875,50.15250015258789,49.50749969482422,49.8650016784668,48.314910888671875,86056000
2019-06-21,49.70000076293945,50.212501525878906,49.537498474121094,49.69499969482422,48.15018844604492,191202400
2019-06-24,49.6349983215332,50.040000915527344,49.54249954223633,49.64500045776367,48.10174560546875,72881600
2019-06-25,49.60749816894531,49.814998626708984,48.8224983215332,48.89250183105469,47.37263870239258,84281200
2019-06-26,49.442501068115234,50.247501373291016,49.337501525878906,49.95000076293945,48.39726638793945,104270000
2019-06-27,50.0724983215332,50.39250183105469,49.89250183105469,49.935001373291016,48.38273620605469,83598800
2019-06-28,49.66999816894531,49.875,49.26250076293945,49.47999954223633,47.941871643066406,124442400
2019-07-01,50.79249954223633,51.122501373291016,50.162498474121094,50.38750076293945,48.8211669921875,109012000
2019-07-02,50.352500915527344,50.782501220703125,50.34000015258789,50.682498931884766,49.10699462890625,67740800
2019-07-03,50.81999969482422,51.11000061035156,50.67250061035156,51.102500915527344,49.51393127441406,45448000
2019-07-05,50.837501525878906,51.27000045776367,50.724998474121094,51.057498931884766,49.4703369140625,69062000
2019-07-08,50.20249938964844,50.349998474121094,49.602500915527344,50.005001068115234,48.4505615234375,101354400
2019-07-09,49.79999923706055,50.377498626708984,49.70249938964844,50.310001373291016,48.74607467651367,82312000
2019-07-10,50.462501525878906,50.932498931884766,50.38999938964844,50.807498931884766,49.22810363769531,71588400
2019-07-11,50.82749938964844,51.09749984741211,50.4275016784668,50.4375,48.869606018066406,80767200
2019-07-12,50.61249923706055,51.0,50.54999923706055,50.82500076293945,49.24506378173828,70380800
2019-07-15,51.022499084472656,51.467498779296875,51.0,51.3025016784668,49.70772933959961,67789600
2019-07-16,51.147499084472656,51.52750015258789,50.875,51.125,49.535743713378906,67467200
2019-07-17,51.01250076293945,51.272499084472656,50.817501068115234,50.837501525878906,49.257171630859375,56430000
2019-07-18,51.0,51.470001220703125,50.92499923706055,51.415000915527344,49.81672668457031,74162400
2019-07-19,51.4474983215332,51.625,50.59000015258789,50.647499084472656,49.073081970214844,83717200
2019-07-22,50.912498474121094,51.807498931884766,50.90250015258789,51.80500030517578,50.19459915161133,89111600
2019-07-23,52.1150016784668,52.227500915527344,51.8224983215332,52.209999084472656,50.587013244628906,73420800
2019-07-24,51.91749954223633,52.287498474121094,51.79249954223633,52.16749954223633,50.54582977294922,59966400
2019-07-25,52.22249984741211,52.310001373291016,51.682498931884766,51.755001068115234,50.14616012573242,55638400
2019-07-26,51.869998931884766,52.432498931884766,51.78499984741211,51.935001373291016,50.320556640625,70475600
2019-07-29,52.1150016784668,52.65999984741211,52.11000061035156,52.41999816894531,50.79047775268555,86693600
2019-07-30,52.189998626708984,52.540000915527344,51.82749938964844,52.19499969482422,50.57247543334961,135742800
2019-07-31,54.10499954223633,55.342498779296875,52.82500076293945,53.2599983215332,51.604366302490234,277125600
2019-08-01,53.474998474121094,54.50749969482422,51.685001373291016,52.10749816894531,50.487693786621094,216071600
2019-08-02,51.38249969482422,51.60749816894531,50.407501220703125,51.005001068115234,49.41946029663086,163448400
2019-08-05,49.497501373291016,49.662498474121094,48.14500045776367,48.334999084472656,46.83246612548828,209572000
2019-08-06,49.07749938964844,49.51750183105469,48.5099983215332,49.25,47.71902847290039,143299200
2019-08-07,48.852500915527344,49.88999938964844,48.45500183105469,49.7599983215332,48.213165283203125,133457600
2019-08-08,50.04999923706055,50.88249969482422,49.84749984741211,50.85749816894531,49.27656173706055,108038000
2019-08-09,50.32500076293945,50.689998626708984,49.8224983215332,50.247501373291016,48.87049865722656,98478800
2019-08-12,49.904998779296875,50.51250076293945,49.787498474121094,50.119998931884766,48.74648666381836,89927600
2019-08-13,50.255001068115234,53.03499984741211,50.119998931884766,52.24250030517578,50.81083297729492,188874000
2019-08-14,50.790000915527344,51.61000061035156,50.647499084472656,50.6875,49.29844665527344,146189600
2019-08-15,50.8650016784668,51.28499984741211,49.91749954223633,50.435001373291016,49.0528564453125,108909600
2019-08-16,51.06999969482422,51.790000915527344,50.959999084472656,51.625,50.21024703979492,110481600
2019-08-19,52.654998779296875,53.182498931884766,52.50749969482422,52.587501525878906,51.1463737487793,97654400
2019-08-20,52.720001220703125,53.337501525878906,52.58000183105469,52.59000015258789,51.14879608154297,107537200
2019-08-21,53.247501373291016,53.412498474121094,52.900001525878906,53.15999984741211,51.703189849853516,86141600
2019-08-22,53.29750061035156,53.61000061035156,52.6875,53.1150016784668,51.65940856933594,89014800
2019-08-23,52.35749816894531,53.01250076293945,50.25,50.65999984741211,49.27169418334961,187272000
2019-08-26,51.46500015258789,51.79750061035156,51.26499938964844,51.622501373291016,50.20781707763672,104174400
2019-08-27,51.96500015258789,52.13750076293945,50.88249969482422,51.040000915527344,49.64127731323242,103493200
2019-08-28,51.025001525878906,51.43000030517578,50.83000183105469,51.38249969482422,49.97439193725586,63755200
2019-08-29,52.125,52.33000183105469,51.665000915527344,52.252498626708984,50.82054138183594,83962000
2019-08-30,52.540000915527344,52.61249923706055,51.79999923706055,52.185001373291016,50.75489807128906,84573600
2019-09-03,51.60749816894531,51.744998931884766,51.05500030517578,51.42499923706055,50.015724182128906,80092000
2019-09-04,52.09749984741211,52.369998931884766,51.83000183105469,52.29750061035156,50.86431121826172,76752400
2019-09-05,53.0,53.49250030517578,52.877498626708984,53.31999969482422,51.85879135131836,95654800
2019-09-06,53.51250076293945,53.60499954223633,53.127498626708984,53.314998626708984,51.85393524169922,77449200
2019-09-09,53.709999084472656,54.11000061035156,52.76750183105469,53.54249954223633,52.0751953125,109237600
2019-09-10,53.46500015258789,54.19499969482422,52.9275016784668,54.17499923706055,52.69036865234375,127111600
2019-09-11,54.51750183105469,55.9275016784668,54.432498931884766,55.897499084472656,54.36565399169922,177158400
2019-09-12,56.20000076293945,56.60499954223633,55.71500015258789,55.772499084472656,54.24407958984375,128906800
2019-09-13,55.0,55.1974983215332,54.255001068115234,54.6875,53.18882369995117,159053200
2019-09-16,54.432498931884766,55.032501220703125,54.38999938964844,54.974998474121094,53.46843719482422,84632400
2019-09-17,54.9900016784668,55.20500183105469,54.779998779296875,55.17499923706055,53.662960052490234,73274800
2019-09-18,55.26499938964844,55.712501525878906,54.86000061035156,55.692501068115234,54.16627502441406,101360000
2019-09-19,55.502498626708984,55.939998626708984,55.092498779296875,55.2400016784668,53.72617721557617,88242400
2019-09-20,55.345001220703125,55.63999938964844,54.36750030517578,54.432498931884766,52.94080352783203,221652400
2019-09-23,54.73749923706055,54.959999084472656,54.412498474121094,54.68000030517578,53.18153762817383,76662000
2019-09-24,55.25749969482422,55.622501373291016,54.29750061035156,54.41999816894531,52.928646087646484,124763200
2019-09-25,54.63750076293945,55.375,54.28499984741211,55.25749969482422,53.74319839477539,87613600
2019-09-26,55.0,55.23500061035156,54.70750045776367,54.97249984741211,53.46601486206055,75334000
2019-09-27,55.1349983215332,55.2400016784668,54.31999969482422,54.70500183105469,53.20584487915039,101408000
2019-09-30,55.224998474121094,56.14500045776367,55.1974983215332,55.99250030517578,54.45805358886719,103909600
2019-10-01,56.26750183105469,57.05500030517578,56.04999923706055,56.147499084472656,54.608802795410156,139223200
2019-10-02,55.76499938964844,55.89500045776367,54.48249816894531,54.7400016784668,53.23988342285156,138449200
2019-10-03,54.60749816894531,55.2400016784668,53.782501220703125,55.20500183105469,53.692138671875,114426000
2019-10-04,56.40999984741211,56.872501373291016,55.97249984741211,56.752498626708984,55.19723129272461,138478800
2019-10-07,56.567501068115234,57.48249816894531,56.459999084472656,56.76499938964844,55.20937728881836,122306000
2019-10-08,56.45500183105469,57.01499938964844,56.08250045776367,56.099998474121094,54.56260681152344,111820000
2019-10-09,56.75749969482422,56.9474983215332,56.40999984741211,56.75749969482422,55.20208740234375,74770400
2019-10-10,56.98249816894531,57.61000061035156,56.82500076293945,57.522499084472656,55.94612121582031,113013600
2019-10-11,58.23749923706055,59.40999984741211,58.07749938964844,59.0525016784668,57.4342041015625,166795600
2019-10-14,58.724998474121094,59.532501220703125,58.66749954223633,58.967498779296875,57.35153579711914,96427600
2019-10-15,59.09749984741211,59.412498474121094,58.720001220703125,58.83000183105469,57.21779251098633,87360000
2019-10-16,58.342498779296875,58.810001373291016,58.29999923706055,58.592498779296875,56.98680114746094,73903200
2019-10-17,58.772499084472656,59.037498474121094,58.380001068115234,58.81999969482422,57.208065032958984,67585200
2019-10-18,58.647499084472656,59.39500045776367,58.5724983215332,59.102500915527344,57.48282241821289,97433600
2019-10-21,59.380001068115234,60.247501373291016,59.33000183105469,60.127498626708984,58.479732513427734,87247200
2019-10-22,60.290000915527344,60.54999923706055,59.904998779296875,59.9900016784668,58.34601593017578,82293600
2019-10-23,60.525001525878906,60.810001373291016,60.30500030517578,60.79499816894531,59.128944396972656,75828800
2019-10-24,61.127498626708984,61.20000076293945,60.45249938964844,60.89500045776367,59.226200103759766,69275200
2019-10-25,60.790000915527344,61.682498931884766,60.720001220703125,61.64500045776367,59.955650329589844,73477200
2019-10-28,61.85499954223633,62.3125,61.68000030517578,62.26250076293945,60.55622863769531,96572800
2019-10-29,62.24250030517578,62.4375,60.64250183105469,60.8224983215332,59.15569305419922,142839600
2019-10-30,61.189998626708984,61.32500076293945,60.3025016784668,60.814998626708984,59.14839172363281,124522000
2019-10-31,61.810001373291016,62.29249954223633,59.314998626708984,62.189998626708984,60.4857063293457,139162000
2019-11-01,62.3849983215332,63.98249816894531,62.290000915527344,63.95500183105469,62.20235061645508,151125200
2019-11-04,64.3324966430664,64.4625015258789,63.845001220703125,64.375,62.6108283996582,103272000
2019-11-05,64.26249694824219,64.54750061035156,64.08000183105469,64.28250122070312,62.5208854675293,79897600
2019-11-06,64.19249725341797,64.37249755859375,63.842498779296875,64.30999755859375,62.547607421875,75864400
2019-11-07,64.68499755859375,65.0875015258789,64.52749633789062,64.85749816894531,63.269500732421875,94940400
2019-11-08,64.67250061035156,65.11000061035156,64.2125015258789,65.03500366210938,63.44266128540039,69986400
2019-11-11,64.57499694824219,65.61750030517578,64.56999969482422,65.55000305175781,63.94504928588867,81821200
2019-11-12,65.38749694824219,65.69750213623047,65.2300033569336,65.48999786376953,63.88650894165039,87388800
2019-11-13,65.28250122070312,66.19499969482422,65.26750183105469,66.11750030517578,64.49866485595703,102734400
2019-11-14,65.9375,66.22000122070312,65.5250015258789,65.66000366210938,64.0523452758789,89182800
2019-11-15,65.91999816894531,66.44499969482422,65.75250244140625,66.44000244140625,64.8132553100586,100206400
2019-11-18,66.44999694824219,66.85749816894531,66.05750274658203,66.7750015258789,65.14004516601562,86703200
2019-11-19,66.9749984741211,67.0,66.34750366210938,66.57250213623047,64.94251251220703,76167200
2019-11-20,66.38500213623047,66.5199966430664,65.0999984741211,65.79750061035156,64.18648529052734,106234400
2019-11-21,65.92250061035156,66.00250244140625,65.29499816894531,65.50250244140625,63.89871597290039,121395200
2019-11-22,65.64749908447266,65.79499816894531,65.20999908447266,65.44499969482422,63.84261703491211,65325200
2019-11-25,65.67749786376953,66.61000061035156,65.62999725341797,66.59249877929688,64.9620132446289,84020400
2019-11-26,66.73500061035156,66.79000091552734,65.625,66.07250213623047,64.45474243164062,105207600
2019-11-27,66.3949966430664,66.99500274658203,66.32749938964844,66.95999908447266,65.32051086425781,65235600
2019-11-29,66.6500015258789,67.0,66.4749984741211,66.8125,65.17662811279297,46617600
2019-12-02,66.81749725341797,67.0625,65.86250305175781,66.04000091552734,64.42303466796875,94487200
2019-12-03,64.57749938964844,64.88249969482422,64.07250213623047,64.86250305175781,63.274375915527344,114430400
2019-12-04,65.26750183105469,65.82749938964844,65.16999816894531,65.43499755859375,63.83283996582031,67181600
2019-12-05,65.94750213623047,66.47250366210938,65.68250274658203,66.3949966430664,64.76934814453125,74424400
2019-12-06,66.87000274658203,67.75,66.82499694824219,67.67749786376953,66.02046203613281,106075600
2019-12-09,67.5,67.69999694824219,66.22750091552734,66.7300033569336,65.09614562988281,128042400
2019-12-10,67.1500015258789,67.51750183105469,66.46499633789062,67.12000274658203,65.47661590576172,90420400
2019-12-11,67.20249938964844,67.7750015258789,67.125,67.69249725341797,66.03509521484375,78756800
2019-12-12,66.94499969482422,68.13999938964844,66.83000183105469,67.86499786376953,66.20336151123047,137310400
2019-12-13,67.86499786376953,68.82499694824219,67.73249816894531,68.7874984741211,67.10327911376953,133587600
2019-12-16,69.25,70.19750213623047,69.24500274658203,69.96499633789062,68.25193786621094,128186000
2019-12-17,69.89250183105469,70.44249725341797,69.69999694824219,70.10250091552734,68.38606262207031,114158400
2019-12-18,69.94999694824219,70.4749984741211,69.77999877929688,69.93499755859375,68.22266387939453,116028400
2019-12-19,69.875,70.29499816894531,69.73750305175781,70.00499725341797,68.29096984863281,98369200
2019-12-20,70.55750274658203,70.6624984741211,69.63999938964844,69.86000061035156,68.14952087402344,275978000
2019-12-23,70.13249969482422,71.0625,70.09249877929688,71.0,69.26160430908203,98572000
2019-12-24,71.17250061035156,71.22250366210938,70.7300033569336,71.06749725341797,69.32744598388672,48478800
2019-12-26,71.20500183105469,72.49500274658203,71.17500305175781,72.47750091552734,70.70293426513672,93121200
2019-12-27,72.77999877929688,73.49250030517578,72.02999877929688,72.44999694824219,70.67609405517578,146266000
2019-12-30,72.36499786376953,73.17250061035156,71.30500030517578,72.87999725341797,71.09557342529297,144114400
2019-12-31,72.48249816894531,73.41999816894531,72.37999725341797,73.4124984741211,71.61502075195312,100805600
2020-01-02,74.05999755859375,75.1500015258789,73.79750061035156,75.0875015258789,73.2490234375,135480400
2020-01-03,74.2874984741211,75.1449966430664,74.125,74.35749816894531,72.5368881225586,146322800
2020-01-06,73.44750213623047,74.98999786376953,73.1875,74.94999694824219,73.1148910522461,118387200
2020-01-07,74.95999908447266,75.2249984741211,74.37000274658203,74.59750366210938,72.7710189819336,108872000
2020-01-08,74.29000091552734,76.11000061035156,74.29000091552734,75.79750061035156,73.94164276123047,132079200
2020-01-09,76.80999755859375,77.60749816894531,76.55000305175781,77.40750122070312,75.51222229003906,170108400
2020-01-10,77.6500015258789,78.1675033569336,77.0625,77.5824966430664,75.68294525146484,140644800
2020-01-13,77.91000366210938,79.26750183105469,77.7874984741211,79.23999786376953,77.29985809326172,121532000
2020-01-14,79.17500305175781,79.39250183105469,78.0425033569336,78.16999816894531,76.25603485107422,161954400
2020-01-15,77.9625015258789,78.875,77.38749694824219,77.83499908447266,75.92926788330078,121923600
2020-01-16,78.39749908447266,78.92500305175781,78.02249908447266,78.80999755859375,76.88037109375,108829200
2020-01-17,79.06749725341797,79.68499755859375,78.75,79.68250274658203,77.73152160644531,137816400
2020-01-21,79.29750061035156,79.75499725341797,79.0,79.14250183105469,77.20475006103516,110843200
2020-01-22,79.6449966430664,79.99749755859375,79.32749938964844,79.42500305175781,77.48033142089844,101832400
2020-01-23,79.4800033569336,79.88999938964844,78.9124984741211,79.80750274658203,77.85348510742188,104472000
2020-01-24,80.0625,80.8324966430664,79.37999725341797,79.57749938964844,77.62908172607422,146537600
2020-01-27,77.51499938964844,77.94249725341797,76.22000122070312,77.23750305175781,75.34638214111328,161940000
2020-01-28,78.1500015258789,79.5999984741211,78.04750061035156,79.42250061035156,77.47787475585938,162234000
2020-01-29,81.11250305175781,81.9625015258789,80.34500122070312,81.08499908447266,79.09968566894531,216229200
2020-01-30,80.13500213623047,81.02249908447266,79.6875,80.96749877929688,78.98503875732422,126743200
2020-01-31,80.23249816894531,80.66999816894531,77.07250213623047,77.37750244140625,75.48294830322266,199588400
2020-02-03,76.07499694824219,78.37249755859375,75.55500030517578,77.16500091552734,75.27564239501953,173788400
2020-02-04,78.82749938964844,79.91000366210938,78.40750122070312,79.7125015258789,77.76079559326172,136616400
2020-02-05,80.87999725341797,81.19000244140625,79.73750305175781,80.36250305175781,78.39488220214844,118826800
2020-02-06,80.64250183105469,81.30500030517578,80.06500244140625,81.30249786376953,79.31185150146484,105425600
2020-02-07,80.59249877929688,80.8499984741211,79.5,80.00749969482422,78.23380279541016,117684000
2020-02-10,78.54499816894531,80.38749694824219,78.4625015258789,80.38749694824219,78.60536193847656,109348800
2020-02-11,80.9000015258789,80.9749984741211,79.67749786376953,79.90249633789062,78.13111114501953,94323200
2020-02-12,80.36750030517578,81.80500030517578,80.36750030517578,81.80000305175781,79.98656463623047,113730400
2020-02-13,81.04750061035156,81.55500030517578,80.8375015258789,81.21749877929688,79.4169692993164,94747600
2020-02-14,81.18499755859375,81.49500274658203,80.7125015258789,81.23750305175781,79.43651580810547,80113600
2020-02-18,78.83999633789062,79.9375,78.65249633789062,79.75,77.98200225830078,152531200
2020-02-19,80.0,81.14250183105469,80.0,80.90499877929688,79.11138916015625,93984000
2020-02-20,80.65750122070312,81.1624984741211,79.55249786376953,80.07499694824219,78.2997817993164,100566000
2020-02-21,79.65499877929688,80.11250305175781,77.625,78.26249694824219,76.52748107910156,129554000
2020-02-24,74.31500244140625,76.04499816894531,72.30750274658203,74.54499816894531,72.89238739013672,222195200
2020-02-25,75.23750305175781,75.63249969482422,71.53250122070312,72.0199966430664,70.42337036132812,230673600
2020-02-26,71.63249969482422,74.47000122070312,71.625,73.1624984741211,71.54054260253906,198054800
2020-02-27,70.2750015258789,71.5,68.23999786376953,68.37999725341797,66.86406707763672,320605600
2020-02-28,64.31500244140625,69.60250091552734,64.09249877929688,68.33999633789062,66.82493591308594,426510000
2020-03-02,70.56999969482422,75.36000061035156,69.43000030517578,74.70249938964844,73.04640197753906,341397200
2020-03-03,75.9175033569336,76.0,71.44999694824219,72.33000183105469,70.72650146484375,319475600
2020-03-04,74.11000061035156,75.8499984741211,73.28250122070312,75.68499755859375,74.00712585449219,219178400
2020-03-05,73.87999725341797,74.88749694824219,72.85250091552734,73.2300033569336,71.60655212402344,187572800
2020-03-06,70.5,72.70500183105469,70.30750274658203,72.25749969482422,70.65559387207031,226176800
2020-03-09,65.9375,69.52249908447266,65.75,66.5425033569336,65.06729888916016,286744800
2020-03-10,69.28500366210938,71.61000061035156,67.34249877929688,71.33499908447266,69.7535629272461,285290000
2020-03-11,69.34750366210938,70.30500030517578,67.96499633789062,68.85749816894531,67.33097076416016,255598800
2020-03-12,63.98500061035156,67.5,62.0,62.057498931884766,60.681724548339844,418474000
2020-03-13,66.22250366210938,69.9800033569336,63.23749923706055,69.49250030517578,67.95188903808594,370732000
2020-03-16,60.48749923706055,64.7699966430664,60.0,60.5525016784668,59.2100944519043,322423600
2020-03-17,61.877498626708984,64.40249633789062,59.599998474121094,63.21500015258789,61.81356430053711,324056000
2020-03-18,59.942501068115234,62.5,59.279998779296875,61.66749954223633,60.30038070678711,300233600
2020-03-19,61.84749984741211,63.209999084472656,60.65250015258789,61.19499969482422,59.83835220336914,271857200
2020-03-20,61.79499816894531,62.95750045776367,57.0,57.310001373291016,56.03948211669922,401693200
2020-03-23,57.02000045776367,57.125,53.15250015258789,56.092498779296875,54.848968505859375,336752800
2020-03-24,59.09000015258789,61.92250061035156,58.57500076293945,61.720001220703125,60.351715087890625,287531200
2020-03-25,62.6875,64.5625,61.07500076293945,61.380001068115234,60.019256591796875,303602000
2020-03-26,61.630001068115234,64.66999816894531,61.59000015258789,64.61000061035156,63.17763900756836,252087200
2020-03-27,63.1875,63.967498779296875,61.76250076293945,61.935001373291016,60.561946868896484,204216800
2020-03-30,62.685001373291016,63.880001068115234,62.349998474121094,63.70249938964844,62.29026412963867,167976400
2020-03-31,63.900001525878906,65.62249755859375,63.0,63.5724983215332,62.16313552856445,197002000
2020-04-01,61.625,62.18000030517578,59.782501220703125,60.227500915527344,58.89229965209961,176218400
2020-04-02,60.084999084472656,61.287498474121094,59.224998474121094,61.23249816894531,59.87501907348633,165934000
2020-04-03,60.70000076293945,61.42499923706055,59.74250030517578,60.352500915527344,59.0145263671875,129880000
2020-04-06,62.724998474121094,65.77749633789062,62.345001220703125,65.61750030517578,64.16280364990234,201820400
2020-04-07,67.69999694824219,67.92500305175781,64.75,64.85749816894531,63.419654846191406,202887200
2020-04-08,65.68499755859375,66.84249877929688,65.30750274658203,66.51750183105469,65.04286193847656,168895200
2020-04-09,67.17500305175781,67.51750183105469,66.17500305175781,66.99749755859375,65.51219940185547,161834800
2020-04-13,67.07749938964844,68.42500305175781,66.4574966430664,68.3125,66.79806518554688,131022800
2020-04-14,70.0,72.0625,69.51249694824219,71.76249694824219,70.17157745361328,194994800
2020-04-15,70.5999984741211,71.5824966430664,70.15750122070312,71.10749816894531,69.53109741210938,131154400
2020-04-16,71.84500122070312,72.05000305175781,70.5875015258789,71.67250061035156,70.08354187011719,157125200
2020-04-17,71.17250061035156,71.73750305175781,69.21499633789062,70.69999694824219,69.13262939453125,215250000
2020-04-20,69.48750305175781,70.41999816894531,69.2125015258789,69.23249816894531,67.69767761230469,130015200
2020-04-21,69.06999969482422,69.3125,66.35749816894531,67.09249877929688,65.60511016845703,180991600
2020-04-22,68.40249633789062,69.4749984741211,68.05000305175781,69.0250015258789,67.4947738647461,116862400
2020-04-23,68.96749877929688,70.4375,68.71749877929688,68.75749969482422,67.23320007324219,124814400
2020-04-24,69.30000305175781,70.75250244140625,69.25,70.74250030517578,69.17418670654297,126161200
2020-04-27,70.44999694824219,71.13500213623047,69.98750305175781,70.7925033569336,69.22309112548828,117087600
2020-04-28,71.2699966430664,71.4574966430664,69.55000305175781,69.6449966430664,68.10102081298828,112004800
2020-04-29,71.18250274658203,72.4175033569336,70.97250366210938,71.93250274658203,70.33780670166016,137280800
2020-04-30,72.48999786376953,73.63249969482422,72.0875015258789,73.44999694824219,71.8216781616211,183064000
2020-05-01,71.5625,74.75,71.4625015258789,72.26750183105469,70.6653823852539,240616800
2020-05-04,72.2925033569336,73.42250061035156,71.58000183105469,73.29000091552734,71.66520690917969,133568000
2020-05-05,73.76499938964844,75.25,73.61499786376953,74.38999938964844,72.7408218383789,147751200
2020-05-06,75.11499786376953,75.80999755859375,74.71749877929688,75.15750122070312,73.4913101196289,142333600
2020-05-07,75.80500030517578,76.2925033569336,75.49250030517578,75.93499755859375,74.25157165527344,115215200
2020-05-08,76.41000366210938,77.5875015258789,76.07250213623047,77.53250122070312,76.01887512207031,133838400
2020-05-11,77.0250015258789,79.26249694824219,76.80999755859375,78.75250244140625,77.2150650024414,145946400
2020-05-12,79.4574966430664,79.92250061035156,77.72750091552734,77.85250091552734,76.33263397216797,162301200
2020-05-13,78.0374984741211,78.98750305175781,75.80249786376953,76.9124984741211,75.4109878540039,200622400
2020-05-14,76.12750244140625,77.44750213623047,75.38249969482422,77.38500213623047,75.87427520751953,158929200
2020-05-15,75.0875015258789,76.9749984741211,75.05249786376953,76.92749786376953,75.42569732666016,166348400
2020-05-18,78.2925033569336,79.125,77.58000183105469,78.73999786376953,77.20279693603516,135178400
2020-05-19,78.75749969482422,79.62999725341797,78.25250244140625,78.28500366210938,76.75670623779297,101729600
2020-05-20,79.16999816894531,79.87999725341797,79.12999725341797,79.80750274658203,78.24948120117188,111504800
2020-05-21,79.66500091552734,80.22250366210938,78.96749877929688,79.2125015258789,77.66609191894531,102688800
2020-05-22,78.94249725341797,79.80750274658203,78.8375015258789,79.72250366210938,78.1661376953125,81803200
2020-05-26,80.875,81.05999755859375,79.125,79.18250274658203,77.63666534423828,125522000
2020-05-27,79.03500366210938,79.67749786376953,78.27249908447266,79.52749633789062,77.97493743896484,112945200
2020-05-28,79.19249725341797,80.86000061035156,78.90750122070312,79.5625,78.0092544555664,133560800
2020-05-29,79.8125,80.2874984741211,79.11750030517578,79.48500061035156,77.93326568603516,153532400
2020-06-01,79.4375,80.5875015258789,79.30249786376953,80.4625015258789,78.89167785644531,80791200
2020-06-02,80.1875,80.86000061035156,79.73249816894531,80.83499908447266,79.25691986083984,87642800
2020-06-03,81.16500091552734,81.55000305175781,80.57499694824219,81.27999877929688,79.69322967529297,104491200
2020-06-04,81.09750366210938,81.40499877929688,80.19499969482422,80.58000183105469,79.00688934326172,87560400
2020-06-05,80.8375015258789,82.9375,80.80750274658203,82.875,81.25709533691406,137250400
2020-06-08,82.5625,83.4000015258789,81.83000183105469,83.36499786376953,81.7375259399414,95654400
2020-06-09,83.03500366210938,86.40249633789062,83.00250244140625,85.99749755859375,84.31863403320312,147712400
2020-06-10,86.9749984741211,88.69249725341797,86.52249908447266,88.20999908447266,86.4879379272461,166651600
2020-06-11,87.32749938964844,87.76499938964844,83.87000274658203,83.9749984741211,82.33560180664062,201662400
2020-06-12,86.18000030517578,86.94999694824219,83.55500030517578,84.69999694824219,83.04647827148438,200146000
2020-06-15,83.3125,86.41999816894531,83.1449966430664,85.74749755859375,84.0735092163086,138808800
2020-06-16,87.86499786376953,88.30000305175781,86.18000030517578,88.0199966430664,86.30164337158203,165428800
2020-06-17,88.7874984741211,88.8499984741211,87.77249908447266,87.89749908447266,86.1815414428711,114406400
2020-06-18,87.85250091552734,88.36250305175781,87.30500030517578,87.93250274658203,86.21586608886719,96820400
2020-06-19,88.66000366210938,89.13999938964844,86.2874984741211,87.43000030517578,85.7231674194336,264476000
2020-06-22,87.83499908447266,89.86499786376953,87.7874984741211,89.71749877929688,87.96600341796875,135445200
2020-06-23,91.0,93.09500122070312,90.56749725341797,91.63249969482422,89.8436279296875,212155600
2020-06-24,91.25,92.19750213623047,89.62999725341797,90.01499938964844,88.25769805908203,192623200
2020-06-25,90.17500305175781,91.25,89.39250183105469,91.20999908447266,89.42935943603516,137522400
2020-06-26,91.10250091552734,91.33000183105469,88.25499725341797,88.40750122070312,86.68157196044922,205256800
2020-06-29,88.3125,90.5425033569336,87.81999969482422,90.44499969482422,88.67931365966797,130646000
2020-06-30,90.0199966430664,91.49500274658203,90.0,91.19999694824219,89.41956329345703,140223200
2020-07-01,91.27999877929688,91.83999633789062,90.97750091552734,91.02749633789062,89.25041961669922,110737200
2020-07-02,91.9625015258789,92.61750030517578,90.91000366210938,91.02749633789062,89.25041961669922,114041600
2020-07-06,92.5,93.94499969482422,92.46749877929688,93.4625015258789,91.63788604736328,118655600
2020-07-07,93.85250091552734,94.65499877929688,93.05750274658203,93.17250061035156,91.35356903076172,112424400
2020-07-08,94.18000030517578,95.375,94.08999633789062,95.34249877929688,93.48119354248047,117092000
2020-07-09,96.26249694824219,96.31749725341797,94.67250061035156,95.75250244140625,93.88318634033203,125642800
2020-07-10,95.33499908447266,95.9800033569336,94.70500183105469,95.91999816894531,94.04742431640625,90257200
2020-07-13,97.26499938964844,99.95500183105469,95.25749969482422,95.47750091552734,93.61356353759766,191649200
2020-07-14,94.83999633789062,97.25499725341797,93.87750244140625,97.05750274658203,95.16271209716797,170989200
2020-07-15,98.98999786376953,99.24749755859375,96.48999786376953,97.7249984741211,95.8171615600586,153198000
2020-07-16,96.5625,97.40499877929688,95.90499877929688,96.52249908447266,94.63815307617188,110577600
2020-07-17,96.98750305175781,97.14749908447266,95.83999633789062,96.32749938964844,94.44696807861328,92186800
2020-07-20,96.4175033569336,98.5,96.0625,98.35749816894531,96.43731689453125,90318000
2020-07-21,99.17250061035156,99.25,96.74250030517578,97.0,95.1063232421875,103433200
2020-07-22,96.69249725341797,97.9749984741211,96.60250091552734,97.27249908447266,95.37350463867188,89001600
2020-07-23,96.99749755859375,97.07749938964844,92.01000213623047,92.84500122070312,91.03245544433594,197004400
2020-07-24,90.98750305175781,92.97000122070312,89.1449966430664,92.61499786376953,90.80694580078125,185438800
2020-07-27,93.70999908447266,94.90499877929688,93.4800033569336,94.80999755859375,92.9590835571289,121214000
2020-07-28,94.36750030517578,94.55000305175781,93.24749755859375,93.25250244140625,91.43199157714844,103625600
2020-07-29,93.75,95.2300033569336,93.7125015258789,95.04000091552734,93.18461608886719,90329200
2020-07-30,94.1875,96.29750061035156,93.76750183105469,96.19000244140625,94.31214904785156,158130000
2020-07-31,102.88500213623047,106.41500091552734,100.82499694824219,106.26000213623047,104.18556213378906,374336800
2020-08-03,108.19999694824219,111.63749694824219,107.89250183105469,108.9375,106.8107681274414,308151200
2020-08-04,109.13249969482422,110.79000091552734,108.38749694824219,109.66500091552734,107.52409362792969,173071600
2020-08-05,109.37750244140625,110.39250183105469,108.89749908447266,110.0625,107.91381072998047,121776800
2020-08-06,110.40499877929688,114.4124984741211,109.79750061035156,113.90249633789062,111.67886352539062,202428800
2020-08-07,113.20500183105469,113.67500305175781,110.2925033569336,111.11250305175781,109.1397476196289,198045600
2020-08-10,112.5999984741211,113.7750015258789,110.0,112.72750091552734,110.72608947753906,212403600
2020-08-11,111.97000122070312,112.48249816894531,109.10749816894531,109.375,107.43310546875,187902400
2020-08-12,110.49749755859375,113.2750015258789,110.29750061035156,113.01000213623047,111.00355529785156,165598000
2020-08-13,114.43000030517578,116.0425033569336,113.92749786376953,115.01000213623047,112.96805572509766,210082000
2020-08-14,114.83000183105469,115.0,113.04499816894531,114.90750122070312,112.86739349365234,165565200
2020-08-17,116.0625,116.0875015258789,113.9625015258789,114.60749816894531,112.57269287109375,119561600
2020-08-18,114.35250091552734,116.0,114.00749969482422,115.5625,113.5107421875,105633600
2020-08-19,115.98249816894531,117.1624984741211,115.61000061035156,115.7074966430664,113.65316772460938,145538000
2020-08-20,115.75,118.39250183105469,115.73249816894531,118.2750015258789,116.17508697509766,126907200
2020-08-21,119.26249694824219,124.86750030517578,119.25,124.37000274658203,122.16187286376953,338054800
2020-08-24,128.69749450683594,128.78500366210938,123.9375,125.85749816894531,123.62296295166016,345937600
2020-08-25,124.69750213623047,125.18000030517578,123.05249786376953,124.82499694824219,122.60879516601562,211495600
2020-08-26,126.18000030517578,126.99250030517578,125.0824966430664,126.52249908447266,124.2761459350586,163022400
2020-08-27,127.14250183105469,127.48500061035156,123.8324966430664,125.01000213623047,122.7905044555664,155552400
2020-08-28,126.01249694824219,126.44249725341797,124.57749938964844,124.80750274658203,122.59162139892578,187630000
2020-08-31,127.58000183105469,131.0,126.0,129.0399932861328,126.74897003173828,225702700
2020-09-01,132.75999450683594,134.8000030517578,130.52999877929688,134.17999267578125,131.79766845703125,151948100
2020-09-02,137.58999633789062,137.97999572753906,127.0,131.39999389648438,129.06704711914062,200119000
2020-09-03,126.91000366210938,128.83999633789062,120.5,120.87999725341797,118.73382568359375,257599600
2020-09-04,120.06999969482422,123.69999694824219,110.88999938964844,120.95999908447266,118.81242370605469,332607200
2020-09-08,113.94999694824219,118.98999786376953,112.68000030517578,112.81999969482422,110.81692504882812,231366600
2020-09-09,117.26000213623047,119.13999938964844,115.26000213623047,117.31999969482422,115.23704528808594,176940500
2020-09-10,120.36000061035156,120.5,112.5,113.48999786376953,111.47503662109375,182274400
2020-09-11,114.56999969482422,115.2300033569336,110.0,112.0,110.0114974975586,180860300
2020-09-14,114.72000122070312,115.93000030517578,112.80000305175781,115.36000061035156,113.31183624267578,140150100
2020-09-15,118.33000183105469,118.83000183105469,113.61000061035156,115.54000091552734,113.4886245727539,184642000
2020-09-16,115.2300033569336,116.0,112.04000091552734,112.12999725341797,110.13917541503906,154679000
2020-09-17,109.72000122070312,112.19999694824219,108.70999908447266,110.33999633789062,108.38096618652344,178011000
2020-09-18,110.4000015258789,110.87999725341797,106.08999633789062,106.83999633789062,104.94310760498047,287104900
2020-09-21,104.54000091552734,110.19000244140625,103.0999984741211,110.08000183105469,108.12557220458984,195713800
2020-09-22,112.68000030517578,112.86000061035156,109.16000366210938,111.80999755859375,109.82486724853516,183055400
2020-09-23,111.62000274658203,112.11000061035156,106.7699966430664,107.12000274658203,105.21812438964844,150718700
2020-09-24,105.16999816894531,110.25,105.0,108.22000122070312,106.2986068725586,167743300
2020-09-25,108.43000030517578,112.44000244140625,107.66999816894531,112.27999877929688,110.28652954101562,149981400
2020-09-28,115.01000213623047,115.31999969482422,112.77999877929688,114.95999908447266,112.9189453125,137672400
2020-09-29,114.55000305175781,115.30999755859375,113.56999969482422,114.08999633789062,112.06439208984375,99382200
2020-09-30,113.79000091552734,117.26000213623047,113.62000274658203,115.80999755859375,113.75384521484375,142675200
2020-10-01,117.63999938964844,117.72000122070312,115.83000183105469,116.79000091552734,114.71644592285156,116120400
2020-10-02,112.88999938964844,115.37000274658203,112.22000122070312,113.0199966430664,111.01337432861328,144712000
2020-10-05,113.91000366210938,116.6500015258789,113.55000305175781,116.5,114.43160247802734,106243800
2020-10-06,115.69999694824219,116.12000274658203,112.25,113.16000366210938,111.15091705322266,161498200
2020-10-07,114.62000274658203,115.55000305175781,114.12999725341797,115.08000183105469,113.03682708740234,96849000
2020-10-08,116.25,116.4000015258789,114.58999633789062,114.97000122070312,112.92876434326172,83477200
2020-10-09,115.27999877929688,117.0,114.91999816894531,116.97000122070312,114.89325714111328,100506900
2020-10-12,120.05999755859375,125.18000030517578,119.27999877929688,124.4000015258789,122.19133758544922,240226800
2020-10-13,125.2699966430664,125.38999938964844,119.6500015258789,121.0999984741211,118.9499282836914,262330500
2020-10-14,121.0,123.02999877929688,119.62000274658203,121.19000244140625,119.038330078125,150712000
2020-10-15,118.72000122070312,121.19999694824219,118.1500015258789,120.70999908447266,118.56684875488281,112559200
2020-10-16,121.27999877929688,121.55000305175781,118.80999755859375,119.0199966430664,116.90685272216797,115393800
2020-10-19,119.95999908447266,120.41999816894531,115.66000366210938,115.9800033569336,113.92083740234375,120639300
2020-10-20,116.19999694824219,118.9800033569336,115.62999725341797,117.51000213623047,115.4236831665039,124423700
2020-10-21,116.66999816894531,118.70999908447266,116.44999694824219,116.87000274658203,114.7950439453125,89946000
2020-10-22,117.44999694824219,118.04000091552734,114.58999633789062,115.75,113.69491577148438,101988000
2020-10-23,116.38999938964844,116.55000305175781,114.27999877929688,115.04000091552734,112.9975357055664,82572600
2020-10-26,114.01000213623047,116.55000305175781,112.87999725341797,115.05000305175781,113.00735473632812,111850700
2020-10-27,115.48999786376953,117.27999877929688,114.54000091552734,116.5999984741211,114.52981567382812,92276800
2020-10-28,115.05000305175781,115.43000030517578,111.0999984741211,111.19999694824219,109.2257080078125,143937800
2020-10-29,112.37000274658203,116.93000030517578,112.19999694824219,115.31999969482422,113.27254486083984,146129200
2020-10-30,111.05999755859375,111.98999786376953,107.72000122070312,108.86000061035156,106.92724609375,190272600
2020-11-02,109.11000061035156,110.68000030517578,107.31999969482422,108.7699966430664,106.83885192871094,122866900
2020-11-03,109.66000366210938,111.48999786376953,108.7300033569336,110.44000244140625,108.47919464111328,107624400
2020-11-04,114.13999938964844,115.58999633789062,112.3499984741211,114.94999694824219,112.90911102294922,138235500
2020-11-05,117.94999694824219,119.62000274658203,116.87000274658203,119.02999877929688,116.91667938232422,126387100
2020-11-06,118.31999969482422,119.19999694824219,116.12999725341797,118.69000244140625,116.78385925292969,114457900
2020-11-09,120.5,121.98999786376953,116.05000305175781,116.31999969482422,114.45191192626953,154515300
2020-11-10,115.55000305175781,117.58999633789062,114.12999725341797,115.97000122070312,114.10753631591797,138023400
2020-11-11,117.19000244140625,119.62999725341797,116.44000244140625,119.48999786376953,117.57100677490234,112295000
2020-11-12,119.62000274658203,120.52999877929688,118.56999969482422,119.20999908447266,117.29549407958984,103162300
2020-11-13,119.44000244140625,119.66999816894531,117.87000274658203,119.26000213623047,117.34468841552734,81581900
2020-11-16,118.91999816894531,120.98999786376953,118.1500015258789,120.30000305175781,118.36800384521484,91183000
2020-11-17,119.55000305175781,120.66999816894531,118.95999908447266,119.38999938964844,117.47261810302734,74271000
2020-11-18,118.61000061035156,119.81999969482422,118.0,118.02999877929688,116.13445281982422,76322100
2020-11-19,117.58999633789062,119.05999755859375,116.80999755859375,118.63999938964844,116.73464965820312,74113000
2020-11-20,118.63999938964844,118.7699966430664,117.29000091552734,117.33999633789062,115.45552062988281,73604300
2020-11-23,117.18000030517578,117.62000274658203,113.75,113.8499984741211,112.02159881591797,127959300
2020-11-24,113.91000366210938,115.8499984741211,112.58999633789062,115.16999816894531,113.32038879394531,113874200
2020-11-25,115.55000305175781,116.75,115.16999816894531,116.02999877929688,114.16658020019531,76499200
2020-11-27,116.56999969482422,117.48999786376953,116.22000122070312,116.58999633789062,114.71755981445312,46691300
2020-11-30,116.97000122070312,120.97000122070312,116.80999755859375,119.05000305175781,117.13809204101562,169410200
2020-12-01,121.01000213623047,123.47000122070312,120.01000213623047,122.72000122070312,120.7491226196289,127728200
2020-12-02,122.0199966430664,123.37000274658203,120.88999938964844,123.08000183105469,121.10335540771484,89004200
2020-12-03,123.5199966430664,123.77999877929688,122.20999908447266,122.94000244140625,120.96561431884766,78967600
2020-12-04,122.5999984741211,122.86000061035156,121.5199966430664,122.25,120.28668975830078,78260400
2020-12-07,122.30999755859375,124.56999969482422,122.25,123.75,121.76260375976562,86712000
2020-12-08,124.37000274658203,124.9800033569336,123.08999633789062,124.37999725341797,122.38247680664062,82225500
2020-12-09,124.52999877929688,125.94999694824219,121.0,121.77999877929688,119.82422637939453,115089200
2020-12-10,120.5,123.87000274658203,120.1500015258789,123.23999786376953,121.26077270507812,81312200
2020-12-11,122.43000030517578,122.76000213623047,120.55000305175781,122.41000366210938,120.4441146850586,86939800
2020-12-14,122.5999984741211,123.3499984741211,121.54000091552734,121.77999877929688,119.82422637939453,79184500
2020-12-15,124.33999633789062,127.9000015258789,124.12999725341797,127.87999725341797,125.82626342773438,157243700
2020-12-16,127.41000366210938,128.3699951171875,126.55999755859375,127.80999755859375,125.75737762451172,98208600
2020-12-17,128.89999389648438,129.5800018310547,128.0399932861328,128.6999969482422,126.63308715820312,94359800
2020-12-18,128.9600067138672,129.10000610351562,126.12000274658203,126.66000366210938,124.62586212158203,192541500
2020-12-21,125.0199966430664,128.30999755859375,123.44999694824219,128.22999572753906,126.17062377929688,121251600
2020-12-22,131.61000061035156,134.41000366210938,129.64999389648438,131.8800048828125,129.76202392578125,168904800
2020-12-23,132.16000366210938,132.42999267578125,130.77999877929688,130.9600067138672,128.85679626464844,88223700
2020-12-24,131.32000732421875,133.4600067138672,131.10000610351562,131.97000122070312,129.8505859375,54930100
2020-12-28,133.99000549316406,137.33999633789062,133.50999450683594,136.69000244140625,134.4947967529297,124486200
2020-12-29,138.0500030517578,138.7899932861328,134.33999633789062,134.8699951171875,132.70399475097656,121047300
2020-12-30,135.5800018310547,135.99000549316406,133.39999389648438,133.72000122070312,131.57249450683594,96452100
2020-12-31,134.0800018310547,134.74000549316406,131.72000122070312,132.69000244140625,130.55902099609375,99116600
2021-01-04,133.52000427246094,133.61000061035156,126.76000213623047,129.41000366210938,127.33170318603516,143301900
2021-01-05,128.88999938964844,131.74000549316406,128.42999267578125,131.00999450683594,128.906005859375,97664900
2021-01-06,127.72000122070312,131.0500030517578,126.37999725341797,126.5999984741211,124.56681060791016,155088000
2021-01-07,128.36000061035156,131.6300048828125,127.86000061035156,130.9199981689453,128.81741333007812,109578200
2021-01-08,132.42999267578125,132.6300048828125,130.22999572753906,132.0500030517578,129.9292755126953,105158200
2021-01-11,129.19000244140625,130.1699981689453,128.5,128.97999572753906,126.9085922241211,100384500
2021-01-12,128.5,129.69000244140625,126.86000061035156,128.8000030517578,126.73150634765625,91951100
2021-01-13,128.75999450683594,131.4499969482422,128.49000549316406,130.88999938964844,128.7879180908203,88636800
2021-01-14,130.8000030517578,131.0,128.75999450683594,128.91000366210938,126.83972930908203,90221800
2021-01-15,128.77999877929688,130.22000122070312,127.0,127.13999938964844,125.09814453125,111598500
2021-01-19,127.77999877929688,128.7100067138672,126.94000244140625,127.83000183105469,125.77706146240234,90757300
2021-01-20,128.66000366210938,132.49000549316406,128.5500030517578,132.02999877929688,129.90963745117188,104319500
2021-01-21,133.8000030517578,139.6699981689453,133.58999633789062,136.8699951171875,134.67189025878906,120150900
2021-01-22,136.27999877929688,139.85000610351562,135.02000427246094,139.07000732421875,136.83656311035156,114459400
2021-01-25,143.07000732421875,145.08999633789062,136.5399932861328,142.9199981689453,140.62472534179688,157611700
2021-01-26,143.60000610351562,144.3000030517578,141.3699951171875,143.16000366210938,140.86087036132812,98390600
2021-01-27,143.42999267578125,144.3000030517578,140.41000366210938,142.05999755859375,139.77853393554688,140843800
2021-01-28,139.52000427246094,141.99000549316406,136.6999969482422,137.08999633789062,134.88836669921875,142621100
2021-01-29,135.8300018310547,136.74000549316406,130.2100067138672,131.9600067138672,129.8407440185547,177523800
2021-02-01,133.75,135.3800048828125,130.92999267578125,134.13999938964844,131.9857177734375,106239800
2021-02-02,135.72999572753906,136.30999755859375,134.61000061035156,134.99000549316406,132.8220977783203,83305400
2021-02-03,135.75999450683594,135.77000427246094,133.61000061035156,133.94000244140625,131.78892517089844,89880900
2021-02-04,136.3000030517578,137.39999389648438,134.58999633789062,137.38999938964844,135.1835174560547,84183100
2021-02-05,137.35000610351562,137.4199981689453,135.86000061035156,136.75999450683594,134.7647247314453,75693800
2021-02-08,136.02999877929688,136.9600067138672,134.9199981689453,136.91000366210938,134.91256713867188,71297200
2021-02-09,136.6199951171875,137.8800048828125,135.85000610351562,136.00999450683594,134.02566528320312,76774200
2021-02-10,136.47999572753906,136.99000549316406,134.39999389648438,135.38999938964844,133.41473388671875,73046600
2021-02-11,135.89999389648438,136.38999938964844,133.77000427246094,135.1300048828125,133.15850830078125,64280000
2021-02-12,134.35000610351562,135.52999877929688,133.69000244140625,135.3699951171875,133.39501953125,60145100
2021-02-16,135.49000549316406,136.00999450683594,132.7899932861328,133.19000244140625,131.246826171875,80576300
2021-02-17,131.25,132.22000122070312,129.47000122070312,130.83999633789062,128.93109130859375,97918500
2021-02-18,129.1999969482422,130.0,127.41000366210938,129.7100067138672,127.8176040649414,96856700
2021-02-19,130.24000549316406,130.7100067138672,128.8000030517578,129.8699951171875,127.9752426147461,87668800
2021-02-22,128.00999450683594,129.72000122070312,125.5999984741211,126.0,124.16171264648438,103916400
2021-02-23,123.76000213623047,126.70999908447266,118.38999938964844,125.86000061035156,124.02376556396484,158273000
2021-02-24,124.94000244140625,125.55999755859375,122.2300033569336,125.3499984741211,123.52118682861328,111039900
2021-02-25,124.68000030517578,126.45999908447266,120.54000091552734,120.98999786376953,119.22480773925781,148199500
2021-02-26,122.58999633789062,124.8499984741211,121.19999694824219,121.26000213623047,119.4908676147461,164560400
2021-03-01,123.75,127.93000030517578,122.79000091552734,127.79000091552734,125.92559814453125,116307900
2021-03-02,128.41000366210938,128.72000122070312,125.01000213623047,125.12000274658203,123.29454803466797,102260900
2021-03-03,124.80999755859375,125.70999908447266,121.83999633789062,122.05999755859375,120.2791976928711,112966300
2021-03-04,121.75,123.5999984741211,118.62000274658203,120.12999725341797,118.37734985351562,178155000
2021-03-05,120.9800033569336,121.94000244140625,117.56999969482422,121.41999816894531,119.6485366821289,153766600
2021-03-08,120.93000030517578,121.0,116.20999908447266,116.36000061035156,114.66236114501953,154376600
2021-03-09,119.02999877929688,122.05999755859375,118.79000091552734,121.08999633789062,119.32334899902344,129525800
2021-03-10,121.69000244140625,122.16999816894531,119.44999694824219,119.9800033569336,118.22955322265625,111943300
2021-03-11,122.54000091552734,123.20999908447266,121.26000213623047,121.95999908447266,120.18065643310547,103026500
2021-03-12,120.4000015258789,121.16999816894531,119.16000366210938,121.02999877929688,119.26422882080078,88105100
2021-03-15,121.41000366210938,124.0,120.41999816894531,123.98999786376953,122.18103790283203,92403800
2021-03-16,125.69999694824219,127.22000122070312,124.72000122070312,125.56999969482422,123.73799133300781,115227900
2021-03-17,124.05000305175781,125.86000061035156,122.33999633789062,124.76000213623047,122.9397964477539,111932600
2021-03-18,122.87999725341797,123.18000030517578,120.31999969482422,120.52999877929688,118.7715072631836,121229700
2021-03-19,119.9000015258789,121.43000030517578,119.68000030517578,119.98999786376953,118.2394027709961,185549500
2021-03-22,120.33000183105469,123.87000274658203,120.26000213623047,123.38999938964844,121.58979797363281,111912300
2021-03-23,123.33000183105469,124.23999786376953,122.13999938964844,122.54000091552734,120.752197265625,95467100
2021-03-24,122.81999969482422,122.9000015258789,120.06999969482422,120.08999633789062,118.33793640136719,88530500
2021-03-25,119.54000091552734,121.66000366210938,119.0,120.58999633789062,118.83064270019531,98844700
2021-03-26,120.3499984741211,121.4800033569336,118.91999816894531,121.20999908447266,119.44159698486328,94071200
2021-03-29,121.6500015258789,122.58000183105469,120.7300033569336,121.38999938964844,119.61897277832031,80819200
2021-03-30,120.11000061035156,120.4000015258789,118.86000061035156,119.9000015258789,118.15071105957031,85671900
2021-03-31,121.6500015258789,123.5199966430664,121.1500015258789,122.1500015258789,120.36788177490234,118323800
2021-04-01,123.66000366210938,124.18000030517578,122.48999786376953,123.0,121.20547485351562,75089100
2021-04-05,123.87000274658203,126.16000366210938,123.06999969482422,125.9000015258789,124.06317138671875,88651200
2021-04-06,126.5,127.12999725341797,125.6500015258789,126.20999908447266,124.36863708496094,80171300
2021-04-07,125.83000183105469,127.91999816894531,125.13999938964844,127.9000015258789,126.03398132324219,83466700
2021-04-08,128.9499969482422,130.38999938964844,128.52000427246094,130.36000061035156,128.45809936523438,88844600
2021-04-09,129.8000030517578,133.0399932861328,129.47000122070312,133.0,131.05955505371094,106686700
2021-04-12,132.52000427246094,132.85000610351562,130.6300048828125,131.24000549316406,129.3252716064453,91420000
2021-04-13,132.44000244140625,134.66000366210938,131.92999267578125,134.42999267578125,132.46871948242188,91266500
2021-04-14,134.94000244140625,135.0,131.66000366210938,132.02999877929688,130.1037139892578,87222800
2021-04-15,133.82000732421875,135.0,133.63999938964844,134.5,132.53770446777344,89347100
2021-04-16,134.3000030517578,134.6699981689453,133.27999877929688,134.16000366210938,132.2026824951172,84922400
2021-04-19,133.50999450683594,135.47000122070312,133.33999633789062,134.83999633789062,132.8727264404297,94264200
2021-04-20,135.02000427246094,135.52999877929688,131.80999755859375,133.11000061035156,131.16798400878906,94812300
2021-04-21,132.36000061035156,133.75,131.3000030517578,133.5,131.5523223876953,68847100
2021-04-22,133.0399932861328,134.14999389648438,131.41000366210938,131.94000244140625,130.0150604248047,84566500
2021-04-23,132.16000366210938,135.1199951171875,132.16000366210938,134.32000732421875,132.36033630371094,78657500
2021-04-26,134.8300018310547,135.05999755859375,133.55999755859375,134.72000122070312,132.75448608398438,66905100
2021-04-27,135.00999450683594,135.41000366210938,134.11000061035156,134.38999938964844,132.42930603027344,66015800
2021-04-28,134.30999755859375,135.02000427246094,133.0800018310547,133.5800018310547,131.63113403320312,107760100
2021-04-29,136.47000122070312,137.07000732421875,132.4499969482422,133.47999572753906,131.5325927734375,151101000
2021-04-30,131.77999877929688,133.55999755859375,131.07000732421875,131.4600067138672,129.5420684814453,109839500
2021-05-03,132.0399932861328,134.07000732421875,131.8300018310547,132.5399932861328,130.60629272460938,75135100
2021-05-04,131.19000244140625,131.49000549316406,126.69999694824219,127.8499984741211,125.9847183227539,137564700
2021-05-05,129.1999969482422,130.4499969482422,127.97000122070312,128.10000610351562,126.23107147216797,84000900
2021-05-06,127.88999938964844,129.75,127.12999725341797,129.74000549316406,127.84717559814453,78128300
2021-05-07,130.85000610351562,131.25999450683594,129.47999572753906,130.2100067138672,128.52825927734375,78973300
2021-05-10,129.41000366210938,129.5399932861328,126.80999755859375,126.8499984741211,125.21163940429688,88071200
2021-05-11,123.5,126.2699966430664,122.7699966430664,125.91000366210938,124.28378295898438,126142800
2021-05-12,123.4000015258789,124.63999938964844,122.25,122.7699966430664,121.184326171875,112172300
2021-05-13,124.58000183105469,126.1500015258789,124.26000213623047,124.97000122070312,123.35591888427734,105861300
2021-05-14,126.25,127.88999938964844,125.8499984741211,127.44999694824219,125.80387878417969,81918000
2021-05-17,126.81999969482422,126.93000030517578,125.16999816894531,126.2699966430664,124.63911437988281,74244600
2021-05-18,126.55999755859375,126.98999786376953,124.77999877929688,124.8499984741211,123.23747253417969,63342900
2021-05-19,123.16000366210938,124.91999816894531,122.86000061035156,124.69000244140625,123.07952117919922,92612000
2021-05-20,125.2300033569336,127.72000122070312,125.0999984741211,127.30999755859375,125.66568756103516,76857100
2021-05-21,127.81999969482422,128.0,125.20999908447266,125.43000030517578,123.80997467041016,79295400
2021-05-24,126.01000213623047,127.94000244140625,125.94000244140625,127.0999984741211,125.45841217041016,63092900
2021-05-25,127.81999969482422,128.32000732421875,126.31999969482422,126.9000015258789,125.260986328125,72009500
2021-05-26,126.95999908447266,127.38999938964844,126.41999816894531,126.8499984741211,125.21163940429688,56575900
2021-05-27,126.44000244140625,127.63999938964844,125.08000183105469,125.27999877929688,123.66191101074219,94625600
2021-05-28,125.56999969482422,125.80000305175781,124.55000305175781,124.61000061035156,123.00057220458984,71311100
2021-06-01,125.08000183105469,125.3499984741211,123.94000244140625,124.27999877929688,122.67481994628906,67637100
2021-06-02,124.27999877929688,125.23999786376953,124.05000305175781,125.05999755859375,123.44475555419922,59278900
2021-06-03,124.68000030517578,124.8499984741211,123.12999725341797,123.54000091552734,121.94438934326172,76229200
2021-06-04,124.06999969482422,126.16000366210938,123.8499984741211,125.88999938964844,124.2640380859375,75169300
2021-06-07,126.16999816894531,126.31999969482422,124.83000183105469,125.9000015258789,124.2739028930664,71057600
2021-06-08,126.5999984741211,128.4600067138672,126.20999908447266,126.73999786376953,125.10306549072266,74403800
2021-06-09,127.20999908447266,127.75,126.5199966430664,127.12999725341797,125.4880142211914,56877900
2021-06-10,127.0199966430664,128.19000244140625,125.94000244140625,126.11000061035156,124.48119354248047,71186400
2021-06-11,126.52999877929688,127.44000244140625,126.0999984741211,127.3499984741211,125.7051773071289,53522400
2021-06-14,127.81999969482422,130.5399932861328,127.06999969482422,130.47999572753906,128.79473876953125,96906500
2021-06-15,129.94000244140625,130.60000610351562,129.38999938964844,129.63999938964844,127.96559143066406,62746300
2021-06-16,130.3699951171875,130.88999938964844,128.4600067138672,130.14999389648438,128.46902465820312,91815000
2021-06-17,129.8000030517578,132.5500030517578,129.64999389648438,131.7899932861328,130.08782958984375,96721700
2021-06-18,130.7100067138672,131.50999450683594,130.24000549316406,130.4600067138672,128.77500915527344,108953300
2021-06-21,130.3000030517578,132.41000366210938,129.2100067138672,132.3000030517578,130.59121704101562,79663300
2021-06-22,132.1300048828125,134.0800018310547,131.6199951171875,133.97999572753906,132.24954223632812,74783600
2021-06-23,133.77000427246094,134.32000732421875,133.22999572753906,133.6999969482422,131.97314453125,60214200
2021-06-24,134.4499969482422,134.63999938964844,132.92999267578125,133.41000366210938,131.68690490722656,68711000
2021-06-25,133.4600067138672,133.88999938964844,132.80999755859375,133.11000061035156,131.39077758789062,70783700
2021-06-28,133.41000366210938,135.25,133.35000610351562,134.77999877929688,133.03921508789062,62111300
2021-06-29,134.8000030517578,136.49000549316406,134.35000610351562,136.3300018310547,134.56918334960938,64556100
2021-06-30,136.1699981689453,137.41000366210938,135.8699951171875,136.9600067138672,135.19105529785156,63261400
2021-07-01,136.60000610351562,137.3300018310547,135.75999450683594,137.27000427246094,135.49705505371094,52485800
2021-07-02,137.89999389648438,140.0,137.75,139.9600067138672,138.15232849121094,78852600
2021-07-06,140.07000732421875,143.14999389648438,140.07000732421875,142.02000427246094,140.18572998046875,108181800
2021-07-07,143.5399932861328,144.88999938964844,142.66000366210938,144.57000732421875,142.7027587890625,104911600
2021-07-08,141.5800018310547,144.05999755859375,140.6699981689453,143.24000549316406,141.3899688720703,105575500
2021-07-09,142.75,145.64999389648438,142.64999389648438,145.11000061035156,143.2357940673828,99890800
2021-07-12,146.2100067138672,146.32000732421875,144.0,144.5,142.63368225097656,76299700
2021-07-13,144.02999877929688,147.4600067138672,143.6300048828125,145.63999938964844,143.75894165039062,100827100
2021-07-14,148.10000610351562,149.57000732421875,147.67999267578125,149.14999389648438,147.22360229492188,127050800
2021-07-15,149.24000549316406,150.0,147.08999633789062,148.47999572753906,146.56227111816406,106820300
2021-07-16,148.4600067138672,149.75999450683594,145.8800048828125,146.38999938964844,144.499267578125,93251400
2021-07-19,143.75,144.07000732421875,141.6699981689453,142.4499969482422,140.61013793945312,121434600
2021-07-20,143.4600067138672,147.10000610351562,142.9600067138672,146.14999389648438,144.26234436035156,96350000
2021-07-21,145.52999877929688,146.1300048828125,144.6300048828125,145.39999389648438,143.5220489501953,74993500
2021-07-22,145.94000244140625,148.1999969482422,145.80999755859375,146.8000030517578,144.90396118164062,77338200
2021-07-23,147.5500030517578,148.72000122070312,146.9199981689453,148.55999755859375,146.6412353515625,71447400
2021-07-26,148.27000427246094,149.8300018310547,147.6999969482422,148.99000549316406,147.06568908691406,72434100
2021-07-27,149.1199951171875,149.2100067138672,145.5500030517578,146.77000427246094,144.87435913085938,104818600
2021-07-28,144.80999755859375,146.97000122070312,142.5399932861328,144.97999572753906,143.10745239257812,118931200
2021-07-29,144.69000244140625,146.5500030517578,144.5800018310547,145.63999938964844,143.75894165039062,56699500
2021-07-30,144.3800048828125,146.3300018310547,144.11000061035156,145.86000061035156,143.97608947753906,70440600
2021-08-02,146.36000061035156,146.9499969482422,145.25,145.52000427246094,143.64051818847656,62880000
2021-08-03,145.80999755859375,148.0399932861328,145.17999267578125,147.36000061035156,145.4567413330078,64786600
2021-08-04,147.27000427246094,147.7899932861328,146.27999877929688,146.9499969482422,145.05201721191406,56368300
2021-08-05,146.97999572753906,147.83999633789062,146.1699981689453,147.05999755859375,145.1605987548828,46397700
2021-08-06,146.35000610351562,147.11000061035156,145.6300048828125,146.13999938964844,144.46861267089844,54126800
2021-08-09,146.1999969482422,146.6999969482422,145.52000427246094,146.08999633789062,144.41917419433594,48908700
2021-08-10,146.44000244140625,147.7100067138672,145.3000030517578,145.60000610351562,143.93478393554688,69023100
2021-08-11,146.0500030517578,146.72000122070312,145.52999877929688,145.86000061035156,144.19183349609375,48493500
2021-08-12,146.19000244140625,149.0500030517578,145.83999633789062,148.88999938964844,147.18714904785156,72282600
2021-08-13,148.97000122070312,149.44000244140625,148.27000427246094,149.10000610351562,147.394775390625,59375000
2021-08-16,148.5399932861328,151.19000244140625,146.47000122070312,151.1199951171875,149.39166259765625,103296000
2021-08-17,150.22999572753906,151.67999267578125,149.08999633789062,150.19000244140625,148.47232055664062,92229700
2021-08-18,149.8000030517578,150.72000122070312,146.14999389648438,146.36000061035156,144.6861114501953,86326000
2021-08-19,145.02999877929688,148.0,144.5,146.6999969482422,145.02220153808594,86960300
2021-08-20,147.44000244140625,148.5,146.77999877929688,148.19000244140625,146.4951629638672,60549600
2021-08-23,148.30999755859375,150.19000244140625,147.88999938964844,149.7100067138672,147.99781799316406,60131800
2021-08-24,149.4499969482422,150.86000061035156,149.14999389648438,149.6199951171875,147.9088134765625,48606400
2021-08-25,149.80999755859375,150.32000732421875,147.8000030517578,148.36000061035156,146.66323852539062,58991300
2021-08-26,148.35000610351562,149.1199951171875,147.50999450683594,147.5399932861328,145.85260009765625,48597200
2021-08-27,147.47999572753906,148.75,146.8300018310547,148.60000610351562,146.90049743652344,55802400
2021-08-30,149.0,153.49000549316406,148.61000061035156,153.1199951171875,151.3687744140625,90956700
2021-08-31,152.66000366210938,152.8000030517578,151.2899932861328,151.8300018310547,150.09353637695312,86453100
2021-09-01,152.8300018310547,154.97999572753906,152.33999633789062,152.50999450683594,150.7657470703125,80313700
2021-09-02,153.8699951171875,154.72000122070312,152.39999389648438,153.64999389648438,151.89273071289062,71115500
2021-09-03,153.75999450683594,154.6300048828125,153.08999633789062,154.3000030517578,152.53529357910156,57808700
2021-09-07,154.97000122070312,157.25999450683594,154.38999938964844,156.69000244140625,154.89797973632812,82278300
2021-09-08,156.97999572753906,157.0399932861328,153.97999572753906,155.11000061035156,153.33602905273438,74420200
2021-09-09,155.49000549316406,156.11000061035156,153.9499969482422,154.07000732421875,152.3079376220703,57305700
2021-09-10,155.0,155.47999572753906,148.6999969482422,148.97000122070312,147.26625061035156,140893200
2021-09-13,150.6300048828125,151.4199981689453,148.75,149.5500030517578,147.83963012695312,102404300
2021-09-14,150.35000610351562,151.07000732421875,146.91000366210938,148.1199951171875,146.42596435546875,109296300
2021-09-15,148.55999755859375,149.44000244140625,146.3699951171875,149.02999877929688,147.32554626464844,83281300
2021-09-16,148.44000244140625,148.97000122070312,147.22000122070312,148.7899932861328,147.0883026123047,68034100
2021-09-17,148.82000732421875,148.82000732421875,145.75999450683594,146.05999755859375,144.38955688476562,129868800
2021-09-20,143.8000030517578,144.83999633789062,141.27000427246094,142.94000244140625,141.3052215576172,123478900
2021-09-21,143.92999267578125,144.60000610351562,142.77999877929688,143.42999267578125,141.78961181640625,75834000
2021-09-22,144.4499969482422,146.42999267578125,143.6999969482422,145.85000610351562,144.18191528320312,76404300
2021-09-23,146.64999389648438,147.0800018310547,145.63999938964844,146.8300018310547,145.1507110595703,64838200
2021-09-24,145.66000366210938,147.47000122070312,145.55999755859375,146.9199981689453,145.23968505859375,53477900
2021-09-27,145.47000122070312,145.9600067138672,143.82000732421875,145.3699951171875,143.70741271972656,74150700
2021-09-28,143.25,144.75,141.69000244140625,141.91000366210938,140.2869873046875,108972300
2021-09-29,142.47000122070312,144.4499969482422,142.02999877929688,142.8300018310547,141.1964874267578,74602000
2021-09-30,143.66000366210938,144.3800048828125,141.27999877929688,141.5,139.88168334960938,89056700
2021-10-01,141.89999389648438,142.9199981689453,139.11000061035156,142.64999389648438,141.01853942871094,94639600
2021-10-04,141.75999450683594,142.2100067138672,138.27000427246094,139.13999938964844,137.54867553710938,98322000
2021-10-05,139.49000549316406,142.24000549316406,139.36000061035156,141.11000061035156,139.4961395263672,80861100
2021-10-06,139.47000122070312,142.14999389648438,138.3699951171875,142.0,140.37594604492188,83221100
2021-10-07,143.05999755859375,144.22000122070312,142.72000122070312,143.2899932861328,141.65118408203125,61732700
2021-10-08,144.02999877929688,144.17999267578125,142.55999755859375,142.89999389648438,141.2656707763672,58773200
2021-10-11,142.27000427246094,144.80999755859375,141.80999755859375,142.80999755859375,141.1766815185547,64452200
2021-10-12,143.22999572753906,143.25,141.0399932861328,141.50999450683594,139.89157104492188,73035900
2021-10-13,141.24000549316406,141.39999389648438,139.1999969482422,140.91000366210938,139.29844665527344,78762700
2021-10-14,142.11000061035156,143.8800048828125,141.50999450683594,143.75999450683594,142.1158447265625,69907100
2021-10-15,143.77000427246094,144.89999389648438,143.50999450683594,144.83999633789062,143.18348693847656,67940300
2021-10-18,143.4499969482422,146.83999633789062,143.16000366210938,146.5500030517578,144.87393188476562,85589200
2021-10-19,147.00999450683594,149.1699981689453,146.5500030517578,148.75999450683594,147.0586395263672,76378900
2021-10-20,148.6999969482422,149.75,148.1199951171875,149.25999450683594,147.55291748046875,58418800
2021-10-21,148.80999755859375,149.63999938964844,147.8699951171875,149.47999572753906,147.7703857421875,61421000
2021-10-22,149.69000244140625,150.17999267578125,148.63999938964844,148.69000244140625,146.9894561767578,58883400
2021-10-25,148.67999267578125,149.3699951171875,147.6199951171875,148.63999938964844,146.94003295898438,50720600
2021-10-26,149.3300018310547,150.83999633789062,149.00999450683594,149.32000732421875,147.61224365234375,60893400
2021-10-27,149.36000061035156,149.72999572753906,148.49000549316406,148.85000610351562,147.1476287841797,56094900
2021-10-28,149.82000732421875,153.1699981689453,149.72000122070312,152.57000732421875,150.82508850097656,100077900
2021-10-29,147.22000122070312,149.94000244140625,146.41000366210938,149.8000030517578,148.08676147460938,124953200
2021-11-01,148.99000549316406,149.6999969482422,147.8000030517578,148.9600067138672,147.25637817382812,74588300
2021-11-02,148.66000366210938,151.57000732421875,148.64999389648438,150.02000427246094,148.3042449951172,69122000
2021-11-03,150.38999938964844,151.97000122070312,149.82000732421875,151.49000549316406,149.7574462890625,54511500
2021-11-04,151.5800018310547,152.42999267578125,150.63999938964844,150.9600067138672,149.23350524902344,60394600
2021-11-05,151.88999938964844,152.1999969482422,150.05999755859375,151.27999877929688,149.76809692382812,65463900
2021-11-08,151.41000366210938,151.57000732421875,150.16000366210938,150.44000244140625,148.93649291992188,55020900
2021-11-09,150.1999969482422,151.42999267578125,150.05999755859375,150.80999755859375,149.3028106689453,56787900
2021-11-10,150.02000427246094,150.1300048828125,147.85000610351562,147.9199981689453,146.44166564941406,65187100
2021-11-11,148.9600067138672,149.42999267578125,147.67999267578125,147.8699951171875,146.3921661376953,41000000
2021-11-12,148.42999267578125,150.39999389648438,147.47999572753906,149.99000549316406,148.49099731445312,63804000
2021-11-15,150.3699951171875,151.8800048828125,149.42999267578125,150.0,148.50086975097656,59222800
2021-11-16,149.94000244140625,151.49000549316406,149.33999633789062,151.0,149.4908905029297,59256200
2021-11-17,151.0,155.0,150.99000549316406,153.49000549316406,151.95599365234375,88807000
2021-11-18,153.7100067138672,158.6699981689453,153.0500030517578,157.8699951171875,156.29220581054688,137827700
2021-11-19,157.64999389648438,161.02000427246094,156.52999877929688,160.5500030517578,158.94546508789062,117305600
2021-11-22,161.67999267578125,165.6999969482422,161.0,161.02000427246094,159.41073608398438,117467900
2021-11-23,161.1199951171875,161.8000030517578,159.05999755859375,161.41000366210938,159.796875,96041900
2021-11-24,160.75,162.13999938964844,159.63999938964844,161.94000244140625,160.32156372070312,69463600
2021-11-26,159.57000732421875,160.4499969482422,156.36000061035156,156.80999755859375,155.2428436279297,76959800
2021-11-29,159.3699951171875,161.19000244140625,158.7899932861328,160.24000549316406,158.6385498046875,88748200
2021-11-30,159.99000549316406,165.52000427246094,159.9199981689453,165.3000030517578,163.64797973632812,174048100
2021-12-01,167.47999572753906,170.3000030517578,164.52999877929688,164.77000427246094,163.12327575683594,152052500
2021-12-02,158.74000549316406,164.1999969482422,157.8000030517578,163.75999450683594,162.12335205078125,136739200
2021-12-03,164.02000427246094,164.9600067138672,159.72000122070312,161.83999633789062,160.22254943847656,118023100
2021-12-06,164.2899932861328,167.8800048828125,164.27999877929688,165.32000732421875,163.66778564453125,107497000
2021-12-07,169.0800018310547,171.5800018310547,168.33999633789062,171.17999267578125,169.46920776367188,120405400
2021-12-08,172.1300048828125,175.9600067138672,170.6999969482422,175.0800018310547,173.33023071289062,116998900
2021-12-09,174.91000366210938,176.75,173.9199981689453,174.55999755859375,172.8154296875,108923700
2021-12-10,175.2100067138672,179.6300048828125,174.69000244140625,179.4499969482422,177.6565704345703,115402700
2021-12-13,181.1199951171875,182.1300048828125,175.52999877929688,175.74000549316406,173.983642578125,153237000
2021-12-14,175.25,177.74000549316406,172.2100067138672,174.3300018310547,172.58773803710938,139380400
2021-12-15,175.11000061035156,179.5,172.30999755859375,179.3000030517578,177.50804138183594,131063300
2021-12-16,179.27999877929688,181.13999938964844,170.75,172.25999450683594,170.53842163085938,150185800
2021-12-17,169.92999267578125,173.47000122070312,169.69000244140625,171.13999938964844,169.42962646484375,195432700
2021-12-20,168.27999877929688,170.5800018310547,167.4600067138672,169.75,168.05349731445312,107499100
2021-12-21,171.55999755859375,173.1999969482422,169.1199951171875,172.99000549316406,171.2611083984375,91185900
2021-12-22,173.0399932861328,175.86000061035156,172.14999389648438,175.63999938964844,173.8846435546875,92135300
2021-12-23,175.85000610351562,176.85000610351562,175.27000427246094,176.27999877929688,174.51824951171875,68356600
2021-12-27,177.08999633789062,180.4199981689453,177.07000732421875,180.3300018310547,178.52777099609375,74919600
2021-12-28,180.16000366210938,181.3300018310547,178.52999877929688,179.2899932861328,177.49813842773438,79144300
2021-12-29,179.3300018310547,180.6300048828125,178.13999938964844,179.3800048828125,177.58724975585938,62348900
2021-12-30,179.47000122070312,180.57000732421875,178.08999633789062,178.1999969482422,176.41908264160156,59773000
2021-12-31,178.08999633789062,179.22999572753906,177.25999450683594,177.57000732421875,175.7953338623047,64062300
2022-01-03,177.8300018310547,182.8800048828125,177.7100067138672,182.00999450683594,180.1909637451172,104487900
2022-01-04,182.6300048828125,182.94000244140625,179.1199951171875,179.6999969482422,177.90406799316406,99310400
2022-01-05,179.61000061035156,180.1699981689453,174.63999938964844,174.9199981689453,173.17181396484375,94537600
2022-01-06,172.6999969482422,175.3000030517578,171.63999938964844,172.0,170.281005859375,96904000
2022-01-07,172.88999938964844,174.13999938964844,171.02999877929688,172.1699981689453,170.44931030273438,86709100
2022-01-10,169.0800018310547,172.5,168.1699981689453,172.19000244140625,170.46913146972656,106765600
2022-01-11,172.32000732421875,175.17999267578125,170.82000732421875,175.0800018310547,173.33023071289062,76138300
2022-01-12,176.1199951171875,177.17999267578125,174.82000732421875,175.52999877929688,173.77572631835938,74805200
2022-01-13,175.77999877929688,176.6199951171875,171.7899932861328,172.19000244140625,170.46913146972656,84505800
2022-01-14,171.33999633789062,173.77999877929688,171.08999633789062,173.07000732421875,171.34034729003906,80440800
2022-01-18,171.50999450683594,172.5399932861328,169.41000366210938,169.8000030517578,168.10299682617188,90956700
2022-01-19,170.0,171.0800018310547,165.94000244140625,166.22999572753906,164.56869506835938,94815000
2022-01-20,166.97999572753906,169.67999267578125,164.17999267578125,164.50999450683594,162.86587524414062,91420500
2022-01-21,164.4199981689453,166.3300018310547,162.3000030517578,162.41000366210938,160.786865234375,122848900
2022-01-24,160.02000427246094,162.3000030517578,154.6999969482422,161.6199951171875,160.00474548339844,162294600
2022-01-25,158.97999572753906,162.75999450683594,157.02000427246094,159.77999877929688,158.18313598632812,115798400
2022-01-26,163.5,164.38999938964844,157.82000732421875,159.69000244140625,158.09402465820312,108275300
2022-01-27,162.4499969482422,163.83999633789062,158.27999877929688,159.22000122070312,157.6287384033203,121954600
2022-01-28,165.7100067138672,170.35000610351562,162.8000030517578,170.3300018310547,168.62770080566406,179935700
2022-01-31,170.16000366210938,175.0,169.50999450683594,174.77999877929688,173.03321838378906,115541600
2022-02-01,174.00999450683594,174.83999633789062,172.30999755859375,174.61000061035156,172.86492919921875,86213900
2022-02-02,174.75,175.8800048828125,173.3300018310547,175.83999633789062,174.0826416015625,84914300
2022-02-03,174.47999572753906,176.24000549316406,172.1199951171875,172.89999389648438,171.17201232910156,89418100
2022-02-04,171.67999267578125,174.10000610351562,170.67999267578125,172.38999938964844,170.88458251953125,82465400
2022-02-07,172.86000061035156,173.9499969482422,170.9499969482422,171.66000366210938,170.1609344482422,77251200
2022-02-08,171.72999572753906,175.35000610351562,171.42999267578125,174.8300018310547,173.30325317382812,74829200
2022-02-09,176.0500030517578,176.64999389648438,174.89999389648438,176.27999877929688,174.74057006835938,71285000
2022-02-10,174.13999938964844,175.47999572753906,171.5500030517578,172.1199951171875,170.6168975830078,90865900
2022-02-11,172.3300018310547,173.0800018310547,168.0399932861328,168.63999938964844,167.1673126220703,98670700
2022-02-14,167.3699951171875,169.5800018310547,166.55999755859375,168.8800048828125,167.40521240234375,86185500
2022-02-15,170.97000122070312,172.9499969482422,170.25,172.7899932861328,171.28103637695312,62527400
2022-02-16,171.85000610351562,173.33999633789062,170.0500030517578,172.5500030517578,171.04315185546875,61177400
2022-02-17,171.02999877929688,171.91000366210938,168.47000122070312,168.8800048828125,167.40521240234375,69589300
2022-02-18,169.82000732421875,170.5399932861328,166.19000244140625,167.3000030517578,165.83900451660156,82772700
2022-02-22,164.97999572753906,166.69000244140625,162.14999389648438,164.32000732421875,162.8850555419922,91162800
2022-02-23,165.5399932861328,166.14999389648438,159.75,160.07000732421875,158.67214965820312,90009200
2022-02-24,152.5800018310547,162.85000610351562,152.0,162.74000549316406,161.31883239746094,141147500
2022-02-25,163.83999633789062,165.1199951171875,160.8699951171875,164.85000610351562,163.410400390625,91974200
2022-02-28,163.05999755859375,165.4199981689453,162.42999267578125,165.1199951171875,163.67803955078125,95056600
2022-03-01,164.6999969482422,166.60000610351562,161.97000122070312,163.1999969482422,161.77481079101562,83474400
2022-03-02,164.38999938964844,167.36000061035156,162.9499969482422,166.55999755859375,165.10546875,79724800
2022-03-03,168.47000122070312,168.91000366210938,165.5500030517578,166.22999572753906,164.77835083007812,76678400
2022-03-04,164.49000549316406,165.5500030517578,162.10000610351562,163.1699981689453,161.7450714111328,83737200
2022-03-07,163.36000061035156,165.02000427246094,159.0399932861328,159.3000030517578,157.90887451171875,96418800
2022-03-08,158.82000732421875,162.8800048828125,155.8000030517578,157.44000244140625,156.06512451171875,131148300
2022-03-09,161.47999572753906,163.41000366210938,159.41000366210938,162.9499969482422,161.52699279785156,91454900
2022-03-10,160.1999969482422,160.38999938964844,155.97999572753906,158.52000427246094,157.13568115234375,105342000
2022-03-11,158.92999267578125,159.27999877929688,154.5,154.72999572753906,153.37876892089844,96970100
2022-03-14,151.4499969482422,154.1199951171875,150.10000610351562,150.6199951171875,149.3046417236328,108732100
2022-03-15,150.89999389648438,155.57000732421875,150.3800048828125,155.08999633789062,153.73562622070312,92964300
2022-03-16,157.0500030517578,160.0,154.4600067138672,159.58999633789062,158.1963348388672,102300200
2022-03-17,158.61000061035156,161.0,157.6300048828125,160.6199951171875,159.21734619140625,75615400
2022-03-18,160.50999450683594,164.47999572753906,159.75999450683594,163.97999572753906,162.54798889160156,123511700
2022-03-21,163.50999450683594,166.35000610351562,163.00999450683594,165.3800048828125,163.93577575683594,95811400
2022-03-22,165.50999450683594,169.4199981689453,164.91000366210938,168.82000732421875,167.3457489013672,81532000
2022-03-23,167.99000549316406,172.63999938964844,167.64999389648438,170.2100067138672,168.72360229492188,98062700
2022-03-24,171.05999755859375,174.13999938964844,170.2100067138672,174.07000732421875,172.5498809814453,90131400
2022-03-25,173.8800048828125,175.27999877929688,172.75,174.72000122070312,173.1942138671875,80546200
2022-03-28,172.1699981689453,175.72999572753906,172.0,175.60000610351562,174.0665283203125,90371900
2022-03-29,176.69000244140625,179.00999450683594,176.33999633789062,178.9600067138672,177.39718627929688,100589400
2022-03-30,178.5500030517578,179.61000061035156,176.6999969482422,177.77000427246094,176.21759033203125,92633200
2022-03-31,177.83999633789062,178.02999877929688,174.39999389648438,174.61000061035156,173.08517456054688,103049300
2022-04-01,174.02999877929688,174.8800048828125,171.94000244140625,174.30999755859375,172.78778076171875,78751300
2022-04-04,174.57000732421875,178.49000549316406,174.44000244140625,178.44000244140625,176.8817138671875,76468400
2022-04-05,177.5,178.3000030517578,174.4199981689453,175.05999755859375,173.53125,73401800
2022-04-06,172.36000061035156,173.6300048828125,170.1300048828125,171.8300018310547,170.32945251464844,89058800
2022-04-07,171.16000366210938,173.36000061035156,169.85000610351562,172.13999938964844,170.63674926757812,77594700
2022-04-08,171.77999877929688,171.77999877929688,169.1999969482422,170.08999633789062,168.60464477539062,76575500
2022-04-11,168.7100067138672,169.02999877929688,165.5,165.75,164.30252075195312,72246700
2022-04-12,168.02000427246094,169.8699951171875,166.63999938964844,167.66000366210938,166.19586181640625,79265200
2022-04-13,167.38999938964844,171.0399932861328,166.77000427246094,170.39999389648438,168.9119415283203,70618900
2022-04-14,170.6199951171875,171.27000427246094,165.0399932861328,165.2899932861328,163.84654235839844,75329400
2022-04-18,163.9199981689453,166.60000610351562,163.57000732421875,165.07000732421875,163.62847900390625,69023900
2022-04-19,165.02000427246094,167.82000732421875,163.91000366210938,167.39999389648438,165.93812561035156,67723800
2022-04-20,168.75999450683594,168.8800048828125,166.10000610351562,167.22999572753906,165.7696075439453,67929800
2022-04-21,168.91000366210938,171.52999877929688,165.91000366210938,166.4199981689453,164.96669006347656,87227800
2022-04-22,166.4600067138672,167.8699951171875,161.5,161.7899932861328,160.37710571289062,84882400
2022-04-25,161.1199951171875,163.1699981689453,158.4600067138672,162.8800048828125,161.45762634277344,96046400
2022-04-26,162.25,162.33999633789062,156.72000122070312,156.8000030517578,155.43072509765625,95623200
2022-04-27,155.91000366210938,159.7899932861328,155.3800048828125,156.57000732421875,155.20272827148438,88063200
2022-04-28,159.25,164.52000427246094,158.92999267578125,163.63999938964844,162.21096801757812,130216800
2022-04-29,161.83999633789062,166.1999969482422,157.25,157.64999389648438,156.27325439453125,131747600
2022-05-02,156.7100067138672,158.22999572753906,153.27000427246094,157.9600067138672,156.58058166503906,123055300
2022-05-03,158.14999389648438,160.7100067138672,156.32000732421875,159.47999572753906,158.08731079101562,88966500
2022-05-04,159.6699981689453,166.47999572753906,159.25999450683594,166.02000427246094,164.57020568847656,108256500
2022-05-05,163.85000610351562,164.0800018310547,154.9499969482422,156.77000427246094,155.40097045898438,130525300
2022-05-06,156.00999450683594,159.44000244140625,154.17999267578125,157.27999877929688,156.13558959960938,116124600
2022-05-09,154.92999267578125,155.8300018310547,151.49000549316406,152.05999755859375,150.9535369873047,131577900
2022-05-10,155.52000427246094,156.74000549316406,152.92999267578125,154.50999450683594,153.38571166992188,115366700
2022-05-11,153.5,155.4499969482422,145.80999755859375,146.5,145.43402099609375,142689800
2022-05-12,142.77000427246094,146.1999969482422,138.8000030517578,142.55999755859375,141.52268981933594,182602000
2022-05-13,144.58999633789062,148.10000610351562,143.11000061035156,147.11000061035156,146.03958129882812,113990900
2022-05-16,145.5500030517578,147.52000427246094,144.17999267578125,145.5399932861328,144.48101806640625,86643800
2022-05-17,148.86000061035156,149.77000427246094,146.67999267578125,149.24000549316406,148.15408325195312,78336300
2022-05-18,146.85000610351562,147.36000061035156,139.89999389648438,140.82000732421875,139.79534912109375,109742900
2022-05-19,139.8800048828125,141.66000366210938,136.60000610351562,137.35000610351562,136.35060119628906,136095600
2022-05-20,139.08999633789062,140.6999969482422,132.61000061035156,137.58999633789062,136.58885192871094,137426100
2022-05-23,137.7899932861328,143.25999450683594,137.64999389648438,143.11000061035156,142.0686798095703,117726300
2022-05-24,140.80999755859375,141.97000122070312,137.3300018310547,140.36000061035156,139.3386993408203,104132700
2022-05-25,138.42999267578125,141.7899932861328,138.33999633789062,140.52000427246094,139.49754333496094,92482700
2022-05-26,137.38999938964844,144.33999633789062,137.13999938964844,143.77999877929688,142.73382568359375,90601500
2022-05-27,145.38999938964844,149.67999267578125,145.25999450683594,149.63999938964844,148.55117797851562,90978500
2022-05-31,149.07000732421875,150.66000366210938,146.83999633789062,148.83999633789062,147.75697326660156,103718400
2022-06-01,149.89999389648438,151.74000549316406,147.67999267578125,148.7100067138672,147.62794494628906,74286600
2022-06-02,147.8300018310547,151.27000427246094,146.86000061035156,151.2100067138672,150.1097412109375,72348100
2022-06-03,146.89999389648438,147.97000122070312,144.4600067138672,145.3800048828125,144.32217407226562,88570300
2022-06-06,147.02999877929688,148.57000732421875,144.89999389648438,146.13999938964844,145.07664489746094,71598400
2022-06-07,144.35000610351562,149.0,144.10000610351562,148.7100067138672,147.62794494628906,67808200
2022-06-08,148.5800018310547,149.8699951171875,147.4600067138672,147.9600067138672,146.88339233398438,53950200
2022-06-09,147.0800018310547,147.9499969482422,142.52999877929688,142.63999938964844,141.6021270751953,69473000
2022-06-10,140.27999877929688,140.75999450683594,137.05999755859375,137.1300048828125,136.13221740722656,91437900
2022-06-13,132.8699951171875,135.1999969482422,131.44000244140625,131.8800048828125,130.92041015625,122207100
2022-06-14,133.1300048828125,133.88999938964844,131.47999572753906,132.75999450683594,131.79397583007812,84784300
2022-06-15,134.2899932861328,137.33999633789062,132.16000366210938,135.42999267578125,134.44454956054688,91533000
2022-06-16,132.0800018310547,132.38999938964844,129.0399932861328,130.05999755859375,129.11363220214844,108123900
2022-06-17,130.07000732421875,133.0800018310547,129.80999755859375,131.55999755859375,130.6027069091797,134520300
2022-06-21,133.4199981689453,137.05999755859375,133.32000732421875,135.8699951171875,134.88136291503906,81000500
2022-06-22,134.7899932861328,137.75999450683594,133.91000366210938,135.35000610351562,134.36514282226562,73409200
2022-06-23,136.82000732421875,138.58999633789062,135.6300048828125,138.27000427246094,137.263916015625,72433800
2022-06-24,139.89999389648438,141.91000366210938,139.77000427246094,141.66000366210938,140.62924194335938,89116800
2022-06-27,142.6999969482422,143.49000549316406,140.97000122070312,141.66000366210938,140.62924194335938,70207900
2022-06-28,142.1300048828125,143.4199981689453,137.32000732421875,137.44000244140625,136.43994140625,67083400
2022-06-29,137.4600067138672,140.6699981689453,136.6699981689453,139.22999572753906,138.21690368652344,66242400
2022-06-30,137.25,138.3699951171875,133.77000427246094,136.72000122070312,135.72518920898438,98964500
2022-07-01,136.0399932861328,139.0399932861328,135.66000366210938,138.92999267578125,137.91908264160156,71051600
2022-07-05,137.77000427246094,141.61000061035156,136.92999267578125,141.55999755859375,140.52996826171875,73353800
2022-07-06,141.35000610351562,144.1199951171875,141.0800018310547,142.9199981689453,141.8800506591797,74064300
2022-07-07,143.2899932861328,146.5500030517578,143.27999877929688,146.35000610351562,145.2851104736328,66253700
2022-07-08,145.25999450683594,147.5500030517578,145.0,147.0399932861328,145.97007751464844,64547800
2022-07-11,145.6699981689453,146.63999938964844,143.77999877929688,144.8699951171875,143.8158721923828,63141600
2022-07-12,145.75999450683594,148.4499969482422,145.0500030517578,145.86000061035156,144.79867553710938,77588800
2022-07-13,142.99000549316406,146.4499969482422,142.1199951171875,145.49000549316406,144.43136596679688,71185600
2022-07-14,144.0800018310547,148.9499969482422,143.25,148.47000122070312,147.38967895507812,78140700
2022-07-15,149.77999877929688,150.86000061035156,148.1999969482422,150.1699981689453,149.07730102539062,76259900
2022-07-18,150.74000549316406,151.57000732421875,146.6999969482422,147.07000732421875,145.99989318847656,81420900
2022-07-19,147.9199981689453,151.22999572753906,146.91000366210938,151.0,149.90127563476562,82982400
2022-07-20,151.1199951171875,153.72000122070312,150.3699951171875,153.0399932861328,151.9264373779297,64823400
2022-07-21,154.5,155.57000732421875,151.94000244140625,155.35000610351562,154.21961975097656,65086600
2022-07-22,155.38999938964844,156.27999877929688,153.41000366210938,154.08999633789062,152.96878051757812,66675400
2022-07-25,154.00999450683594,155.0399932861328,152.27999877929688,152.9499969482422,151.83709716796875,53623900
2022-07-26,152.25999450683594,153.08999633789062,150.8000030517578,151.60000610351562,150.49691772460938,55138700
2022-07-27,152.5800018310547,157.3300018310547,152.16000366210938,156.7899932861328,155.64913940429688,78620700
2022-07-28,156.97999572753906,157.63999938964844,154.41000366210938,157.35000610351562,156.205078125,81378700
2022-07-29,161.24000549316406,163.6300048828125,159.5,162.50999450683594,161.3275146484375,101786900
2022-08-01,161.00999450683594,163.58999633789062,160.88999938964844,161.50999450683594,160.33477783203125,67829400
2022-08-02,160.10000610351562,162.41000366210938,159.6300048828125,160.00999450683594,158.845703125,59907000
2022-08-03,160.83999633789062,166.58999633789062,160.75,166.1300048828125,164.9211883544922,82507500
2022-08-04,166.00999450683594,167.19000244140625,164.42999267578125,165.80999755859375,164.60350036621094,55474100
2022-08-05,163.2100067138672,165.85000610351562,163.0,165.35000610351562,164.3748779296875,56697000
2022-08-08,166.3699951171875,167.80999755859375,164.1999969482422,164.8699951171875,163.89768981933594,60276900
2022-08-09,164.02000427246094,165.82000732421875,163.25,164.9199981689453,163.94740295410156,63135500
2022-08-10,167.67999267578125,169.33999633789062,166.89999389648438,169.24000549316406,168.241943359375,70170500
2022-08-11,170.05999755859375,170.99000549316406,168.19000244140625,168.49000549316406,167.49635314941406,57149200
2022-08-12,169.82000732421875,172.1699981689453,169.39999389648438,172.10000610351562,171.08506774902344,68039400
2022-08-15,171.52000427246094,173.38999938964844,171.35000610351562,173.19000244140625,172.1686248779297,54091700
2022-08-16,172.77999877929688,173.7100067138672,171.66000366210938,173.02999877929688,172.0095672607422,56377100
2022-08-17,172.77000427246094,176.14999389648438,172.57000732421875,174.5500030517578,173.52061462402344,79542000
2022-08-18,173.75,174.89999389648438,173.1199951171875,174.14999389648438,173.1229705810547,62290100
2022-08-19,173.02999877929688,173.74000549316406,171.30999755859375,171.52000427246094,170.5084686279297,70346300
2022-08-22,169.69000244140625,169.86000061035156,167.13999938964844,167.57000732421875,166.581787109375,69026800
2022-08-23,167.0800018310547,168.7100067138672,166.64999389648438,167.22999572753906,166.2437744140625,54147100
2022-08-24,167.32000732421875,168.11000061035156,166.25,167.52999877929688,166.5419921875,53841500
2022-08-25,168.77999877929688,170.13999938964844,168.35000610351562,170.02999877929688,169.02728271484375,51218200
2022-08-26,170.57000732421875,171.0500030517578,163.55999755859375,163.6199951171875,162.65504455566406,78961000
2022-08-29,161.14999389648438,162.89999389648438,159.82000732421875,161.3800048828125,160.42828369140625,73314000
2022-08-30,162.1300048828125,162.55999755859375,157.72000122070312,158.91000366210938,157.9728546142578,77906200
2022-08-31,160.30999755859375,160.5800018310547,157.13999938964844,157.22000122070312,156.29281616210938,87991100
2022-09-01,156.63999938964844,158.4199981689453,154.6699981689453,157.9600067138672,157.02845764160156,74229900
2022-09-02,159.75,160.36000061035156,154.97000122070312,155.80999755859375,154.89111328125,76957800
2022-09-06,156.47000122070312,157.08999633789062,153.69000244140625,154.52999877929688,153.61866760253906,73714800
2022-09-07,154.82000732421875,156.6699981689453,153.61000061035156,155.9600067138672,155.0402374267578,87449600
2022-09-08,154.63999938964844,156.36000061035156,152.67999267578125,154.4600067138672,153.54910278320312,84923800
2022-09-09,155.47000122070312,157.82000732421875,154.75,157.3699951171875,156.44192504882812,68028800
2022-09-12,159.58999633789062,164.25999450683594,159.3000030517578,163.42999267578125,162.46617126464844,104956000
2022-09-13,159.89999389648438,160.5399932861328,153.3699951171875,153.83999633789062,152.9327392578125,122656600
2022-09-14,154.7899932861328,157.10000610351562,153.61000061035156,155.30999755859375,154.39407348632812,87965400
2022-09-15,154.64999389648438,155.24000549316406,151.3800048828125,152.3699951171875,151.4713897705078,90481100
2022-09-16,151.2100067138672,151.35000610351562,148.3699951171875,150.6999969482422,149.81124877929688,162278800
2022-09-19,149.30999755859375,154.55999755859375,149.10000610351562,154.47999572753906,153.56895446777344,81474200
2022-09-20,153.39999389648438,158.0800018310547,153.0800018310547,156.89999389648438,155.97470092773438,107689800
2022-09-21,157.33999633789062,158.74000549316406,153.60000610351562,153.72000122070312,152.81346130371094,101696800
2022-09-22,152.3800048828125,154.47000122070312,150.91000366210938,152.74000549316406,151.8392333984375,86652500
2022-09-23,151.19000244140625,151.47000122070312,148.55999755859375,150.42999267578125,149.54283142089844,96029900
2022-09-26,149.66000366210938,153.77000427246094,149.63999938964844,150.77000427246094,149.880859375,93339400
2022-09-27,152.74000549316406,154.72000122070312,149.9499969482422,151.75999450683594,150.86500549316406,84442700
2022-09-28,147.63999938964844,150.63999938964844,144.83999633789062,149.83999633789062,148.95632934570312,146691400
2022-09-29,146.10000610351562,146.72000122070312,140.67999267578125,142.47999572753906,141.63973999023438,128138200
2022-09-30,141.27999877929688,143.10000610351562,138.0,138.1999969482422,137.3849639892578,124925300
2022-10-03,138.2100067138672,143.07000732421875,137.69000244140625,142.4499969482422,141.6099090576172,114311700
2022-10-04,145.02999877929688,146.22000122070312,144.25999450683594,146.10000610351562,145.23838806152344,87830100
2022-10-05,144.07000732421875,147.3800048828125,143.00999450683594,146.39999389648438,145.53660583496094,79471000
2022-10-06,145.80999755859375,147.5399932861328,145.22000122070312,145.42999267578125,144.5723419189453,68402200
2022-10-07,142.5399932861328,143.10000610351562,139.4499969482422,140.08999633789062,139.2638397216797,85925600
2022-10-10,140.4199981689453,141.88999938964844,138.57000732421875,140.4199981689453,139.5918731689453,74899000
2022-10-11,139.89999389648438,141.35000610351562,138.22000122070312,138.97999572753906,138.16036987304688,77033700
2022-10-12,139.1300048828125,140.36000061035156,138.16000366210938,138.33999633789062,137.52415466308594,70433700
2022-10-13,134.99000549316406,143.58999633789062,134.3699951171875,142.99000549316406,142.14674377441406,113224000
2022-10-14,144.30999755859375,144.52000427246094,138.19000244140625,138.3800048828125,137.5639190673828,88598000
2022-10-17,141.07000732421875,142.89999389648438,140.27000427246094,142.41000366210938,141.57015991210938,85250900
2022-10-18,145.49000549316406,146.6999969482422,140.61000061035156,143.75,142.90225219726562,99136600
2022-10-19,141.69000244140625,144.9499969482422,141.5,143.86000061035156,143.0115966796875,61758300
2022-10-20,143.02000427246094,145.88999938964844,142.64999389648438,143.38999938964844,142.54437255859375,64522000
2022-10-21,142.8699951171875,147.85000610351562,142.64999389648438,147.27000427246094,146.40150451660156,86548600
2022-10-24,147.19000244140625,150.22999572753906,146.0,149.4499969482422,148.56863403320312,75981900
2022-10-25,150.08999633789062,152.49000549316406,149.36000061035156,152.33999633789062,151.44158935546875,74732300
2022-10-26,150.9600067138672,151.99000549316406,148.0399932861328,149.35000610351562,148.46922302246094,88194300
2022-10-27,148.07000732421875,149.0500030517578,144.1300048828125,144.8000030517578,143.94606018066406,109180200
2022-10-28,148.1999969482422,157.5,147.82000732421875,155.74000549316406,154.82154846191406,164762400
2022-10-31,153.16000366210938,154.24000549316406,151.9199981689453,153.33999633789062,152.43568420410156,97943200
2022-11-01,155.0800018310547,155.4499969482422,149.1300048828125,150.64999389648438,149.7615509033203,80379300
2022-11-02,148.9499969482422,152.1699981689453,145.0,145.02999877929688,144.17469787597656,93604600
2022-11-03,142.05999755859375,142.8000030517578,138.75,138.8800048828125,138.06097412109375,97918500
2022-11-04,142.08999633789062,142.6699981689453,134.3800048828125,138.3800048828125,137.7921142578125,140814800
2022-11-07,137.11000061035156,139.14999389648438,135.6699981689453,138.9199981689453,138.32980346679688,83374600
2022-11-08,140.41000366210938,141.42999267578125,137.49000549316406,139.5,138.90736389160156,89908500
2022-11-09,138.5,138.5500030517578,134.58999633789062,134.8699951171875,134.29702758789062,74917800
2022-11-10,141.24000549316406,146.8699951171875,139.5,146.8699951171875,146.2460479736328,118854000
2022-11-11,145.82000732421875,150.00999450683594,144.3699951171875,149.6999969482422,149.06402587890625,93979700
2022-11-14,148.97000122070312,150.27999877929688,147.42999267578125,148.27999877929688,147.65005493164062,73374100
2022-11-15,152.22000122070312,153.58999633789062,148.55999755859375,150.0399932861328,149.40257263183594,89868300
2022-11-16,149.1300048828125,149.8699951171875,147.2899932861328,148.7899932861328,148.1578826904297,64218300
2022-11-17,146.42999267578125,151.47999572753906,146.14999389648438,150.72000122070312,150.0797119140625,80389400
2022-11-18,152.30999755859375,152.6999969482422,149.97000122070312,151.2899932861328,150.6472625732422,74829600
2022-11-21,150.16000366210938,150.3699951171875,147.72000122070312,148.00999450683594,147.38121032714844,58724100
2022-11-22,148.1300048828125,150.4199981689453,146.92999267578125,150.17999267578125,149.54197692871094,51804100
2022-11-23,149.4499969482422,151.8300018310547,149.33999633789062,151.07000732421875,150.42822265625,58301400
2022-11-25,148.30999755859375,148.8800048828125,147.1199951171875,148.11000061035156,147.4807891845703,35195900
2022-11-28,145.13999938964844,146.63999938964844,143.3800048828125,144.22000122070312,143.6072998046875,69246000
2022-11-29,144.2899932861328,144.80999755859375,140.35000610351562,141.1699981689453,140.5702667236328,83763800
2022-11-30,141.39999389648438,148.72000122070312,140.5500030517578,148.02999877929688,147.401123046875,111380900
2022-12-01,148.2100067138672,149.1300048828125,146.61000061035156,148.30999755859375,147.67994689941406,71250400
2022-12-02,145.9600067138672,148.0,145.64999389648438,147.80999755859375,147.18206787109375,65447400
2022-12-05,147.77000427246094,150.9199981689453,145.77000427246094,146.6300048828125,146.00706481933594,68826400
2022-12-06,147.07000732421875,147.3000030517578,141.9199981689453,142.91000366210938,142.30288696289062,64727200
2022-12-07,142.19000244140625,143.3699951171875,140.0,140.94000244140625,140.34124755859375,69721100
2022-12-08,142.36000061035156,143.52000427246094,141.10000610351562,142.64999389648438,142.04397583007812,62128300
2022-12-09,142.33999633789062,145.57000732421875,140.89999389648438,142.16000366210938,141.5560760498047,76097000
2022-12-12,142.6999969482422,144.5,141.05999755859375,144.49000549316406,143.87615966796875,70462700
2022-12-13,149.5,149.97000122070312,144.24000549316406,145.47000122070312,144.8520050048828,93886200
2022-12-14,145.35000610351562,146.66000366210938,141.16000366210938,143.2100067138672,142.6016082763672,82291200
2022-12-15,141.11000061035156,141.8000030517578,136.02999877929688,136.5,135.9200897216797,98931900
2022-12-16,136.69000244140625,137.64999389648438,133.72999572753906,134.50999450683594,133.9385528564453,160156900
2022-12-19,135.11000061035156,135.1999969482422,131.32000732421875,132.3699951171875,131.80764770507812,79592600
2022-12-20,131.38999938964844,133.25,129.88999938964844,132.3000030517578,131.73794555664062,77432800
2022-12-21,132.97999572753906,136.80999755859375,132.75,135.4499969482422,134.8745574951172,85928000
2022-12-22,134.35000610351562,134.55999755859375,130.3000030517578,132.22999572753906,131.66824340820312,77852100
2022-12-23,130.9199981689453,132.4199981689453,129.63999938964844,131.86000061035156,131.29981994628906,63814900
2022-12-27,131.3800048828125,131.41000366210938,128.72000122070312,130.02999877929688,129.4775848388672,69007800
2022-12-28,129.6699981689453,131.02999877929688,125.87000274658203,126.04000091552734,125.5045394897461,85438400
2022-12-29,127.98999786376953,130.47999572753906,127.7300033569336,129.61000061035156,129.0593719482422,75703700
2022-12-30,128.41000366210938,129.9499969482422,127.43000030517578,129.92999267578125,129.3780059814453,77034200
2023-01-03,130.27999877929688,130.89999389648438,124.16999816894531,125.06999969482422,124.53866577148438,112117500
2023-01-04,126.88999938964844,128.66000366210938,125.08000183105469,126.36000061035156,125.82318878173828,89113600
2023-01-05,127.12999725341797,127.7699966430664,124.76000213623047,125.0199966430664,124.48887634277344,80962700
2023-01-06,126.01000213623047,130.2899932861328,124.88999938964844,129.6199951171875,129.06932067871094,87754700
2023-01-09,130.47000122070312,133.41000366210938,129.88999938964844,130.14999389648438,129.59706115722656,70790800
2023-01-10,130.25999450683594,131.25999450683594,128.1199951171875,130.72999572753906,130.1746063232422,63896200
2023-01-11,131.25,133.50999450683594,130.4600067138672,133.49000549316406,132.92288208007812,69458900
2023-01-12,133.8800048828125,134.25999450683594,131.44000244140625,133.41000366210938,132.84323120117188,71379600
2023-01-13,132.02999877929688,134.9199981689453,131.66000366210938,134.75999450683594,134.1875,57809700
2023-01-17,134.8300018310547,137.2899932861328,134.1300048828125,135.94000244140625,135.36248779296875,63646600
2023-01-18,136.82000732421875,138.61000061035156,135.02999877929688,135.2100067138672,134.63558959960938,69672800
2023-01-19,134.0800018310547,136.25,133.77000427246094,135.27000427246094,134.69532775878906,58280400
2023-01-20,135.27999877929688,138.02000427246094,134.22000122070312,137.8699951171875,137.28427124023438,80223600
2023-01-23,138.1199951171875,143.32000732421875,137.89999389648438,141.11000061035156,140.51051330566406,81760300
2023-01-24,140.30999755859375,143.16000366210938,140.3000030517578,142.52999877929688,141.9244842529297,66435100
2023-01-25,140.88999938964844,142.42999267578125,138.80999755859375,141.86000061035156,141.25733947753906,65799300
2023-01-26,143.1699981689453,144.25,141.89999389648438,143.9600067138672,143.34841918945312,54105100
2023-01-27,143.16000366210938,147.22999572753906,143.0800018310547,145.92999267578125,145.31004333496094,70555800
2023-01-30,144.9600067138672,145.5500030517578,142.85000610351562,143.0,142.3925018310547,64015300
2023-01-31,142.6999969482422,144.33999633789062,142.27999877929688,144.2899932861328,143.677001953125,65874500
2023-02-01,143.97000122070312,146.61000061035156,141.32000732421875,145.42999267578125,144.81216430664062,77663600
2023-02-02,148.89999389648438,151.17999267578125,148.1699981689453,150.82000732421875,150.17929077148438,118339000
2023-02-03,148.02999877929688,157.3800048828125,147.8300018310547,154.5,153.8436279296875,154357300
2023-02-06,152.57000732421875,153.10000610351562,150.77999877929688,151.72999572753906,151.08538818359375,69858300
2023-02-07,150.63999938964844,155.22999572753906,150.63999938964844,154.64999389648438,153.99298095703125,83322600
2023-02-08,153.8800048828125,154.5800018310547,151.1699981689453,151.9199981689453,151.2745819091797,64120100
2023-02-09,153.77999877929688,154.3300018310547,150.4199981689453,150.8699951171875,150.2290496826172,56007100
2023-02-10,149.4600067138672,151.33999633789062,149.22000122070312,151.00999450683594,150.59803771972656,57450700
2023-02-13,150.9499969482422,154.25999450683594,150.9199981689453,153.85000610351562,153.43031311035156,62199000
2023-02-14,152.1199951171875,153.77000427246094,150.86000061035156,153.1999969482422,152.78207397460938,61707600
2023-02-15,153.11000061035156,155.5,152.8800048828125,155.3300018310547,154.90626525878906,65573800
2023-02-16,153.50999450683594,156.3300018310547,153.35000610351562,153.7100067138672,153.29067993164062,68167900
2023-02-17,152.35000610351562,153.0,150.85000610351562,152.5500030517578,152.13385009765625,59144100
2023-02-21,150.1999969482422,151.3000030517578,148.41000366210938,148.47999572753906,148.074951171875,58867200
2023-02-22,148.8699951171875,149.9499969482422,147.16000366210938,148.91000366210938,148.50376892089844,51011300
2023-02-23,150.08999633789062,150.33999633789062,147.24000549316406,149.39999389648438,148.992431640625,48394200
2023-02-24,147.11000061035156,147.19000244140625,145.72000122070312,146.7100067138672,146.30978393554688,55469600
2023-02-27,147.7100067138672,149.1699981689453,147.4499969482422,147.9199981689453,147.5164794921875,44998500
2023-02-28,147.0500030517578,149.0800018310547,146.8300018310547,147.41000366210938,147.00787353515625,50547000
2023-03-01,146.8300018310547,147.22999572753906,145.00999450683594,145.30999755859375,144.91360473632812,55479000
2023-03-02,144.3800048828125,146.7100067138672,143.89999389648438,145.91000366210938,145.51197814941406,52238100
2023-03-03,148.0399932861328,151.11000061035156,147.3300018310547,151.02999877929688,150.6179962158203,70732300
2023-03-06,153.7899932861328,156.3000030517578,153.4600067138672,153.8300018310547,153.41036987304688,87558000
2023-03-07,153.6999969482422,154.02999877929688,151.1300048828125,151.60000610351562,151.1864471435547,56182000
2023-03-08,152.80999755859375,153.47000122070312,151.8300018310547,152.8699951171875,152.45297241210938,47204800
2023-03-09,153.55999755859375,154.5399932861328,150.22999572753906,150.58999633789062,150.17918395996094,53833600
2023-03-10,150.2100067138672,150.94000244140625,147.61000061035156,148.5,148.0948944091797,68572400
2023-03-13,147.80999755859375,153.13999938964844,147.6999969482422,150.47000122070312,150.0595245361328,84457100
2023-03-14,151.27999877929688,153.39999389648438,150.10000610351562,152.58999633789062,152.17373657226562,73695900
2023-03-15,151.19000244140625,153.25,149.9199981689453,152.99000549316406,152.57264709472656,77167900
2023-03-16,152.16000366210938,156.4600067138672,151.63999938964844,155.85000610351562,155.4248504638672,76161100
2023-03-17,156.0800018310547,156.74000549316406,154.27999877929688,155.0,154.57716369628906,98944600
2023-03-20,155.07000732421875,157.82000732421875,154.14999389648438,157.39999389648438,156.97061157226562,73641400
2023-03-21,157.32000732421875,159.39999389648438,156.5399932861328,159.27999877929688,158.84548950195312,73938300
2023-03-22,159.3000030517578,162.13999938964844,157.80999755859375,157.8300018310547,157.39944458007812,75701800
2023-03-23,158.8300018310547,161.5500030517578,157.67999267578125,158.92999267578125,158.49644470214844,67622100
2023-03-24,158.86000061035156,160.33999633789062,157.85000610351562,160.25,159.81283569335938,59196500
2023-03-27,159.94000244140625,160.77000427246094,157.8699951171875,158.27999877929688,157.84820556640625,52390300
2023-03-28,157.97000122070312,158.49000549316406,155.97999572753906,157.64999389648438,157.2199249267578,45992200
2023-03-29,159.3699951171875,161.0500030517578,159.35000610351562,160.77000427246094,160.3314208984375,51305700
2023-03-30,161.52999877929688,162.47000122070312,161.27000427246094,162.36000061035156,161.91708374023438,49501700
2023-03-31,162.44000244140625,165.0,161.91000366210938,164.89999389648438,164.4501495361328,68749800
2023-04-03,164.27000427246094,166.2899932861328,164.22000122070312,166.1699981689453,165.71669006347656,56976200
2023-04-04,166.60000610351562,166.83999633789062,165.11000061035156,165.6300048828125,165.1781768798828,46278300
2023-04-05,164.74000549316406,165.0500030517578,161.8000030517578,163.75999450683594,163.31326293945312,51511700
2023-04-06,162.42999267578125,164.9600067138672,162.0,164.66000366210938,164.21083068847656,45390100
2023-04-10,161.4199981689453,162.02999877929688,160.0800018310547,162.02999877929688,161.58798217773438,47716900
2023-04-11,162.35000610351562,162.36000061035156,160.50999450683594,160.8000030517578,160.36134338378906,47644200
2023-04-12,161.22000122070312,162.05999755859375,159.77999877929688,160.10000610351562,159.66326904296875,50133100
2023-04-13,161.6300048828125,165.8000030517578,161.4199981689453,165.55999755859375,165.1083526611328,68445600
2023-04-14,164.58999633789062,166.32000732421875,163.82000732421875,165.2100067138672,164.7593231201172,49386500
2023-04-17,165.08999633789062,165.38999938964844,164.02999877929688,165.22999572753906,164.7792510986328,41516200
2023-04-18,166.10000610351562,167.41000366210938,165.64999389648438,166.47000122070312,166.01588439941406,49923000
2023-04-19,165.8000030517578,168.16000366210938,165.5399932861328,167.6300048828125,167.17271423339844,47720200
2023-04-20,166.08999633789062,167.8699951171875,165.55999755859375,166.64999389648438,166.1953887939453,52456400
2023-04-21,165.0500030517578,166.4499969482422,164.49000549316406,165.02000427246094,164.56983947753906,58337300
2023-04-24,165.0,165.60000610351562,163.88999938964844,165.3300018310547,164.8789825439453,41949600
2023-04-25,165.19000244140625,166.30999755859375,163.72999572753906,163.77000427246094,163.3232421875,48714100
2023-04-26,163.05999755859375,165.27999877929688,162.8000030517578,163.75999450683594,163.31326293945312,45498800
2023-04-27,165.19000244140625,168.55999755859375,165.19000244140625,168.41000366210938,167.95059204101562,64902300
2023-04-28,168.49000549316406,169.85000610351562,167.8800048828125,169.67999267578125,169.2171173095703,55209200
2023-05-01,169.27999877929688,170.4499969482422,168.63999938964844,169.58999633789062,169.1273651123047,52472900
2023-05-02,170.08999633789062,170.35000610351562,167.5399932861328,168.5399932861328,168.08023071289062,48425700
2023-05-03,169.5,170.9199981689453,167.16000366210938,167.4499969482422,166.99319458007812,65136000
2023-05-04,164.88999938964844,167.0399932861328,164.30999755859375,165.7899932861328,165.3377227783203,81235400
2023-05-05,170.97999572753906,174.3000030517578,170.75999450683594,173.57000732421875,173.0965118408203,113316400
2023-05-08,172.47999572753906,173.85000610351562,172.11000061035156,173.5,173.0266876220703,55962800
2023-05-09,173.0500030517578,173.5399932861328,171.60000610351562,171.77000427246094,171.30142211914062,45326900
2023-05-10,173.02000427246094,174.02999877929688,171.89999389648438,173.55999755859375,173.08653259277344,53724500
2023-05-11,173.85000610351562,174.58999633789062,172.1699981689453,173.75,173.27601623535156,49514700
2023-05-12,173.6199951171875,174.05999755859375,171.0,172.57000732421875,172.3372802734375,45497800
2023-05-15,173.16000366210938,173.2100067138672,171.47000122070312,172.07000732421875,171.8379669189453,37266700
2023-05-16,171.99000549316406,173.13999938964844,171.8000030517578,172.07000732421875,171.8379669189453,42110300
2023-05-17,171.7100067138672,172.92999267578125,170.4199981689453,172.69000244140625,172.45712280273438,57951600
2023-05-18,173.0,175.24000549316406,172.5800018310547,175.0500030517578,174.81393432617188,65496700
2023-05-19,176.38999938964844,176.38999938964844,174.94000244140625,175.16000366210938,174.92379760742188,55772400
2023-05-22,173.97999572753906,174.7100067138672,173.4499969482422,174.1999969482422,173.96507263183594,43570900
2023-05-23,173.1300048828125,173.3800048828125,171.27999877929688,171.55999755859375,171.32864379882812,50747300
2023-05-24,171.08999633789062,172.4199981689453,170.52000427246094,171.83999633789062,171.60826110839844,45143500
2023-05-25,172.41000366210938,173.89999389648438,171.69000244140625,172.99000549316406,172.7567138671875,56058300
2023-05-26,173.32000732421875,175.77000427246094,173.11000061035156,175.42999267578125,175.19342041015625,54835000
2023-05-30,176.9600067138672,178.99000549316406,176.57000732421875,177.3000030517578,177.06089782714844,55964400
2023-05-31,177.3300018310547,179.35000610351562,176.75999450683594,177.25,177.01097106933594,99625300
2023-06-01,177.6999969482422,180.1199951171875,176.92999267578125,180.08999633789062,179.84713745117188,68901800
2023-06-02,181.02999877929688,181.77999877929688,179.25999450683594,180.9499969482422,180.7059783935547,61945900
2023-06-05,182.6300048828125,184.9499969482422,178.0399932861328,179.5800018310547,179.33782958984375,121946500
2023-06-06,179.97000122070312,180.1199951171875,177.42999267578125,179.2100067138672,178.9683380126953,64848400
2023-06-07,178.44000244140625,181.2100067138672,177.32000732421875,177.82000732421875,177.5802001953125,61944600
2023-06-08,177.89999389648438,180.83999633789062,177.4600067138672,180.57000732421875,180.3264923095703,50214900
2023-06-09,181.5,182.22999572753906,180.6300048828125,180.9600067138672,180.71597290039062,48870700
2023-06-12,181.27000427246094,183.88999938964844,180.97000122070312,183.7899932861328,183.54214477539062,54274900
2023-06-13,182.8000030517578,184.14999389648438,182.44000244140625,183.30999755859375,183.0627899169922,54929100
2023-06-14,183.3699951171875,184.38999938964844,182.02000427246094,183.9499969482422,183.70193481445312,57462900
2023-06-15,183.9600067138672,186.52000427246094,183.77999877929688,186.00999450683594,185.7591552734375,65433200
2023-06-16,186.72999572753906,186.99000549316406,184.27000427246094,184.9199981689453,184.67062377929688,101235600
2023-06-20,184.41000366210938,186.10000610351562,184.41000366210938,185.00999450683594,184.760498046875,49799100
2023-06-21,184.89999389648438,185.41000366210938,182.58999633789062,183.9600067138672,183.71192932128906,49515700
2023-06-22,183.74000549316406,187.0500030517578,183.6699981689453,187.0,186.74781799316406,51245300
2023-06-23,185.5500030517578,187.55999755859375,185.00999450683594,186.67999267578125,186.42823791503906,53079300
2023-06-26,186.8300018310547,188.0500030517578,185.22999572753906,185.27000427246094,185.02015686035156,48088700
2023-06-27,185.88999938964844,188.38999938964844,185.6699981689453,188.05999755859375,187.80638122558594,50730800
2023-06-28,187.92999267578125,189.89999389648438,187.60000610351562,189.25,188.99478149414062,51216800
2023-06-29,189.0800018310547,190.07000732421875,188.94000244140625,189.58999633789062,189.33432006835938,46347300
2023-06-30,191.6300048828125,194.47999572753906,191.25999450683594,193.97000122070312,193.7084197998047,85069600
2023-07-03,193.77999877929688,193.8800048828125,191.75999450683594,192.4600067138672,192.20046997070312,31458200
2023-07-05,191.57000732421875,192.97999572753906,190.6199951171875,191.3300018310547,191.0719757080078,46920300
2023-07-06,189.83999633789062,192.02000427246094,189.1999969482422,191.80999755859375,191.55133056640625,45094300
2023-07-07,191.41000366210938,192.6699981689453,190.24000549316406,190.67999267578125,190.4228515625,46778000
2023-07-10,189.25999450683594,189.99000549316406,187.0399932861328,188.61000061035156,188.35565185546875,59922200
2023-07-11,189.16000366210938,189.3000030517578,186.60000610351562,188.0800018310547,187.8263702392578,46638100
2023-07-12,189.67999267578125,191.6999969482422,188.47000122070312,189.77000427246094,189.5140838623047,60750200
2023-07-13,190.5,191.19000244140625,189.77999877929688,190.5399932861328,190.2830352783203,41342300
2023-07-14,190.22999572753906,191.17999267578125,189.6300048828125,190.69000244140625,190.43284606933594,41573900
2023-07-17,191.89999389648438,194.32000732421875,191.80999755859375,193.99000549316406,193.7283935546875,50520200
2023-07-18,193.35000610351562,194.3300018310547,192.4199981689453,193.72999572753906,193.46873474121094,48353800
2023-07-19,193.10000610351562,198.22999572753906,192.64999389648438,195.10000610351562,194.83689880371094,80507300
2023-07-20,195.08999633789062,196.47000122070312,192.5,193.1300048828125,192.8695526123047,59581200
2023-07-21,194.10000610351562,194.97000122070312,191.22999572753906,191.94000244140625,191.68116760253906,71917800
2023-07-24,193.41000366210938,194.91000366210938,192.25,192.75,192.4900665283203,45377800
2023-07-25,193.3300018310547,194.44000244140625,192.9199981689453,193.6199951171875,193.35888671875,37283200
2023-07-26,193.6699981689453,195.63999938964844,193.32000732421875,194.5,194.23770141601562,47471900
2023-07-27,196.02000427246094,197.1999969482422,192.5500030517578,193.22000122070312,192.9594268798828,47460200
2023-07-28,194.6699981689453,196.6300048828125,194.13999938964844,195.8300018310547,195.56591796875,48291400
2023-07-31,196.05999755859375,196.49000549316406,195.25999450683594,196.4499969482422,196.18507385253906,38824100
2023-08-01,196.24000549316406,196.72999572753906,195.27999877929688,195.61000061035156,195.34620666503906,35175100
2023-08-02,195.0399932861328,195.17999267578125,191.85000610351562,192.5800018310547,192.32029724121094,50389300
2023-08-03,191.57000732421875,192.3699951171875,190.69000244140625,191.1699981689453,190.91220092773438,61235200
2023-08-04,185.52000427246094,187.3800048828125,181.9199981689453,181.99000549316406,181.7445831298828,115799700
2023-08-07,182.1300048828125,183.1300048828125,177.35000610351562,178.85000610351562,178.6088104248047,97576100
2023-08-08,179.69000244140625,180.27000427246094,177.5800018310547,179.8000030517578,179.55752563476562,67823000
2023-08-09,180.8699951171875,180.92999267578125,177.00999450683594,178.19000244140625,177.94970703125,60378500
2023-08-10,179.47999572753906,180.75,177.60000610351562,177.97000122070312,177.72999572753906,54686900
2023-08-11,177.32000732421875,178.6199951171875,176.5500030517578,177.7899932861328,177.7899932861328,51988100
2023-08-14,177.97000122070312,179.69000244140625,177.30999755859375,179.4600067138672,179.4600067138672,43675600
2023-08-15,178.8800048828125,179.47999572753906,177.0500030517578,177.4499969482422,177.4499969482422,43622600
2023-08-16,177.1300048828125,178.5399932861328,176.5,176.57000732421875,176.57000732421875,46964900
2023-08-17,177.13999938964844,177.50999450683594,173.47999572753906,174.0,174.0,66062900
2023-08-18,172.3000030517578,175.10000610351562,171.9600067138672,174.49000549316406,174.49000549316406,61114200
2023-08-21,175.07000732421875,176.1300048828125,173.74000549316406,175.83999633789062,175.83999633789062,46311900
2023-08-22,177.05999755859375,177.67999267578125,176.25,177.22999572753906,177.22999572753906,42084200
2023-08-23,178.52000427246094,181.5500030517578,178.3300018310547,181.1199951171875,181.1199951171875,52722800
2023-08-24,180.6699981689453,181.10000610351562,176.00999450683594,176.3800048828125,176.3800048828125,54945800
2023-08-25,177.3800048828125,179.14999389648438,175.82000732421875,178.61000061035156,178.61000061035156,51449600
2023-08-28,180.08999633789062,180.58999633789062,178.5500030517578,180.19000244140625,180.19000244140625,43820700
2023-08-29,179.6999969482422,184.89999389648438,179.5,184.1199951171875,184.1199951171875,53003900
2023-08-30,184.94000244140625,187.85000610351562,184.74000549316406,187.64999389648438,187.64999389648438,60813900
2023-08-31,187.83999633789062,189.1199951171875,187.47999572753906,187.8699951171875,187.8699951171875,60794500
2023-09-01,189.49000549316406,189.9199981689453,188.27999877929688,189.4600067138672,189.4600067138672,45732600
2023-09-05,188.27999877929688,189.97999572753906,187.61000061035156,189.6999969482422,189.6999969482422,45280000
2023-09-06,188.39999389648438,188.85000610351562,181.47000122070312,182.91000366210938,182.91000366210938,81755800
2023-09-07,175.17999267578125,178.2100067138672,173.5399932861328,177.55999755859375,177.55999755859375,112488800
2023-09-08,178.35000610351562,180.24000549316406,177.7899932861328,178.17999267578125,178.17999267578125,65551300
2023-09-11,180.07000732421875,180.3000030517578,177.33999633789062,179.36000061035156,179.36000061035156,58953100
2023-09-12,179.49000549316406,180.1300048828125,174.82000732421875,176.3000030517578,176.3000030517578,90370200
2023-09-13,176.50999450683594,177.3000030517578,173.97999572753906,174.2100067138672,174.2100067138672,84267900
2023-09-14,174.0,176.10000610351562,173.5800018310547,175.74000549316406,175.74000549316406,60895800
2023-09-15,176.47999572753906,176.5,173.82000732421875,175.00999450683594,175.00999450683594,109205100
2023-09-18,176.47999572753906,179.3800048828125,176.1699981689453,177.97000122070312,177.97000122070312,67257600
2023-09-19,177.52000427246094,179.6300048828125,177.1300048828125,179.07000732421875,179.07000732421875,51826900
2023-09-20,179.25999450683594,179.6999969482422,175.39999389648438,175.49000549316406,175.49000549316406,58436200
2023-09-21,174.5500030517578,176.3000030517578,173.86000061035156,173.92999267578125,173.92999267578125,63047900
2023-09-22,174.6699981689453,177.0800018310547,174.0500030517578,174.7899932861328,174.7899932861328,56725400
2023-09-25,174.1999969482422,176.97000122070312,174.14999389648438,176.0800018310547,176.0800018310547,46172700
2023-09-26,174.82000732421875,175.1999969482422,171.66000366210938,171.9600067138672,171.9600067138672,64588900
2023-09-27,172.6199951171875,173.0399932861328,169.0500030517578,170.42999267578125,170.42999267578125,66921800
2023-09-28,169.33999633789062,172.02999877929688,167.6199951171875,170.69000244140625,170.69000244140625,56294400
2023-09-29,172.02000427246094,173.07000732421875,170.33999633789062,171.2100067138672,171.2100067138672,51814200
2023-10-02,171.22000122070312,174.3000030517578,170.92999267578125,173.75,173.75,52164500
2023-10-03,172.25999450683594,173.6300048828125,170.82000732421875,172.39999389648438,172.39999389648438,49594600
2023-10-04,171.08999633789062,174.2100067138672,170.97000122070312,173.66000366210938,173.66000366210938,53020300
2023-10-05,173.7899932861328,175.4499969482422,172.67999267578125,174.91000366210938,174.91000366210938,48527900
2023-10-06,173.8000030517578,177.99000549316406,173.17999267578125,177.49000549316406,177.49000549316406,57224100
2023-10-09,176.80999755859375,179.0500030517578,175.8000030517578,178.99000549316406,178.99000549316406,42390800
2023-10-10,178.10000610351562,179.72000122070312,177.9499969482422,178.38999938964844,178.38999938964844,43698000
2023-10-11,178.1999969482422,179.85000610351562,177.60000610351562,179.8000030517578,179.8000030517578,47551100
2023-10-12,180.07000732421875,182.33999633789062,179.0399932861328,180.7100067138672,180.7100067138672,56743100
2023-10-13,181.4199981689453,181.92999267578125,178.13999938964844,178.85000610351562,178.85000610351562,51427100
2023-10-16,176.75,179.0800018310547,176.50999450683594,178.72000122070312,178.72000122070312,52517000
2023-10-17,176.64999389648438,178.4199981689453,174.8000030517578,177.14999389648438,177.14999389648438,57549400
2023-10-18,175.5800018310547,177.5800018310547,175.11000061035156,175.83999633789062,175.83999633789062,54764400
2023-10-19,176.0399932861328,177.83999633789062,175.19000244140625,175.4600067138672,175.4600067138672,59302900
2023-10-20,175.30999755859375,175.4199981689453,172.63999938964844,172.8800048828125,172.8800048828125,64189300
2023-10-23,170.91000366210938,174.00999450683594,169.92999267578125,173.0,173.0,55980100
2023-10-24,173.0500030517578,173.6699981689453,171.4499969482422,173.44000244140625,173.44000244140625,43816600
2023-10-25,171.8800048828125,173.05999755859375,170.64999389648438,171.10000610351562,171.10000610351562,57157000