Rivaldi_Prediction/data/databaseSGD/US2786421030.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
1998-09-24,0.8307909965515137,0.9513540267944336,0.7759889960289001,0.9382010102272034,518656090.0
1998-09-25,0.7869489789009094,0.8088700175285339,0.7211880087852478,0.7979099750518799,121255834.0
1998-09-28,0.8461350202560425,0.8921679854393005,0.8066779971122742,0.8329830169677734,89772883.0
1998-09-29,0.8570950031280518,0.8812080025672913,0.8373669981956482,0.865863025188446,39289536.0
1998-09-30,0.7902370095252991,0.841750979423523,0.7584530115127563,0.8275020122528076,44113766.0
1998-10-01,0.7014589905738831,0.7584530115127563,0.7014589905738831,0.7474920153617859,44433101.0
1998-10-02,0.7014589905738831,0.7321479916572571,0.6137769818305969,0.7102270126342773,46816704.0
1998-10-05,0.6291210055351257,0.686115026473999,0.6115850210189819,0.686115026473999,33832339.0
1998-10-06,0.640080988407135,0.670769989490509,0.5611670017242432,0.670769989490509,40270349.0
1998-10-07,0.5414389967918396,0.624737024307251,0.5414389967918396,0.6137769818305969,35058355.0
1998-10-08,0.5085579752922058,0.5129420161247253,0.442795991897583,0.48882898688316345,57172262.0
1998-10-09,0.5392469763755798,0.5655509829521179,0.5173259973526001,0.5392469763755798,38519712.0
1998-10-12,0.5523989796638489,0.5611670017242432,0.5523989796638489,0.5611670017242432,28198368.0
1998-10-13,0.5151339769363403,0.5567830204963684,0.5129420161247253,0.5534949898719788,15430694.0
1998-10-14,0.5282859802246094,0.5633590221405029,0.5107499957084656,0.5107499957084656,30935520.0
1998-10-15,0.5721279978752136,0.5743200182914734,0.5282859802246094,0.5282859802246094,29144966.0
1998-10-16,0.6313130259513855,0.640080988407135,0.5787039995193481,0.5852800011634827,43343942.0
1998-10-19,0.7957180142402649,0.8066779971122742,0.6488500237464905,0.6510419845581055,78151392.0
1998-10-20,0.8154460191726685,0.9097049832344055,0.7935259938240051,0.8592870235443115,109292198.0
1998-10-21,0.8866879940032959,0.903128981590271,0.8285980224609375,0.8592870235443115,65703053.0
1998-10-22,0.9042249917984009,0.9382010102272034,0.8636710047721863,0.9075130224227905,53323142.0
1998-10-23,0.8790159821510315,0.91628098487854,0.8680559992790222,0.9053210020065308,32309798.0
1998-10-26,1.2867389917373657,1.2889310121536255,1.0302679538726807,1.0521889925003052,389981434.0
1998-10-27,1.4467589855194092,1.5925309658050537,1.4073020219802856,1.4292229413986206,571032634.0
1998-10-28,1.4029179811477661,1.4862159490585327,1.341539978981018,1.367845058441162,254555136.0
1998-10-29,1.4007259607315063,1.4544310569763184,1.3985340595245361,1.4248390197753906,81150854.0
1998-10-30,1.4577200412750244,1.479640007019043,1.404013991355896,1.418262004852295,94944960.0
1998-11-02,1.4730639457702637,1.5388259887695312,1.4686800241470337,1.523481011390686,123707866.0
1998-11-03,1.4730639457702637,1.4993690252304077,1.4555269479751587,1.4905999898910522,45978451.0
1998-11-04,1.4500470161437988,1.5037529468536377,1.4325109720230103,1.4993690252304077,44632685.0
1998-11-05,1.4237430095672607,1.4686800241470337,1.3809969425201416,1.420454978942871,66085114.0
1998-11-06,1.4730639457702637,1.4807360172271729,1.4073020219802856,1.4094940423965454,48966509.0
1998-11-09,1.8062570095062256,1.8062570095062256,1.4818320274353027,1.4840240478515625,202355366.0
1998-11-10,2.295085906982422,2.4551069736480713,1.9487409591674805,1.9761420488357544,577698739.0
1998-11-11,2.033134937286377,2.3718080520629883,2.001349925994873,2.2315170764923096,306874656.0
1998-11-12,2.2095959186553955,2.3301589488983154,1.9728540182113647,1.996966004371643,223699450.0
1998-11-13,2.173427104949951,2.3312549591064453,2.0999929904937744,2.2797420024871826,135688608.0
1998-11-16,2.2380928993225098,2.2797420024871826,2.142738103866577,2.2709739208221436,82411085.0
1998-11-17,2.255629062652588,2.332350969314575,2.174523115158081,2.235901117324829,81555725.0
1998-11-18,2.58663010597229,2.6041669845581055,2.198636054992676,2.2885100841522217,201192077.0
1998-11-19,2.5208680629730225,2.720345973968506,2.486891031265259,2.648008108139038,135973728.0
1998-11-20,2.577862024307251,2.6304709911346436,2.4616830348968506,2.6304709911346436,67214189.0
1998-11-23,3.38454008102417,3.4283809661865234,2.6600639820098877,2.6830809116363525,162518400.0
1998-11-24,3.4513978958129883,4.105727195739746,3.121493101119995,3.314393997192383,342451930.0
1998-11-25,3.5862090587615967,3.757189989089966,3.4283809661865234,3.524832010269165,195546701.0
1998-11-27,3.8229520320892334,3.8602170944213867,3.6300508975982666,3.7001960277557373,66632544.0
1998-11-30,3.4656460285186768,3.945707082748413,3.2968571186065674,3.935842990875244,135768442.0
1998-12-01,3.634434938430786,3.6651229858398438,3.191638946533203,3.280416965484619,147874637.0
1998-12-02,3.5599050521850586,3.7528059482574463,3.472222089767456,3.612514019012451,72072634.0
1998-12-03,3.2793209552764893,3.6519711017608643,3.2442479133605957,3.4766058921813965,76469184.0
1998-12-04,3.200407028198242,3.4716739654541016,2.8102200031280518,3.4196128845214844,138288902.0
1998-12-07,3.0557310581207275,3.2091751098632812,2.928591012954712,3.2091751098632812,115382362.0
1998-12-08,3.101763963699341,3.191638946533203,2.919822931289673,2.9461278915405273,120868070.0
1998-12-09,3.1483449935913086,3.4108450412750244,3.029426097869873,3.114917039871216,119431066.0
1998-12-10,3.26397705078125,3.342890977859497,3.1587579250335693,3.2267119884490967,114025190.0
1998-12-11,3.3670029640197754,3.3889238834381104,3.192734956741333,3.1960229873657227,60257261.0
1998-12-14,3.3056259155273438,3.38454008102417,3.2530159950256348,3.259592056274414,46685549.0
1998-12-15,3.402076005935669,3.4086520671844482,3.3187780380249023,3.375771999359131,40424314.0
1998-12-16,3.9194018840789795,3.9632439613342285,3.5072948932647705,3.5094869136810303,123251674.0
1998-12-17,4.179161071777344,4.270132064819336,3.779110908508301,3.8229520320892334,106326950.0
1998-12-18,4.4235758781433105,4.598940849304199,4.296436786651611,4.384119033813477,83830982.0
1998-12-21,5.197372913360596,5.269711017608643,4.506874084472656,4.533178806304932,132164525.0
1998-12-22,5.278479099273682,5.454939842224121,4.94966983795166,5.368353843688965,105979104.0
1998-12-23,5.225870132446289,5.45822811126709,5.146955966949463,5.4034271240234375,42699571.0
1998-12-24,5.015431880950928,5.210525035858154,4.945285797119141,5.085577964782715,26213933.0
1998-12-28,5.008855819702148,5.296016216278076,4.840066909790039,5.041737079620361,60770477.0
1998-12-29,4.803897857666016,5.103114128112793,4.7348480224609375,5.103114128112793,33729696.0
1998-12-30,4.434535980224609,4.732656002044678,4.0224289894104,4.723887920379639,99484070.0
1998-12-31,4.230675220489502,4.525506973266602,4.226291179656982,4.2745161056518555,37441958.0
1999-01-04,4.208754062652588,4.401655197143555,4.068461894989014,4.14518404006958,44689709.0
1999-01-05,3.928170919418335,4.077230930328369,3.8536410331726074,3.999413013458252,75265978.0
1999-01-06,4.962822914123535,4.997896194458008,4.085999011993408,4.103535175323486,108921542.0
1999-01-07,5.225870132446289,5.523990154266357,4.737040996551514,4.772112846374512,118450253.0
1999-01-08,5.127226829528809,5.629209041595459,5.034064769744873,5.523990154266357,89453549.0
1999-01-11,5.111883163452148,5.348625183105469,4.875140190124512,5.332184791564941,43982611.0
1999-01-12,4.217522144317627,5.129418849945068,4.208754062652588,4.910212993621826,63262426.0
1999-01-13,3.779110908508301,4.138607978820801,3.724308967590332,3.805414915084839,77586854.0
1999-01-14,3.9511868953704834,4.239442825317383,3.842679977416992,3.936939001083374,70641331.0
1999-01-15,3.917210102081299,4.243826866149902,3.8930981159210205,3.9895479679107666,44786650.0
1999-01-19,4.0311970710754395,4.384119033813477,3.7440381050109863,4.340278148651123,36757670.0
1999-01-20,3.7484219074249268,4.0443501472473145,3.6826601028442383,4.02681303024292,52302413.0
1999-01-21,3.187253952026367,3.542367935180664,3.159853935241699,3.454685926437378,90029491.0
1999-01-22,3.4503018856048584,3.858025074005127,2.911055088043213,2.911055088043213,125966016.0
1999-01-25,3.8141839504241943,3.8196640014648438,3.2091751098632812,3.5072948932647705,108978566.0
1999-01-26,3.873368978500366,4.116687774658203,3.735269069671631,3.8404879570007324,84680640.0
1999-01-27,5.322319984436035,5.506453037261963,4.980359077453613,5.348625183105469,251110886.0
1999-01-28,5.131610870361328,5.363969802856445,5.015431880950928,5.331089019775391,66746592.0
1999-01-29,4.868564128875732,5.201756954193115,4.769920825958252,5.015431880950928,91791533.0
1999-02-01,4.59455680847168,4.910212993621826,4.585787773132324,4.892676830291748,66256186.0
1999-02-02,4.458649158477783,4.561676025390625,4.296436786651611,4.561676025390625,49086259.0
1999-02-03,4.879524230957031,4.910212993621826,4.331510066986084,4.366581916809082,53545536.0
1999-02-04,4.19121789932251,4.875140190124512,4.156145095825195,4.804994106292725,217672013.0
1999-02-05,3.8799450397491455,4.331510066986084,3.858025074005127,4.30520486831665,105733901.0
1999-02-08,4.050926208496094,4.285476207733154,3.9128260612487793,4.033389091491699,80677555.0
1999-02-09,3.733077049255371,4.068461894989014,3.6826601028442383,4.050926208496094,48128256.0
1999-02-10,3.7177329063415527,3.794455051422119,3.3670029640197754,3.6804680824279785,71650656.0
1999-02-11,4.199985980987549,4.217522144317627,3.735269069671631,3.844871997833252,75174739.0
1999-02-12,4.138607978820801,4.344662189483643,4.0037970542907715,4.136415958404541,69090278.0
1999-02-16,4.0531182289123535,4.3139729499816895,4.0027008056640625,4.230675220489502,36124704.0
1999-02-17,4.085999011993408,4.3139729499816895,4.02900505065918,4.182448863983154,66951878.0
1999-02-18,4.123263835906982,4.178064823150635,3.9018659591674805,4.110112190246582,43047418.0
1999-02-19,4.199985980987549,4.235058784484863,4.064077854156494,4.151761054992676,36124704.0
1999-02-22,4.8882927894592285,4.997896194458008,4.235058784484863,4.292051792144775,100812730.0
1999-02-23,4.9562458992004395,5.1995649337768555,4.875140190124512,4.9781670570373535,115599053.0
1999-02-24,5.015431880950928,5.304783821105957,4.997896194458008,5.092154026031494,94386125.0
1999-02-25,5.2521748542785645,5.258750915527344,4.93213415145874,5.094346046447754,73549555.0
1999-02-26,5.85718297958374,5.8944478034973145,5.254366874694824,5.392466068267822,197000813.0
1999-03-01,5.664281845092773,6.212296962738037,5.370545864105225,5.730042934417725,280586592.0
1999-03-02,6.158590793609619,6.365740776062012,5.747580051422119,5.819918155670166,186358234.0
1999-03-03,6.4972639083862305,6.576178073883057,6.181608200073242,6.480823993682861,102354278.0
1999-03-04,6.8819708824157715,6.898410797119141,6.4972639083862305,6.7800397872924805,104631437.0
1999-03-05,7.851956844329834,7.947311878204346,7.102272987365723,7.306134223937988,158532422.0
1999-03-08,8.996212005615234,8.996212005615234,8.009784698486328,8.121580123901367,165966451.0
1999-03-09,8.746316909790039,9.331597328186035,8.489846229553223,9.213226318359375,127629216.0
1999-03-10,8.15774917602539,8.877840995788574,7.996633052825928,8.812079429626465,92867386.0
1999-03-11,7.891414165496826,8.463541984558105,7.628366947174072,8.101852416992188,66729485.0
1999-03-12,7.470539093017578,7.838805198669434,7.299558162689209,7.582334041595459,58109357.0
1999-03-15,8.249815940856934,8.295848846435547,7.490266799926758,7.654672145843506,65955859.0
1999-03-16,8.302425384521484,8.703572273254395,8.167613983154297,8.45038890838623,44619379.0
1999-03-17,8.193918228149414,8.351746559143066,7.947311878204346,8.128156661987305,32068397.0
1999-03-18,8.456965446472168,8.627945899963379,8.009784698486328,8.193918228149414,36637920.0
1999-03-19,8.404356002807617,8.667403221130371,8.23337459564209,8.631234169006348,31741459.0
1999-03-22,8.16103744506836,8.522727012634277,8.101852416992188,8.338594436645508,23900659.0
1999-03-23,7.700705051422119,8.101852416992188,7.417929172515869,8.04924201965332,36472550.0
1999-03-24,7.648096084594727,7.680975914001465,7.220643997192383,7.556028842926025,34214400.0
1999-03-25,8.384628295898438,8.601640701293945,8.207071304321289,8.404356002807617,58692902.0
1999-03-26,8.128156661987305,8.522727012634277,8.04924201965332,8.207071304321289,27183341.0
1999-03-29,7.774686813354492,8.09527587890625,7.680975914001465,7.799347877502441,51834816.0
1999-03-30,7.2140679359436035,7.680975914001465,7.115425109863281,7.654672145843506,67415674.0
1999-03-31,7.223931789398193,7.628366947174072,6.9707489013671875,6.977324962615967,52091424.0
1999-04-01,7.29298210144043,7.57575798034668,7.0036301612854,7.57575798034668,41021165.0
1999-04-05,7.825652122497559,8.25228214263916,7.12857723236084,7.339015007019043,80255578.0
1999-04-06,7.996633052825928,8.285984992980957,7.707281112670898,7.878262042999268,46208448.0
1999-04-07,7.891414165496826,8.285984992980957,7.69412899017334,8.259679794311523,32471366.0
1999-04-08,9.035669326782227,9.052109718322754,7.746737957000732,7.957176208496094,95665363.0
1999-04-09,9.64725399017334,10.04840087890625,8.73316478729248,8.785774230957031,119370240.0
1999-04-12,9.292140007019043,10.258837699890137,9.009364128112793,9.469696998596191,110113344.0
1999-04-13,9.094855308532715,9.777132987976074,9.094855308532715,9.186921119689941,116002022.0
1999-04-14,8.568760871887207,9.476272583007812,8.470117568969727,9.469696998596191,68124672.0
1999-04-15,9.410511016845703,9.574915885925293,8.022937774658203,8.522727012634277,97298150.0
1999-04-16,9.259259223937988,9.486137390136719,8.943602561950684,9.232954978942871,43615757.0
1999-04-19,8.108428001403809,9.14746379852295,7.996633052825928,9.094855308532715,55761869.0
1999-04-20,8.549032211303711,8.621370315551758,7.69412899017334,7.901278018951416,55292371.0
1999-04-21,8.772622108459473,8.9699068069458,8.535880088806152,8.660826683044434,29156371.0
1999-04-22,9.048822402954102,9.219801902770996,8.647674560546875,8.996212005615234,27875232.0
1999-04-23,10.528462409973145,10.732322692871094,8.943602561950684,9.068550109863281,145219219.0
1999-04-26,10.995369911193848,11.449127197265625,10.68628978729248,11.021675109863281,111953318.0
1999-04-27,11.008522987365723,12.310606002807617,10.67971420288086,12.304030418395996,194659027.0
1999-04-28,10.130602836608887,10.837541580200195,10.081281661987305,10.837541580200195,108461549.0
1999-04-29,11.311026573181152,11.363636016845703,9.41708755493164,9.41708755493164,134586144.0
1999-04-30,10.949337005615234,11.679292678833008,10.469276428222656,11.409669876098633,90751795.0
1999-05-03,10.028672218322754,10.725747108459473,9.9957914352417,10.525174140930176,57702586.0
1999-05-04,9.5354585647583,10.56791877746582,9.259259223937988,9.9957914352417,70591910.0
1999-05-05,9.828099250793457,9.9957914352417,8.838383674621582,9.436816215515137,75864730.0
1999-05-06,9.232954978942871,10.1010103225708,9.206649780273438,9.805082321166992,49859885.0
1999-05-07,9.295428276062012,9.824810981750488,9.101430892944336,9.403935432434082,57029702.0
1999-05-10,10.173348426818848,10.298295021057129,9.469696998596191,9.588068008422852,65343802.0
1999-05-11,10.27527904510498,10.574495315551758,10.140466690063477,10.39693832397461,45731347.0
1999-05-12,10.456124305725098,10.620528221130371,9.88399600982666,10.252262115478516,36805190.0
1999-05-13,10.127314567565918,10.857271194458008,9.9957914352417,10.607376098632812,35278848.0
1999-05-14,9.778777122497559,10.04840087890625,9.693286895751953,9.759049415588379,34929101.0
1999-05-17,10.439682960510254,10.469276428222656,9.213226318359375,9.574915885925293,49483526.0
1999-05-18,9.97277545928955,10.469276428222656,9.943181991577148,10.258837699890137,39928205.0
1999-05-19,10.354192733764648,10.452836036682129,10.074705123901367,10.074705123901367,43277414.0
1999-05-20,9.81823444366455,10.390361785888672,9.811657905578613,10.311448097229004,25278739.0
1999-05-21,10.020451545715332,10.1010103225708,9.601221084594727,9.762336730957031,27930355.0
1999-05-24,9.640678405761719,9.9957914352417,9.226378440856934,9.99250316619873,40886208.0
1999-05-25,8.62465763092041,9.54861068725586,8.595065116882324,9.489425659179688,72021312.0
1999-05-26,9.170480728149414,9.311868667602539,7.967040061950684,8.555607795715332,99261677.0
1999-05-27,8.890993118286133,9.394070625305176,8.812079429626465,9.101430892944336,45297965.0
1999-05-28,9.321733474731445,9.443391799926758,8.690420150756836,8.923873901367188,38981606.0
1999-06-01,8.759469985961914,9.614373207092285,8.575337409973145,9.154040336608887,50779872.0
1999-06-02,8.881129264831543,9.231310844421387,7.970327854156494,8.545743942260742,103969958.0
1999-06-03,8.486557960510254,8.996212005615234,8.417508125305176,8.96333122253418,52671168.0
1999-06-04,8.864688873291016,8.910721778869629,8.279409408569336,8.483269691467285,48974112.0
1999-06-07,9.640678405761719,9.811657905578613,8.910721778869629,8.910721778869629,67708397.0
1999-06-08,9.66698169708252,9.83138656616211,9.318445205688477,9.627525329589844,46027872.0
1999-06-09,9.627525329589844,9.680134773254395,9.384206771850586,9.673559188842773,29933798.0
1999-06-10,9.611084938049316,9.811657905578613,9.24610710144043,9.48284912109375,44974829.0
1999-06-11,8.72658920288086,9.55847454071045,8.601640701293945,9.496002197265625,103627814.0
1999-06-14,7.154881954193115,8.417508125305176,7.0233588218688965,8.391203880310059,283519526.0
1999-06-15,7.12857723236084,7.523148059844971,6.664957046508789,7.0036301612854,210078317.0
1999-06-16,7.825652122497559,7.914431095123291,7.365320205688477,7.496842861175537,124245792.0
1999-06-17,7.720434188842773,8.282696723937988,7.661248207092285,7.848669052124023,108900634.0
1999-06-18,7.690841197967529,7.874973773956299,7.536301136016846,7.865108966827393,37339315.0
1999-06-21,7.999920845031738,8.259679794311523,7.470539093017578,7.983480930328369,77934701.0
1999-06-22,7.796060085296631,8.417508125305176,7.763178825378418,8.036089897155762,76254394.0
1999-06-23,7.70399284362793,7.976903915405273,7.470539093017578,7.763178825378418,58257619.0
1999-06-24,7.477115154266357,7.865108966827393,7.385047912597656,7.7270097732543945,42001978.0
1999-06-25,7.154881954193115,7.5856218338012695,6.954308986663818,7.57575798034668,51502176.0
1999-06-28,7.368607997894287,7.378471851348877,6.707702159881592,7.136797904968262,96716506.0
1999-06-29,7.4047770500183105,7.556028842926025,7.049663066864014,7.279829978942871,73477325.0
1999-06-30,7.963751792907715,8.207071304321289,7.181187152862549,7.240372180938721,85214765.0
1999-07-01,7.873330116271973,8.256391525268555,7.6743998527526855,8.059106826782227,63665395.0
1999-07-02,7.556028842926025,8.036089897155762,7.450809955596924,7.8125,53862970.0
1999-07-06,7.4047770500183105,7.805923938751221,7.260100841522217,7.496842861175537,96705101.0
1999-07-07,7.273252964019775,7.651383876800537,7.151594161987305,7.467250823974609,79833600.0
1999-07-08,7.05952787399292,7.388336181640625,6.918139934539795,7.1220011711120605,95461978.0
1999-07-09,7.141729831695557,7.246949195861816,7.05952787399292,7.118712902069092,33474989.0
1999-07-12,6.727430820465088,7.075967788696289,6.710989952087402,7.075967788696289,78031642.0
1999-07-13,6.576178073883057,6.812921047210693,6.326283931732178,6.615635871887207,106912397.0
1999-07-14,6.4709601402282715,6.707702159881592,6.359165191650391,6.6518049240112305,73602778.0
1999-07-15,6.681396961212158,6.799768924713135,6.4183502197265625,6.480823993682861,82549843.0
1999-07-16,6.469316005706787,6.707702159881592,6.428214073181152,6.635364055633545,34752326.0
1999-07-19,6.191472053527832,6.50383996963501,6.168455123901367,6.500552177429199,55490054.0
1999-07-20,5.941576957702637,6.128997802734375,5.826494216918945,6.102694034576416,54879898.0
1999-07-21,6.066524982452393,6.293403148651123,5.84951114654541,5.990899085998535,69647213.0
1999-07-22,5.717987060546875,5.990899085998535,5.701547145843506,5.97445821762085,80706067.0
1999-07-23,5.671954154968262,5.892255783081055,5.648937225341797,5.787036895751953,60894029.0
1999-07-26,5.4911088943481445,5.806766033172607,5.428635120391846,5.57659912109375,82323648.0
1999-07-27,5.237926006317139,5.678530216217041,5.182028770446777,5.523990154266357,161583206.0
1999-07-28,5.520701885223389,5.616055965423584,5.195180892944336,5.21491003036499,100094227.0
1999-07-29,5.379313945770264,5.471380233764648,5.277382850646973,5.306975841522217,62578138.0
1999-07-30,5.139283180236816,5.500973224639893,5.129418849945068,5.438499927520752,45354989.0
1999-08-02,4.800610065460205,5.2609429359436035,4.7874579429626465,5.096538066864014,75250771.0
1999-08-03,4.438920021057129,4.866372108459473,4.340278148651123,4.853219985961914,147319603.0
1999-08-04,3.985163927078247,4.524411201477051,3.978588104248047,4.392887115478516,151003354.0
1999-08-05,4.886100769042969,4.905828952789307,3.697455883026123,3.9489951133728027,258020294.0
1999-08-06,4.379734992980957,5.155724048614502,4.340278148651123,4.682239055633545,288138470.0
1999-08-09,4.18902587890625,4.5178351402282715,4.116687774658203,4.373158931732178,137275776.0
1999-08-10,4.6953911781311035,4.81376314163208,4.156145095825195,4.281092166900635,286507584.0
1999-08-11,4.613189220428467,4.918981075286865,4.471800804138184,4.917336940765381,204575501.0
1999-08-12,4.807186126708984,4.997896194458008,4.577020168304443,4.619764804840088,124521408.0
1999-08-13,5.155724048614502,5.188604831695557,5.004471778869629,5.089962005615234,104926061.0
1999-08-16,5.7344279289245605,5.7738847732543945,5.034064769744873,5.145860195159912,197130067.0
1999-08-17,6.194759845733643,6.2276411056518555,5.701547145843506,5.777173042297363,218417126.0
1999-08-18,6.625500202178955,6.806344985961914,6.326283931732178,6.401909828186035,230686790.0
1999-08-19,5.9843220710754395,6.536721229553223,5.933356761932373,6.405198097229004,190625530.0
1999-08-20,6.4709601402282715,6.516993045806885,5.938289165496826,6.000762939453125,170254656.0
1999-08-23,6.546586036682129,6.812921047210693,6.392045021057129,6.681396961212158,141491750.0
1999-08-24,6.253945827484131,6.78661584854126,6.221065044403076,6.434791088104248,156152621.0
1999-08-25,6.78661584854126,6.812921047210693,6.313130855560303,6.415061950683594,129144154.0
1999-08-26,6.757022857666016,7.0233588218688965,6.655093193054199,6.839225769042969,94971571.0
1999-08-27,6.694550037384033,6.852377891540527,6.523569107055664,6.852377891540527,69571181.0
1999-08-30,6.283538818359375,6.7405829429626465,6.204624176025391,6.694550037384033,81173664.0
1999-08-31,6.605771064758301,6.625500202178955,6.09611701965332,6.405198097229004,183185798.0
1999-09-01,6.415061950683594,6.628787994384766,6.342723846435547,6.605771064758301,76469184.0
1999-09-02,6.388757228851318,6.563025951385498,6.168455123901367,6.194759845733643,83266445.0
1999-09-03,7.0233588218688965,7.049663066864014,6.602482795715332,6.641940116882324,106332653.0
1999-09-07,7.039799213409424,7.1614580154418945,6.8688178062438965,6.954308986663818,83076365.0
1999-09-08,7.089119911193848,7.2535247802734375,6.8918352127075195,6.9312920570373535,73496333.0
1999-09-09,7.598773956298828,7.602062225341797,7.266676902770996,7.29626989364624,104308301.0
1999-09-10,8.31229019165039,8.364898681640625,7.832229137420654,7.838805198669434,171054893.0
1999-09-13,7.782907009124756,8.187341690063477,7.720434188842773,8.141308784484863,114308410.0
1999-09-14,8.154460906982422,8.200494766235352,7.733585834503174,7.733585834503174,101782138.0
1999-09-15,7.996633052825928,8.470117568969727,7.944024085998535,8.378050804138184,130569754.0
1999-09-16,7.983480930328369,8.055818557739258,7.667823791503906,7.9958109855651855,113070989.0
1999-09-17,7.417929172515869,7.759891033172607,7.266676902770996,7.556028842926025,166223059.0
1999-09-20,7.154881954193115,7.289693832397461,6.855666160583496,7.266676902770996,99257875.0
1999-09-21,7.398200988769531,7.569180965423584,6.944444179534912,7.0233588218688965,134827546.0
1999-09-22,7.845380783081055,7.891414165496826,7.207491874694824,7.388336181640625,133915162.0
1999-09-23,7.273252964019775,8.177477836608887,7.250236988067627,7.983480930328369,156042374.0
1999-09-24,7.68426513671875,7.799347877502441,7.17789888381958,7.319286823272705,151714253.0
1999-09-27,7.299558162689209,7.835516929626465,7.246949195861816,7.799347877502441,112057862.0
1999-09-28,7.260100841522217,7.496842861175537,6.9839019775390625,7.345591068267822,110008800.0
1999-09-29,7.312709808349609,7.602062225341797,7.102272987365723,7.210780143737793,110126650.0
1999-09-30,7.42121696472168,7.8125,7.365320205688477,7.615214824676514,110274912.0
1999-10-01,7.271608829498291,7.526435852050781,7.181187152862549,7.457386016845703,51623827.0
1999-10-04,7.325862884521484,7.431081771850586,7.1614580154418945,7.273252964019775,59361984.0
1999-10-05,7.427793979644775,7.562604904174805,7.181187152862549,7.2633891105651855,104682758.0
1999-10-06,7.980193138122559,8.006497383117676,7.690841197967529,7.707281112670898,117851501.0
1999-10-07,7.8979902267456055,8.279409408569336,7.855245113372803,8.16103744506836,115378560.0
1999-10-08,7.9506001472473145,8.022937774658203,7.717144966125488,7.904565811157227,57248294.0
1999-10-11,7.878262042999268,8.10513973236084,7.842092990875244,7.947311878204346,36398419.0
1999-10-12,7.615214824676514,7.865108966827393,7.608637809753418,7.858532905578613,37375430.0
1999-10-13,7.207491874694824,7.82236385345459,7.194338798522949,7.509995937347412,78647501.0
1999-10-14,7.450809955596924,7.473826885223389,7.092408180236816,7.325862884521484,81285811.0
1999-10-15,7.056239128112793,7.29298210144043,6.997054100036621,7.102272987365723,70728768.0
1999-10-18,6.812921047210693,7.095696926116943,6.5498738288879395,7.075967788696289,101683296.0
1999-10-19,7.029934883117676,7.1614580154418945,6.944444179534912,7.082543849945068,73559059.0
1999-10-20,7.6743998527526855,7.680975914001465,7.141729831695557,7.207491874694824,80774496.0
1999-10-21,7.8125,7.957176208496094,7.332438945770264,7.4442338943481445,89096198.0
1999-10-22,7.503419876098633,8.052531242370605,7.470539093017578,7.851956844329834,69483744.0
1999-10-25,7.9374470710754395,8.02951431274414,7.493555068969727,7.495199203491211,99746381.0
1999-10-26,7.996633052825928,8.174189567565918,7.960464000701904,8.088699340820312,96058829.0
1999-10-27,7.29626989364624,7.493555068969727,7.052950859069824,7.339015007019043,241181107.0
1999-10-28,7.164745807647705,7.358744144439697,7.0233588218688965,7.246949195861816,88122989.0
1999-10-29,7.108849048614502,7.220643997192383,7.082543849945068,7.207491874694824,78729235.0
1999-11-01,7.207491874694824,7.312709808349609,7.102272987365723,7.12857723236084,61367328.0
1999-11-02,6.90498685836792,7.154881954193115,6.734006881713867,7.148305892944336,115650374.0
1999-11-03,6.684685230255127,6.990478038787842,6.641940116882324,6.977324962615967,75619526.0
1999-11-04,6.839225769042969,6.997054100036621,6.734006881713867,6.753735065460205,63239616.0
1999-11-05,7.01020622253418,7.098985195159912,6.8918352127075195,7.000341892242432,52137043.0
1999-11-08,7.207491874694824,7.378471851348877,6.951021194458008,6.964172840118408,76771411.0
1999-11-09,7.095696926116943,7.332438945770264,6.9839019775390625,7.325862884521484,40574477.0
1999-11-10,7.01349401473999,7.28640604019165,6.918139934539795,7.069392204284668,45470938.0
1999-11-11,7.0036301612854,7.141729831695557,6.8918352127075195,7.01349401473999,38770618.0
1999-11-12,7.2009148597717285,7.273252964019775,6.8688178062438965,7.026647090911865,46390925.0
1999-11-15,7.401488780975342,7.470539093017578,7.154881954193115,7.197627067565918,48618662.0
1999-11-16,7.69412899017334,7.707281112670898,7.312709808349609,7.398200988769531,65801894.0
1999-11-17,7.424505233764648,7.911142826080322,7.391624927520752,7.644806861877441,48367757.0
1999-11-18,8.009784698486328,8.101852416992188,7.470539093017578,7.483691215515137,73009728.0
1999-11-19,7.677688121795654,7.924294948577881,7.602062225341797,7.878262042999268,47544710.0
1999-11-22,8.118291854858398,8.355034828186035,7.608637809753418,7.648096084594727,94935456.0
1999-11-23,8.815366744995117,9.101430892944336,7.983480930328369,8.04924201965332,151839706.0
1999-11-24,9.443391799926758,9.453256607055664,8.808791160583496,8.877840995788574,94408934.0
1999-11-26,9.321733474731445,9.785353660583496,9.285564422607422,9.574915885925293,36162720.0
1999-11-29,8.923873901367188,9.469696998596191,8.900857925415039,9.397358894348145,70259270.0
1999-11-30,8.683843612670898,9.029092788696289,8.654251098632812,8.890993118286133,54492134.0
1999-12-01,8.417508125305176,8.673978805541992,8.207071304321289,8.262968063354492,61852032.0
1999-12-02,8.789063453674316,8.812079429626465,8.410931587219238,8.43066120147705,49257331.0
1999-12-03,9.403935432434082,9.542035102844238,8.917298316955566,8.937026977539062,98393011.0
1999-12-06,9.285564422607422,9.568340301513672,9.101430892944336,9.351325988769531,37573114.0
1999-12-07,8.61479377746582,9.377630233764648,8.542455673217773,9.295428276062012,101265120.0
1999-12-08,8.545743942260742,8.950179100036621,8.427372932434082,8.627945899963379,73802362.0
1999-12-09,8.45038890838623,8.943602561950684,8.305712699890137,8.746316909790039,70582406.0
1999-12-10,8.650962829589844,8.798927307128906,8.424084663391113,8.759469985961914,58926701.0
1999-12-13,8.49642276763916,8.946890830993652,8.44381332397461,8.670690536499023,44898797.0
1999-12-14,7.92100715637207,8.552319526672363,7.8979902267456055,8.499711036682129,53872474.0
1999-12-15,7.671112060546875,8.414219856262207,7.654672145843506,8.128156661987305,87980429.0
1999-12-16,7.838805198669434,8.167613983154297,7.559317111968994,7.970327854156494,59607187.0
1999-12-17,7.911142826080322,8.075547218322754,7.733585834503174,8.072258949279785,57208378.0
1999-12-20,7.842092990875244,8.134733200073242,7.786194801330566,7.884838104248047,51194246.0
1999-12-21,7.595486164093018,8.101852416992188,7.57575798034668,7.8125,50183021.0
1999-12-22,7.865108966827393,7.871685981750488,7.306134223937988,7.700705051422119,71230579.0
1999-12-23,7.486979007720947,7.993344783782959,7.483691215515137,7.970327854156494,32167238.0
1999-12-27,7.049663066864014,7.4146409034729,6.878683090209961,7.401488780975342,67993517.0
1999-12-28,7.358744144439697,7.549452781677246,6.852377891540527,6.921428203582764,66566016.0
1999-12-29,7.552741050720215,7.69412899017334,7.365320205688477,7.391624927520752,31378406.0
1999-12-30,7.098985195159912,7.713857173919678,6.997054100036621,7.569180965423584,37706170.0
1999-12-31,6.586042881011963,6.997054100036621,6.576178073883057,6.9707489013671875,44898797.0
2000-01-03,7.431081771850586,7.457386016845703,6.175032138824463,6.845801830291748,116192102.0
2000-01-04,6.734006881713867,7.368607997894287,6.681396961212158,7.12857723236084,80316403.0
2000-01-05,7.184474945068359,7.312709808349609,6.326283931732178,6.37889289855957,104891846.0
2000-01-06,7.095696926116943,7.753314018249512,6.862242221832275,7.046374797821045,104893747.0
2000-01-07,7.089119911193848,7.299558162689209,6.796480178833008,7.049663066864014,51260774.0
2000-01-10,7.483691215515137,7.667823791503906,7.365320205688477,7.42121696472168,59533056.0
2000-01-11,7.322575092315674,7.628366947174072,7.075967788696289,7.470539093017578,53849664.0
2000-01-12,6.858953952789307,7.319286823272705,6.816208839416504,7.240372180938721,50848301.0
2000-01-13,7.250236988067627,7.279829978942871,6.944444179534912,7.0233588218688965,45824486.0
2000-01-14,7.039799213409424,7.572469234466553,6.974037170410156,7.371895790100098,55461542.0
2000-01-18,7.339015007019043,7.381760120391846,6.89512300491333,6.898410797119141,42982790.0
2000-01-19,7.562604904174805,7.602062225341797,7.207491874694824,7.319286823272705,42939072.0
2000-01-20,8.1478853225708,8.190629959106445,7.572469234466553,7.621790885925293,99018374.0
2000-01-21,7.917718887329102,8.351746559143066,7.845380783081055,8.062395095825195,54334368.0
2000-01-24,7.1746110916137695,7.944024085998535,7.016781806945801,7.9374470710754395,65153722.0
2000-01-25,7.233796119689941,7.628366947174072,7.036510944366455,7.319286823272705,86341939.0
2000-01-26,8.078834533691406,8.297492980957031,7.470539093017578,7.713857173919678,188994643.0
2000-01-27,8.098564147949219,8.134733200073242,7.805923938751221,7.917718887329102,61430054.0
2000-01-28,7.763178825378418,8.04924201965332,7.628366947174072,7.944024085998535,46461254.0
2000-01-31,7.894701957702637,8.02951431274414,7.628366947174072,7.680975914001465,38827642.0
2000-02-01,7.94073486328125,8.075547218322754,7.799347877502441,7.8125,27274579.0
2000-02-02,7.944024085998535,8.226799011230469,7.848669052124023,7.993344783782959,28956787.0
2000-02-03,8.680556297302246,8.752894401550293,8.101852416992188,8.167613983154297,82131667.0
2000-02-04,8.84167194366455,9.009364128112793,8.391203880310059,8.417508125305176,73792858.0
2000-02-07,8.920585632324219,9.022517204284668,8.618082046508789,8.700284004211426,32028480.0
2000-02-08,8.930450439453125,9.206649780273438,8.812079429626465,9.068550109863281,47362234.0
2000-02-09,8.627945899963379,8.894281387329102,8.483269691467285,8.890993118286133,33665069.0
2000-02-10,8.542455673217773,8.693708419799805,8.32544231414795,8.601640701293945,32497978.0
2000-02-11,8.068970680236816,8.575337409973145,7.983480930328369,8.56218433380127,22906541.0
2000-02-14,8.108428001403809,8.394492149353027,7.980193138122559,8.11500358581543,30281645.0
2000-02-15,7.8125,8.128156661987305,7.57904577255249,8.02951431274414,49434106.0
2000-02-16,7.401488780975342,7.805923938751221,7.365320205688477,7.805923938751221,32832518.0
2000-02-17,7.641519069671631,7.648096084594727,7.398200988769531,7.437657833099365,43338240.0
2000-02-18,7.220643997192383,7.680975914001465,7.207491874694824,7.661248207092285,26474342.0
2000-02-22,7.075967788696289,7.437657833099365,6.977324962615967,7.322575092315674,37599725.0
2000-02-23,8.151172637939453,8.31229019165039,7.325862884521484,7.352168083190918,80787802.0
2000-02-24,8.627945899963379,8.627945899963379,7.911142826080322,8.101852416992188,61507987.0
2000-02-25,7.934158802032471,8.588488578796387,7.891414165496826,8.535880088806152,32745082.0
2000-02-28,7.631655216217041,7.92100715637207,7.516571998596191,7.782907009124756,45594490.0
2000-02-29,7.542877197265625,7.825652122497559,7.28640604019165,7.6875529289245605,30705523.0
2000-03-01,7.851956844329834,8.177477836608887,7.654672145843506,7.782907009124756,57881261.0
2000-03-02,7.8979902267456055,8.075547218322754,7.618503093719482,7.750026226043701,23434963.0
2000-03-03,7.865108966827393,8.078834533691406,7.57575798034668,7.911142826080322,20302445.0
2000-03-06,8.499711036682129,8.680556297302246,7.858532905578613,7.878262042999268,53473306.0
2000-03-07,8.565471649169922,8.85153579711914,8.45038890838623,8.739741325378418,45957542.0
2000-03-08,9.680134773254395,9.732744216918945,8.364898681640625,8.62465763092041,88556371.0
2000-03-09,9.601221084594727,9.673559188842773,9.206649780273438,9.515729904174805,66356928.0
2000-03-10,10.16677188873291,10.712594985961914,9.351325988769531,9.436816215515137,96406675.0
2000-03-13,11.03482723236084,11.679292678833008,9.515729904174805,9.683423042297363,118879834.0
2000-03-14,11.10058879852295,11.810815811157227,10.995369911193848,11.399805068969727,67465094.0
2000-03-15,9.970309257507324,11.429397583007812,9.759049415588379,11.429397583007812,82553645.0
2000-03-16,11.547768592834473,11.574073791503906,9.693286895751953,10.064841270446777,92952922.0
2000-03-17,11.518177032470703,11.781224250793457,11.10058879852295,11.449127197265625,42836429.0
2000-03-20,10.318023681640625,11.551056861877441,10.258837699890137,11.551056861877441,53800243.0
2000-03-21,11.284722328186035,11.363636016845703,9.9957914352417,10.314736366271973,51817709.0
2000-03-22,12.23826789855957,12.63941478729248,10.995369911193848,11.153199195861816,74627309.0
2000-03-23,11.761494636535645,12.573653221130371,11.745055198669434,12.096879959106445,56345414.0
2000-03-24,12.823548316955566,13.139204978942871,11.958781242370605,12.11003303527832,78854688.0
2000-03-27,12.616397857666016,13.415404319763184,12.405961036682129,12.62955093383789,48873370.0
2000-03-28,11.77464771270752,12.99535083770752,11.731902122497559,12.731480598449707,47383142.0
2000-03-29,10.469276428222656,11.77135944366455,10.416666984558105,11.712174415588379,72103046.0
2000-03-30,10.896727561950684,11.018386840820312,10.1010103225708,10.258837699890137,64509350.0
2000-03-31,9.259259223937988,10.627103805541992,9.200074195861816,10.571207046508789,131387098.0
2000-04-03,7.536301136016846,9.614373207092285,7.483691215515137,9.423664093017578,121061952.0
2000-04-04,8.785774230957031,8.996212005615234,6.90498685836792,7.805923938751221,158562835.0
2000-04-05,8.729877471923828,9.877420425415039,8.20378303527832,8.502999305725098,78987744.0
2000-04-06,9.574915885925293,9.601221084594727,8.910721778869629,9.006075859069824,108284774.0
2000-04-07,9.515729904174805,9.706439018249512,9.219801902770996,9.41708755493164,59808672.0
2000-04-10,8.190629959106445,9.410511016845703,8.154460906982422,9.410511016845703,72142963.0
2000-04-11,8.184054374694824,8.680556297302246,8.04924201965332,8.128156661987305,80641440.0
2000-04-12,7.542877197265625,8.404356002807617,7.490266799926758,8.260501861572266,71684870.0
2000-04-13,7.3028459548950195,8.272831916809082,7.260100841522217,7.878262042999268,88786368.0
2000-04-14,7.3423027992248535,7.641519069671631,7.029934883117676,7.299558162689209,137591309.0
2000-04-17,7.536301136016846,7.733585834503174,6.944444179534912,6.957596778869629,104355821.0
2000-04-18,8.572049140930176,8.575337409973145,7.503419876098633,7.50917387008667,62477395.0
2000-04-19,7.907855033874512,8.627945899963379,7.891414165496826,8.417508125305176,52865050.0
2000-04-20,7.904565811157227,8.200494766235352,7.490266799926758,8.09527587890625,37223366.0
2000-04-24,7.463963031768799,7.759891033172607,6.61234712600708,7.730298042297363,53819251.0
2000-04-25,8.078834533691406,8.20378303527832,7.398200988769531,7.52972412109375,93909024.0
2000-04-26,7.851956844329834,8.486557960510254,7.786194801330566,8.476694107055664,120961210.0
2000-04-27,8.519438743591309,8.618082046508789,7.52972412109375,7.634943008422852,72620064.0
2000-04-28,8.374762535095215,8.575337409973145,8.2235107421875,8.516151428222656,56408141.0
2000-05-01,8.187341690063477,8.391203880310059,8.075547218322754,8.384628295898438,44410291.0
2000-05-02,7.542877197265625,8.101852416992188,7.536301136016846,8.082122802734375,37835424.0
2000-05-03,7.365320205688477,7.69412899017334,7.095696926116943,7.536301136016846,48483706.0
2000-05-04,7.204203128814697,7.648096084594727,7.01020622253418,7.457386016845703,58010515.0
2000-05-05,7.049663066864014,7.312709808349609,6.924715995788574,7.135153770446777,56560205.0
2000-05-08,6.760311126708984,7.102272987365723,6.734006881713867,6.957596778869629,28707782.0
2000-05-09,6.37560510635376,6.839225769042969,6.165166854858398,6.819497108459473,62082029.0
2000-05-10,5.839645862579346,6.365740776062012,5.790325164794922,6.230928897857666,72677088.0
2000-05-11,6.194759845733643,6.299979209899902,5.918560981750488,6.020491123199463,57025901.0
2000-05-12,6.382181167602539,6.5498738288879395,6.2276411056518555,6.26052188873291,40688525.0
2000-05-15,6.707702159881592,6.730719089508057,6.069812774658203,6.352588176727295,32600621.0
2000-05-16,7.095696926116943,7.260100841522217,6.681396961212158,6.720853805541992,65718259.0
2000-05-17,6.7405829429626465,7.016781806945801,6.641940116882324,6.90498685836792,37115021.0
2000-05-18,6.526856899261475,6.937868118286133,6.523569107055664,6.812921047210693,34157376.0
2000-05-19,6.217776775360107,6.490687847137451,6.09611701965332,6.346012115478516,33722093.0
2000-05-22,7.164745807647705,7.348878860473633,5.760732173919678,6.2670979499816895,91103443.0
2000-05-23,6.102694034576416,7.049663066864014,6.09611701965332,6.918139934539795,97720128.0
2000-05-24,6.835937976837158,6.89512300491333,5.971169948577881,6.14215087890625,99406138.0
2000-05-25,6.365740776062012,7.102272987365723,6.365740776062012,6.8918352127075195,41037322.0
2000-05-26,6.516993045806885,6.681396961212158,6.155303001403809,6.477536201477051,19943194.0
2000-05-30,7.051307201385498,7.062816143035889,6.681396961212158,6.720853805541992,25800509.0
2000-05-31,6.582755088806152,7.181187152862549,6.576178073883057,6.9986982345581055,24047021.0
2000-06-01,7.089119911193848,7.246949195861816,6.6879730224609375,6.747159004211426,39836966.0
2000-06-02,8.121580123901367,8.128156661987305,7.431081771850586,7.562604904174805,47443968.0
2000-06-05,7.9374470710754395,8.345170021057129,7.746737957000732,7.865108966827393,36101894.0
2000-06-06,7.556028842926025,8.075547218322754,7.556028842926025,7.970327854156494,27961718.0
2000-06-07,7.957176208496094,7.957176208496094,7.154881954193115,7.496842861175537,31277664.0
2000-06-08,7.542877197265625,7.996633052825928,7.470539093017578,7.990056991577148,20769091.0
2000-06-09,7.700705051422119,7.838805198669434,7.503419876098633,7.753314018249512,21223382.0
2000-06-12,7.029934883117676,7.707281112670898,6.997054100036621,7.707281112670898,37085558.0
2000-06-13,7.154881954193115,7.2140679359436035,6.773464202880859,7.12857723236084,22316342.0
2000-06-14,6.602482795715332,7.115425109863281,6.576178073883057,7.115425109863281,43629062.0
2000-06-15,6.7405829429626465,6.865530014038086,6.589331150054932,6.714278221130371,27410486.0
2000-06-16,6.431502819061279,6.753735065460205,6.313130855560303,6.753735065460205,33910272.0
2000-06-19,6.299979209899902,6.431502819061279,6.207911968231201,6.38546895980835,22615718.0
2000-06-20,6.556449890136719,6.90498685836792,6.4709601402282715,6.5498738288879395,32274634.0
2000-06-21,6.4972639083862305,6.523569107055664,6.392045021057129,6.5104169845581055,14853802.0
2000-06-22,6.122422218322754,6.5498738288879395,6.056660175323486,6.536721229553223,48765974.0
2000-06-23,5.668665885925293,5.819918155670166,5.2609429359436035,5.813342094421387,113492016.0
2000-06-26,5.517414093017578,5.819918155670166,5.418770790100098,5.694971084594727,35925120.0
2000-06-27,5.517414093017578,5.62263298034668,5.313551902770996,5.412195205688477,59284051.0
2000-06-28,5.471380233764648,5.754156112670898,5.287247180938721,5.438499927520752,37135930.0
2000-06-29,5.438499927520752,5.62263298034668,5.109691143035889,5.366161823272705,54347674.0
2000-06-30,5.714698791503906,5.7344279289245605,5.431922912597656,5.523990154266357,27052186.0
2000-07-03,5.556870937347412,5.701547145843506,5.537141799926758,5.681818008422852,11518848.0
2000-07-05,5.320127964019775,5.445075988769531,5.313551902770996,5.418770790100098,23653555.0
2000-07-06,5.366161823272705,5.445075988769531,5.267518997192383,5.353009223937988,26732851.0
2000-07-07,5.234638214111328,5.392466068267822,5.122842788696289,5.359584808349609,17833306.0
2000-07-10,5.05708122253418,5.33328104019165,4.997896194458008,5.254366874694824,37102666.0
2000-07-11,4.623053073883057,4.945285797119141,4.577020168304443,4.93213415145874,65975818.0
2000-07-12,5.537141799926758,5.708123207092285,4.853219985961914,5.089962005615234,93350189.0
2000-07-13,5.62263298034668,5.7344279289245605,5.379313945770264,5.57659912109375,56834870.0
2000-07-14,6.438078880310059,6.516993045806885,6.089540958404541,6.1733880043029785,73061050.0
2000-07-17,6.332859992980957,6.602482795715332,6.102694034576416,6.365740776062012,45208627.0
2000-07-18,6.050084114074707,6.4578070640563965,6.050084114074707,6.211201190948486,26446781.0
2000-07-19,5.9843220710754395,6.181608200073242,5.892255783081055,6.082964897155762,17146166.0
2000-07-20,6.4183502197265625,6.4709601402282715,5.9843220710754395,6.050084114074707,36794736.0
2000-07-21,6.181608200073242,6.365740776062012,6.050084114074707,6.313130855560303,23577523.0
2000-07-24,5.800189018249512,6.247369766235352,5.793612957000732,6.201335906982422,22325846.0
2000-07-25,5.918560981750488,6.023778915405273,5.497684955596924,5.938289165496826,38617603.0
2000-07-26,5.543717861175537,5.9974751472473145,5.287247180938721,5.931713104248047,70535837.0
2000-07-27,5.228062152862549,5.418770790100098,5.129418849945068,5.418770790100098,35585827.0
2000-07-28,4.93213415145874,5.405619144439697,4.866372108459473,5.287247180938721,25885094.0
2000-07-31,5.2609429359436035,5.2609429359436035,4.741425037384033,5.0505051612854,32077901.0
2000-08-01,5.109691143035889,5.274095058441162,5.037353038787842,5.267518997192383,18191606.0
2000-08-02,5.142571926116943,5.399043083190918,5.043929100036621,5.089962005615234,21644410.0
2000-08-03,5.2609429359436035,5.3003997802734375,4.840066909790039,5.025844097137451,24581146.0
2000-08-04,5.33985710144043,5.57659912109375,5.288891792297363,5.382602214813232,14381453.0
2000-08-07,5.2609429359436035,5.392466068267822,5.037353038787842,5.043929100036621,29297030.0
2000-08-08,5.287247180938721,5.3003997802734375,5.201756954193115,5.2083330154418945,15079046.0
2000-08-09,5.254366874694824,5.425346851348877,5.116267204284668,5.399043083190918,21808829.0
2000-08-10,5.142571926116943,5.2609429359436035,5.024199962615967,5.2214860916137695,17257363.0
2000-08-11,5.103114128112793,5.116267204284668,4.965014934539795,5.037353038787842,20606573.0
2000-08-14,5.0702338218688965,5.2083330154418945,4.925558090209961,4.925558090209961,32494176.0
2000-08-15,5.45822811126709,5.629209041595459,5.0505051612854,5.05708122253418,33011194.0
2000-08-16,6.050084114074707,6.4183502197265625,5.504261016845703,5.517414093017578,85738435.0
2000-08-17,6.635364055633545,6.720853805541992,5.97774600982666,5.9843220710754395,69864854.0
2000-08-18,5.787036895751953,7.2009148597717285,5.668665885925293,6.799768924713135,85568314.0
2000-08-21,5.905407905578613,6.063237190246582,5.814986228942871,5.938289165496826,32549299.0
2000-08-22,5.971169948577881,6.194759845733643,5.9448652267456055,5.971169948577881,30239827.0
2000-08-23,6.082964897155762,6.214488983154297,5.787036895751953,5.9843220710754395,24943248.0
2000-08-24,6.4578070640563965,6.5498738288879395,6.188183784484863,6.214488983154297,44472067.0
2000-08-25,6.54329776763916,6.674820899963379,6.392045021057129,6.563025951385498,19100189.0
2000-08-28,6.622211933135986,6.6682448387146,6.4183502197265625,6.523569107055664,18745690.0
2000-08-29,6.431502819061279,6.628787994384766,6.392045021057129,6.5498738288879395,12376109.0
2000-08-30,6.424925804138184,6.536721229553223,6.26052188873291,6.372316837310791,17510170.0
2000-08-31,6.523569107055664,6.615635871887207,6.431502819061279,6.444654941558838,16741296.0
2000-09-01,6.615635871887207,6.707702159881592,6.4709601402282715,6.628787994384766,17280173.0
2000-09-05,7.102272987365723,7.2535247802734375,6.589331150054932,6.602482795715332,75455107.0
2000-09-06,6.90498685836792,7.187763214111328,6.819497108459473,7.12857723236084,53938051.0
2000-09-07,7.01020622253418,7.075967788696289,6.681396961212158,6.944444179534912,23110877.0
2000-09-08,6.92307186126709,7.102272987365723,6.812921047210693,6.957596778869629,24678086.0
2000-09-11,6.812921047210693,7.095696926116943,6.747159004211426,6.832649230957031,13190602.0
2000-09-12,6.54329776763916,6.88525915145874,6.4972639083862305,6.811276912689209,21678624.0
2000-09-13,6.576178073883057,6.694550037384033,6.299979209899902,6.398622035980225,18322762.0
2000-09-14,7.2009148597717285,7.312709808349609,6.784972190856934,6.78661584854126,42243379.0
2000-09-15,7.095696926116943,7.207491874694824,6.90498685836792,7.187763214111328,32456160.0
2000-09-18,6.951021194458008,7.358744144439697,6.852377891540527,7.016781806945801,31581792.0
2000-09-19,6.911563873291016,7.299558162689209,6.6682448387146,7.1220011711120605,34590758.0
2000-09-20,8.055818557739258,8.16103744506836,6.951021194458008,6.990478038787842,130543142.0
2000-09-21,7.490266799926758,7.733585834503174,7.319286823272705,7.6743998527526855,70774387.0
2000-09-22,7.56096076965332,7.602062225341797,7.16803503036499,7.187763214111328,32818262.0
2000-09-25,7.615214824676514,7.924294948577881,7.417929172515869,7.595486164093018,28666915.0
2000-09-26,7.437657833099365,7.996633052825928,7.424505233764648,7.805923938751221,32005670.0
2000-09-27,6.681396961212158,7.483691215515137,6.595907211303711,7.477115154266357,47596032.0
2000-09-28,7.273252964019775,7.365320205688477,6.747159004211426,6.76688814163208,39710563.0
2000-09-29,7.227220058441162,7.299558162689209,7.062816143035889,7.148305892944336,20824214.0
2000-10-02,7.036510944366455,7.391624927520752,6.681396961212158,7.365320205688477,28444522.0
2000-10-03,6.523569107055664,7.273252964019775,6.5104169845581055,7.141729831695557,23618390.0
2000-10-04,6.799768924713135,6.951021194458008,6.214488983154297,6.4578070640563965,24790234.0
2000-10-05,6.720853805541992,7.089119911193848,6.576178073883057,6.6879730224609375,19289318.0
2000-10-06,6.253945827484131,6.799768924713135,5.800189018249512,6.727430820465088,46986826.0
2000-10-09,6.411774158477783,6.615635871887207,5.635785102844238,6.194759845733643,33696432.0
2000-10-10,6.09611701965332,6.54329776763916,5.918560981750488,6.359165191650391,26503805.0
2000-10-11,5.57659912109375,5.916916847229004,5.366161823272705,5.648937225341797,41966813.0
2000-10-12,5.379313945770264,5.9843220710754395,5.366161823272705,5.747580051422119,43401917.0
2000-10-13,5.879104137420654,5.892255783081055,5.3003997802734375,5.313551902770996,33410362.0
2000-10-16,6.273674011230469,6.451231002807617,5.497684955596924,5.74100399017334,38079677.0
2000-10-17,5.550294876098633,6.4972639083862305,5.418770790100098,6.456162929534912,47735741.0
2000-10-18,5.616055965423584,5.958017826080322,4.774305820465088,5.096538066864014,68081904.0
2000-10-19,6.017202854156494,6.339436054229736,5.655512809753418,5.9974751472473145,51587712.0
2000-10-20,6.109270095825195,6.997054100036621,6.023778915405273,6.982256889343262,167615395.0
2000-10-23,6.2670979499816895,6.444654941558838,5.892255783081055,6.082964897155762,41304384.0
2000-10-24,5.688394069671631,6.023778915405273,5.681818008422852,6.017202854156494,67107744.0
2000-10-25,5.688394069671631,6.036931991577148,5.405619144439697,5.875814914703369,62174218.0
2000-10-26,5.523990154266357,5.846222877502441,5.155724048614502,5.7344279289245605,48813494.0
2000-10-27,5.405619144439697,5.819918155670166,5.280671119689941,5.570023059844971,33108134.0
2000-10-30,5.182028770446777,5.510838031768799,5.05708122253418,5.438499927520752,34090848.0
2000-10-31,5.418770790100098,5.523990154266357,5.129418849945068,5.254366874694824,74857306.0
2000-11-01,5.683462142944336,5.9974751472473145,5.372737884521484,5.379313945770264,71615491.0
2000-11-02,6.043508052825928,6.102694034576416,5.7344279289245605,5.787036895751953,45110736.0
2000-11-03,5.767309188842773,6.201335906982422,5.589752197265625,6.043508052825928,42949526.0
2000-11-06,5.7212748527526855,6.010626792907715,5.655512809753418,5.767309188842773,30243629.0
2000-11-07,5.964593887329102,5.9974751472473145,5.484532833099365,5.708123207092285,28946333.0
2000-11-08,5.431922912597656,6.09611701965332,5.346433162689209,5.905407905578613,37833523.0
2000-11-09,5.122842788696289,5.326704978942871,4.866372108459473,5.2477898597717285,40820630.0
2000-11-10,4.846643924713135,5.33985710144043,4.840066909790039,5.053792953491211,31767120.0
2000-11-13,4.511258125305176,4.7874579429626465,4.471800804138184,4.7348480224609375,55741910.0
2000-11-14,5.0176239013671875,5.024199962615967,4.530986785888672,4.7348480224609375,38370499.0
2000-11-15,4.820339202880859,5.162300109863281,4.754577159881592,4.9387102127075195,23156496.0
2000-11-16,4.511258125305176,4.991319179534912,4.511258125305176,4.728271961212158,30884198.0
2000-11-17,4.570444107055664,4.629630088806152,4.267940044403076,4.530986785888672,39957667.0
2000-11-20,3.6300508975982666,3.9128260612487793,3.551136016845703,3.873368978500366,100527610.0
2000-11-21,3.320970058441162,3.78787899017334,3.2354800701141357,3.735269069671631,59233680.0
2000-11-22,3.4590699672698975,3.7089650630950928,3.0776519775390625,3.314393997192383,72763574.0
2000-11-24,3.886521100997925,3.9194018840789795,3.564289093017578,3.6695079803466797,32614877.0
2000-11-27,4.018044948577881,4.090383052825928,3.8799450397491455,4.018044948577881,45408211.0
2000-11-28,3.7911670207977295,3.990096092224121,3.7484219074249268,3.9325549602508545,41803344.0
2000-11-29,3.90625,3.945707082748413,3.590593099594116,3.78787899017334,44207856.0
2000-11-30,3.6103219985961914,3.827336072921753,3.2552080154418945,3.7615740299224854,39444451.0
2000-12-01,3.6563549041748047,3.9522829055786133,3.564289093017578,3.676084041595459,58766083.0
2000-12-04,3.399883985519409,3.597170114517212,3.2354800701141357,3.597170114517212,42383088.0
2000-12-05,4.156145095825195,4.169297218322754,3.2880890369415283,3.557713031768799,71139341.0
2000-12-06,3.8207600116729736,4.156145095825195,3.7089650630950928,4.011468887329102,43243200.0
2000-12-07,3.6826601028442383,3.8240480422973633,3.472222089767456,3.6958119869232178,35389094.0
2000-12-08,4.064077854156494,4.202178001403809,3.8930981159210205,3.9522829055786133,52141795.0
2000-12-11,4.577020168304443,4.577020168304443,3.945707082748413,4.064077854156494,38114842.0
2000-12-12,4.30739688873291,4.721695899963379,4.182448863983154,4.4652252197265625,30139085.0
2000-12-13,4.129839897155762,4.471800804138184,4.110112190246582,4.452073097229004,26585539.0
2000-12-14,3.8930981159210205,4.235058784484863,3.827336072921753,4.123263835906982,24375859.0
2000-12-15,3.9983160495758057,4.327125072479248,3.6826601028442383,3.8602170944213867,47145542.0
2000-12-18,4.0311970710754395,4.149569034576416,3.8930981159210205,3.985163927078247,26800330.0
2000-12-19,3.399883985519409,3.9720120429992676,3.39330792427063,3.9654359817504883,47026742.0
2000-12-20,2.939552068710327,3.3670029640197754,2.8146040439605713,3.2157509326934814,57434573.0
2000-12-21,2.9921610355377197,3.4656460285186768,2.847485065460205,2.926398992538452,52211174.0
2000-12-22,3.6826601028442383,3.702388048171997,3.1565659046173096,3.1565659046173096,39452054.0
2000-12-26,3.6497790813446045,3.925978899002075,3.5314080715179443,3.78787899017334,27653789.0
2000-12-27,3.7089650630950928,3.8010311126708984,3.4261889457702637,3.7089650630950928,23083315.0
2000-12-28,3.978588104248047,4.103535175323486,3.6958119869232178,3.7089650630950928,31764269.0
2000-12-29,3.472222089767456,4.02462100982666,3.432765007019043,3.978588104248047,34678195.0
2001-01-02,3.1762940883636475,3.603745937347412,3.0250420570373535,3.544559955596924,43383859.0
2001-01-03,4.141347885131836,4.156145095825195,3.1039559841156006,3.1039559841156006,65531981.0
2001-01-04,3.7221169471740723,4.14299201965332,3.6497790813446045,3.9194018840789795,52275802.0
2001-01-05,3.2157509326934814,3.78787899017334,3.2091751098632812,3.774725914001465,58458154.0
2001-01-08,3.2223269939422607,3.2880890369415283,2.9921610355377197,3.2617850303649902,76336128.0
2001-01-09,3.51167893409729,3.6826601028442383,3.2880890369415283,3.353851079940796,46161878.0
2001-01-10,4.136415958404541,4.156145095825195,3.3472750186920166,3.399883985519409,65674541.0
2001-01-11,4.30739688873291,4.452073097229004,3.78787899017334,3.886521100997925,72218045.0
2001-01-12,4.215330123901367,4.458649158477783,4.096959114074707,4.43234395980835,51584861.0
2001-01-16,4.609900951385498,4.682239055633545,4.195601940155029,4.202178001403809,48161520.0
2001-01-17,4.55071496963501,5.011047840118408,4.491529941558838,4.840066909790039,85639594.0
2001-01-18,4.93213415145874,4.984743118286133,4.484953880310059,4.6953911781311035,90686218.0
2001-01-19,5.274095058441162,5.767309188842773,5.05708122253418,5.7344279289245605,157235126.0
2001-01-22,5.201756954193115,5.589752197265625,5.142571926116943,5.33328104019165,60498662.0
2001-01-23,5.510838031768799,5.550294876098633,5.129418849945068,5.182028770446777,61181050.0
2001-01-24,5.7212748527526855,5.800189018249512,5.4911088943481445,5.497684955596924,62977306.0
2001-01-25,5.241213798522949,5.800189018249512,5.2214860916137695,5.7738847732543945,46845216.0
2001-01-26,5.2477898597717285,5.372737884521484,5.004471778869629,5.0702338218688965,46176134.0
2001-01-29,5.504261016845703,5.556870937347412,5.2609429359436035,5.346433162689209,42812669.0
2001-01-30,5.596327781677246,5.602903842926025,5.399043083190918,5.57659912109375,33959693.0
2001-01-31,5.195180892944336,5.629209041595459,5.1688761711120605,5.563446998596191,38265005.0
2001-02-01,5.076809883117676,5.2609429359436035,4.984743118286133,5.188604831695557,36812794.0
2001-02-02,4.864727973937988,5.155724048614502,4.780881881713867,5.149147987365723,37321258.0
2001-02-05,4.912405014038086,4.997896194458008,4.511258125305176,4.800610065460205,40064112.0
2001-02-06,4.93213415145874,4.945285797119141,4.6953911781311035,4.800610065460205,33511104.0
2001-02-07,4.859796047210693,4.881167888641357,4.682239055633545,4.840066909790039,28875053.0
2001-02-08,4.958438873291016,5.142571926116943,4.853219985961914,4.925558090209961,29277072.0
2001-02-09,4.688815116882324,4.958438873291016,4.491529941558838,4.892676830291748,30952627.0
2001-02-12,4.965014934539795,5.096538066864014,4.682239055633545,4.688815116882324,28379894.0
2001-02-13,4.991319179534912,5.326704978942871,4.984743118286133,5.101469993591309,46216051.0
2001-02-14,5.280671119689941,5.366161823272705,5.0176239013671875,5.038997173309326,51551597.0
2001-02-15,5.313551902770996,5.583176136016846,5.287247180938721,5.344789028167725,40134442.0
2001-02-16,5.129418849945068,5.280671119689941,4.971590995788574,4.971590995788574,34958563.0
2001-02-20,4.688815116882324,5.17545223236084,4.655933856964111,5.155724048614502,37551254.0
2001-02-21,4.807186126708984,4.905828952789307,4.537562847137451,4.5392069816589355,42399245.0
2001-02-22,4.688815116882324,4.945285797119141,4.392887115478516,4.854864120483398,52780464.0
2001-02-23,4.675662994384766,4.6953911781311035,4.241634845733643,4.577020168304443,55906330.0
2001-02-26,4.774305820465088,4.794034004211426,4.379734992980957,4.6953911781311035,38513059.0
2001-02-27,4.43234395980835,4.866372108459473,4.399463176727295,4.81376314163208,39274330.0
2001-02-28,4.032841205596924,4.649357795715332,3.8799450397491455,4.42576789855957,56361571.0
2001-03-01,3.945707082748413,4.180805206298828,3.5774409770965576,3.9588589668273926,77756026.0
2001-03-02,3.9654359817504883,4.235058784484863,3.6958119869232178,3.8404879570007324,52684474.0
2001-03-05,3.9983160495758057,4.169297218322754,3.9325549602508545,4.116687774658203,26198726.0
2001-03-06,4.241634845733643,4.511258125305176,4.195601940155029,4.195601940155029,46198944.0
2001-03-07,4.471800804138184,4.7151198387146,4.103535175323486,4.386311054229736,100591286.0
2001-03-08,4.116687774658203,4.419191837310791,4.050926208496094,4.386311054229736,49234522.0
2001-03-09,3.5774409770965576,3.8141839504241943,3.5379838943481445,3.8141839504241943,68163638.0
2001-03-12,3.320970058441162,3.5774409770965576,3.281512975692749,3.5264759063720703,73973434.0
2001-03-13,3.623473882675171,3.6300508975982666,3.3078179359436035,3.51167893409729,52128490.0
2001-03-14,3.590593099594116,3.6695079803466797,3.3275458812713623,3.3275458812713623,40986000.0
2001-03-15,3.643203020095825,3.8404879570007324,3.5774409770965576,3.7665059566497803,49893149.0
2001-03-16,3.4196128845214844,3.715540885925293,3.3275458812713623,3.5708649158477783,44910202.0
2001-03-19,3.8996739387512207,3.925978899002075,3.360426902770996,3.4393410682678223,46114358.0
2001-03-20,3.715540885925293,4.090383052825928,3.7089650630950928,3.90625,58429642.0
2001-03-21,3.3801560401916504,3.9194018840789795,3.3801560401916504,3.774725914001465,62541072.0
2001-03-22,3.8536410331726074,3.8930981159210205,3.3406989574432373,3.413037061691284,47870698.0
2001-03-23,3.9128260612487793,4.103535175323486,3.7813029289245605,3.985163927078247,45153504.0
2001-03-26,4.0443501472473145,4.30739688873291,3.939131021499634,3.985163927078247,51548746.0
2001-03-27,4.208754062652588,4.261363983154297,3.9194018840789795,4.037774085998535,34131715.0
2001-03-28,3.8076069355010986,4.156145095825195,3.754997968673706,4.057501792907715,39528086.0
2001-03-29,3.590593099594116,3.8799450397491455,3.544559955596924,3.7089650630950928,41606611.0
2001-03-30,3.8076069355010986,4.02462100982666,3.636626958847046,3.643203020095825,44713469.0
2001-04-02,3.715540885925293,3.9720120429992676,3.6695079803466797,3.8141839504241943,42066605.0
2001-04-03,3.2289040088653564,3.7089650630950928,3.1762940883636475,3.6563549041748047,75541594.0
2001-04-04,3.1960229873657227,3.3801560401916504,3.0776519775390625,3.2289040088653564,72915638.0
2001-04-05,3.662930965423584,3.7089650630950928,3.5314080715179443,3.590593099594116,64821082.0
2001-04-06,3.735269069671631,3.8207600116729736,3.432765007019043,3.5823729038238525,54858038.0
2001-04-09,3.9962120056152344,4.043560981750488,3.861531972885132,3.979377031326294,38898922.0
2001-04-10,4.15088415145874,4.329755783081055,4.103535175323486,4.149831771850586,65894083.0
2001-04-11,4.12142276763916,4.345539093017578,3.9772729873657227,4.3139729499816895,45948989.0
2001-04-12,4.380260944366455,4.392887115478516,4.095118045806885,4.095118045806885,48835354.0
2001-04-16,4.301346778869629,4.540194034576416,4.190866947174072,4.201388835906982,40125888.0
2001-04-17,4.529672145843506,4.566497802734375,4.203493118286133,4.228745937347412,45741802.0
2001-04-18,4.81376314163208,5.085227012634277,4.613846778869629,4.7348480224609375,71492890.0
2001-04-19,5.259891033172607,5.2609429359436035,4.840066909790039,4.965278148651123,75399984.0
2001-04-20,5.3293352127075195,5.922769069671631,5.229376792907715,5.471380233764648,167934730.0
2001-04-23,4.9400248527526855,5.245160102844238,4.913721084594727,5.244108200073242,65713507.0
2001-04-24,4.688551902770996,5.134679794311523,4.682239055633545,4.840066909790039,62466941.0
2001-04-25,5.092593193054199,5.134679794311523,4.629630088806152,4.730639934539795,83389046.0
2001-04-26,4.840066909790039,5.2083330154418945,4.682239055633545,5.185184955596924,55835050.0
2001-04-27,4.931608200073242,5.039982795715332,4.773778915405273,4.998948097229004,35908963.0
2001-04-30,5.311448097229004,5.481902122497559,5.039982795715332,5.076809883117676,89849866.0
2001-05-01,5.714436054229736,5.719696998596191,5.32302188873291,5.326178073883057,105103786.0
2001-05-02,5.650252819061279,5.812290191650391,5.497684955596924,5.792297840118408,63795600.0
2001-05-03,5.419823169708252,5.501893997192383,5.313551902770996,5.4082489013671875,39783744.0
2001-05-04,5.508206844329834,5.542929172515869,5.160984992980957,5.187290191650391,33260198.0
2001-05-07,5.296717166900635,5.500842094421387,5.226221084594727,5.486111164093018,26184470.0
2001-05-08,5.530303001403809,5.627103805541992,5.076809883117676,5.471380233764648,61722778.0
2001-05-09,5.591330051422119,5.660774230957031,5.324073791503906,5.357744216918945,49169894.0
2001-05-10,5.714436054229736,5.867002964019775,5.682869911193848,5.788088798522949,82795997.0
2001-05-11,5.602903842926025,5.702861785888672,5.471380233764648,5.702861785888672,44884541.0
2001-05-14,5.809133052825928,5.8764729499816895,5.508206844329834,5.6081647872924805,51697008.0
2001-05-15,5.897517204284668,6.006944179534912,5.708123207092285,5.8375420570373535,76713437.0
2001-05-16,6.087963104248047,6.170033931732178,5.803872108459473,5.803872108459473,64260346.0
2001-05-17,6.581439018249512,6.602482795715332,6.092172145843506,6.110058784484863,127851610.0
2001-05-18,6.590909004211426,6.637205123901367,6.3941497802734375,6.493055820465088,58829760.0
2001-05-21,6.73821496963501,6.744528770446777,6.47411584854126,6.660354137420654,72969811.0
2001-05-22,6.760311126708984,6.997054100036621,6.629839897155762,6.7308502197265625,70766784.0
2001-05-23,6.407827854156494,6.7655720710754395,6.313130855560303,6.660354137420654,67209437.0
2001-05-24,6.656145095825195,6.705597877502441,6.265782833099365,6.397305965423584,39620275.0
2001-05-25,6.544612884521484,6.734006881713867,6.413088798522949,6.659300804138184,27142474.0
2001-05-29,6.286827087402344,6.52462100982666,6.256312847137451,6.496212005615234,36669283.0
2001-05-30,6.3005051612854,6.576178073883057,6.163721084594727,6.163721084594727,79139808.0
2001-05-31,6.367845058441162,6.467803001403809,6.180555820465088,6.307869911193848,46456502.0
2001-06-01,6.444654941558838,6.513047218322754,6.243687152862549,6.439393997192383,36471600.0
2001-06-04,6.593012809753418,6.672979831695557,6.259469985961914,6.314184188842773,52660714.0
2001-06-05,6.812921047210693,6.883418083190918,6.611952781677246,6.628787994384766,45728496.0
2001-06-06,6.793981075286865,6.9791669845581055,6.784512042999268,6.8139729499816895,43858109.0
2001-06-07,6.838172912597656,6.871842861175537,6.660354137420654,6.741372108459473,35823427.0
2001-06-08,6.686657905578613,6.852903842926025,6.649831771850586,6.851851940155029,24150614.0
2001-06-11,6.606691837310791,6.860269069671631,6.565657138824463,6.701388835906982,39570854.0
2001-06-12,6.680345058441162,6.78661584854126,6.363636016845703,6.5067338943481445,44221162.0
2001-06-13,6.50357723236084,6.828703880310059,6.494108200073242,6.750842094421387,38607149.0
2001-06-14,6.740320205688477,6.821338176727295,6.413088798522949,6.4141411781311035,61544102.0
2001-06-15,6.851851940155029,6.881312847137451,6.4972639083862305,6.659300804138184,82304640.0
2001-06-18,6.626684188842773,6.897096157073975,6.58354377746582,6.792929172515869,52004938.0
2001-06-19,6.644570827484131,6.965487957000732,6.5551347732543945,6.788721084594727,64838189.0
2001-06-20,7.312709808349609,7.317971229553223,6.522517204284668,6.523569107055664,98756064.0
2001-06-21,7.354797840118408,7.378997802734375,7.181187152862549,7.27588415145874,84170275.0
2001-06-22,7.132785797119141,7.417929172515869,7.102272987365723,7.300084114074707,49360925.0
2001-06-25,7.474747180938721,7.502103805541992,7.207491874694824,7.222221851348877,58660589.0
2001-06-26,7.192760944366455,7.4442338943481445,7.129630088806152,7.349536895751953,52792819.0
2001-06-27,7.218012809753418,7.336911201477051,7.155933856964111,7.265361785888672,47880202.0
2001-06-28,7.361111164093018,7.412668228149414,7.270623207092285,7.320075988769531,41827104.0
2001-06-29,7.206439018249512,7.407406806945801,7.101221084594727,7.398990154266357,51874733.0
2001-07-02,7.172769069671631,7.386363983154297,7.118055820465088,7.219066143035889,35259840.0
2001-07-03,7.276936054229736,7.365320205688477,7.154881954193115,7.196969985961914,17244058.0
2001-07-05,7.002315044403076,7.2474751472473145,6.997054100036621,7.175926208496094,34978522.0
2001-07-06,6.86447811126709,7.118055820465088,6.841330051422119,6.95075798034668,36352800.0
2001-07-09,6.784512042999268,6.965487957000732,6.536194801330566,6.918139934539795,53474256.0
2001-07-10,6.339436054229736,6.839225769042969,6.27104377746582,6.838172912597656,67548730.0
2001-07-11,6.332070827484131,6.406775951385498,6.230008125305176,6.230008125305176,55461542.0
2001-07-12,7.041245937347412,7.054924011230469,6.646675109863281,6.695075988769531,66785558.0
2001-07-13,7.05071496963501,7.233796119689941,6.8918352127075195,6.996002197265625,45370195.0
2001-07-16,6.928661823272705,7.184342861175537,6.897096157073975,7.028619766235352,34033824.0
2001-07-17,7.102272987365723,7.118055820465088,6.804502964019775,6.849747180938721,43313530.0
2001-07-18,7.00126314163208,7.181187152862549,6.989688873291016,7.042297840118408,48160570.0
2001-07-19,6.77609395980835,7.107533931732178,6.695075988769531,7.066497802734375,84662582.0
2001-07-20,7.028619766235352,7.154881954193115,6.9791669845581055,7.004418849945068,79495258.0
2001-07-23,6.835017204284668,7.042297840118408,6.784512042999268,7.041245937347412,46368115.0
2001-07-24,6.494108200073242,6.676136016845703,6.286827087402344,6.603535175323486,106056086.0
2001-07-25,6.483585834503174,6.590909004211426,6.307869911193848,6.410984992980957,59689872.0
2001-07-26,6.821338176727295,6.918139934539795,6.413088798522949,6.481481075286865,76544266.0
2001-07-27,6.691918849945068,6.785563945770264,6.591960906982422,6.763467788696289,34637328.0
2001-07-30,6.422558784484863,6.731902122497559,6.33838415145874,6.718224048614502,35742643.0
2001-07-31,6.58354377746582,6.681396961212158,6.337331771850586,6.434133052825928,49816166.0
2001-08-01,6.483585834503174,6.719275951385498,6.449915885925293,6.634048938751221,52615094.0
2001-08-02,6.397305965423584,6.58354377746582,6.27104377746582,6.51409912109375,67004150.0
2001-08-03,6.7655720710754395,6.840278148651123,6.336278915405273,6.407827854156494,89512474.0
2001-08-06,6.681396961212158,6.721380233764648,6.593012809753418,6.682448863983154,38239344.0
2001-08-07,6.7655720710754395,6.801346778869629,6.5625,6.639309883117676,35046000.0
2001-08-08,6.564603805541992,6.954966068267822,6.487794876098633,6.716119766235352,61019482.0
2001-08-09,6.611952781677246,6.702441215515137,6.439393997192383,6.52462100982666,36793786.0
2001-08-10,6.427820205688477,6.598274230957031,6.313130855560303,6.595118045806885,54686966.0
2001-08-13,6.389941215515137,6.51409912109375,6.313130855560303,6.408880233764648,47233930.0
2001-08-14,6.457281112670898,6.60037899017334,6.3941497802734375,6.450967788696289,45416765.0
2001-08-15,6.313130855560303,6.517255783081055,6.269991874694824,6.4709601402282715,62406115.0
2001-08-16,6.4183502197265625,6.4183502197265625,5.971169948577881,6.176346778869629,96724109.0
2001-08-17,6.207911968231201,6.3057661056518555,6.093224048614502,6.261573791503906,69588288.0
2001-08-20,6.365740776062012,6.410984992980957,6.165824890136719,6.165824890136719,56265581.0
2001-08-21,6.094275951385498,6.523569107055664,6.059554100036621,6.351009845733643,64120637.0
2001-08-22,5.9880051612854,6.176346778869629,5.601851940155029,6.176346778869629,168451747.0
2001-08-23,5.7933502197265625,6.12373685836792,5.71338415145874,6.109006881713867,89471606.0
2001-08-24,6.208964824676514,6.3110270500183105,5.744948863983154,5.860690116882324,75235565.0
2001-08-27,5.934342861175537,6.135311126708984,5.8775248527526855,6.12373685836792,72321638.0
2001-08-28,5.679714202880859,6.034300804138184,5.674452781677246,5.908039093017578,63783245.0
2001-08-29,5.671296119689941,5.748106002807617,5.523990154266357,5.726009845733643,56884291.0
2001-08-30,5.844906806945801,5.891203880310059,5.555555820465088,5.616581916809082,73052496.0
2001-08-31,5.91645622253418,5.9974751472473145,5.767045021057129,5.809133052825928,44932061.0
2001-09-04,5.7291669845581055,5.968012809753418,5.72390604019165,5.8764729499816895,51740726.0
2001-09-05,5.750209808349609,5.9301347732543945,5.659721851348877,5.703914165496826,81470189.0
2001-09-06,5.796506881713867,5.892255783081055,5.629209041595459,5.695497035980225,64398154.0
2001-09-07,5.571338176727295,5.730218887329102,5.3777360916137695,5.538721084594727,95320368.0
2001-09-10,5.741793155670166,5.760732173919678,5.407196998596191,5.5250420570373535,65742970.0
2001-09-17,5.197811126708984,5.484006881713867,5.176767826080322,5.334596157073975,120498365.0
2001-09-18,5.2609429359436035,5.481902122497559,5.225168228149414,5.306187152862549,89028720.0
2001-09-19,5.085227012634277,5.217803001403809,4.728535175323486,5.21359395980835,138114979.0
2001-09-20,4.733796119689941,4.945285797119141,4.668560981750488,4.892676830291748,99299693.0
2001-09-21,4.607533931732178,4.736952781677246,4.366581916809082,4.394991874694824,131197968.0
2001-09-24,4.922138214111328,4.950547218322754,4.62857723236084,4.62857723236084,85010429.0
2001-09-25,4.933712005615234,5.08838415145874,4.830597877502441,4.903199195861816,71773258.0
2001-09-26,4.633838176727295,5.019991874694824,4.619108200073242,5.009469985961914,60224947.0
2001-09-27,4.74642276763916,4.797979831695557,4.259259223937988,4.525463104248047,109763597.0
2001-09-28,4.81376314163208,4.913721084594727,4.571759223937988,4.803240776062012,96120605.0
2001-10-01,4.942130088806152,5.03787899017334,4.629630088806152,4.661194801330566,97526246.0
2001-10-02,4.996842861175537,5.116793155670166,4.903199195861816,4.955808162689209,88837690.0
2001-10-03,5.255681991577148,5.366161823272705,4.802188873291016,4.8558502197265625,130239965.0
2001-10-04,5.530303001403809,5.689184188842773,5.27462100982666,5.337752819061279,101891434.0
2001-10-05,5.618687152862549,5.678661823272705,5.392466068267822,5.455597877502441,77392973.0
2001-10-08,5.831229209899902,5.836490154266357,5.471380233764648,5.512415885925293,70083446.0
2001-10-09,5.722854137420654,5.808081150054932,5.670244216918945,5.80071496963501,46713110.0
2001-10-10,5.9848480224609375,6.003787994384766,5.611321926116943,5.65235710144043,64368691.0
2001-10-11,6.254209041595459,6.407827854156494,5.991161823272705,6.018518924713135,123177542.0
2001-10-12,6.1984429359436035,6.22895622253418,5.9448652267456055,6.197391033172607,58305139.0
2001-10-15,6.478324890136719,6.585648059844971,6.039562225341797,6.1458330154418945,97630790.0
2001-10-16,6.481481075286865,6.679293155670166,6.381524085998535,6.531987190246582,97012080.0
2001-10-17,6.006944179534912,6.509891033172607,5.999578952789307,6.5014729499816895,102867494.0
2001-10-18,6.214225769042969,6.279460906982422,6.018518924713135,6.030093193054199,79883021.0
2001-10-19,5.466119766235352,5.759679794311523,5.430345058441162,5.743896961212158,213722150.0
2001-10-22,5.585017204284668,5.664982795715332,5.419823169708252,5.419823169708252,94637030.0
2001-10-23,5.848063945770264,5.902778148651123,5.606060981750488,5.6176347732543945,116815565.0
2001-10-24,6.016414165496826,6.018518924713135,5.6723480224609375,5.799663066864014,83675117.0
2001-10-25,6.221590995788574,6.240530014038086,5.764941215515137,5.850168228149414,94222656.0
2001-10-26,5.9974751472473145,6.2026519775390625,5.953282833099365,6.099536895751953,65457850.0
2001-10-29,5.52609395980835,6.138467788696289,5.393518924713135,6.014309883117676,186105427.0
2001-10-30,5.619739055633545,5.733375072479248,5.2619948387146,5.4808502197265625,176097715.0
2001-10-31,5.521885871887207,5.776515007019043,5.4566497802734375,5.696548938751221,100035302.0
2001-11-01,5.601851940155029,5.661827087402344,5.41140604019165,5.551346778869629,96610061.0
2001-11-02,5.439815044403076,5.6765570640563965,5.393518924713135,5.57659912109375,69677626.0
2001-11-05,5.666035175323486,5.750209808349609,5.486111164093018,5.49873685836792,60228749.0
2001-11-06,5.858585834503174,5.900672912597656,5.56607723236084,5.611321926116943,64073117.0
2001-11-07,5.9543352127075195,6.133206844329834,5.787036895751953,5.796506881713867,84151267.0
2001-11-08,5.823863983154297,6.176346778869629,5.813342094421387,6.01325798034668,63565603.0
2001-11-09,5.992214202880859,6.049032211303711,5.737584114074707,5.827020168304443,43654723.0
2001-11-12,6.066918849945068,6.144781112670898,5.865951061248779,5.972221851348877,47619792.0
2001-11-13,6.29840087890625,6.307869911193848,6.092172145843506,6.171085834503174,63372672.0
2001-11-14,6.538300037384033,6.576178073883057,6.33838415145874,6.364688873291016,86866560.0
2001-11-15,6.320497035980225,6.483585834503174,6.261573791503906,6.427820205688477,67335840.0
2001-11-16,6.313130855560303,6.476221084594727,6.26052188873291,6.3015570640563965,44195501.0
2001-11-19,6.53514289855957,6.576178073883057,6.340487957000732,6.351009845733643,65672640.0
2001-11-20,6.219487190246582,6.574073791503906,6.217381954193115,6.481481075286865,52866000.0
2001-11-21,6.403619766235352,6.403619766235352,6.134259223937988,6.2026519775390625,46030723.0
2001-11-23,6.476221084594727,6.479376792907715,6.323653221130371,6.340487957000732,14496451.0
2001-11-26,6.856060981750488,6.870790958404541,6.560396194458008,6.561448097229004,107686973.0
2001-11-27,6.8150248527526855,6.919191837310791,6.576178073883057,6.769781112670898,85966531.0
2001-11-28,6.849747180938721,7.108585834503174,6.741372108459473,6.761363983154297,105357542.0
2001-11-29,6.969696998596191,7.0233588218688965,6.8234429359436035,6.828703880310059,60628867.0
2001-11-30,7.162247180938721,7.206439018249512,6.924452781677246,6.93392276763916,79623562.0
2001-12-03,7.057028770446777,7.112794876098633,6.976009845733643,7.090699195861816,45713290.0
2001-12-04,7.364267826080322,7.366372108459473,7.00126314163208,7.034933090209961,71651606.0
2001-12-05,7.257997035980225,7.653619766235352,7.156987190246582,7.361111164093018,148671072.0
2001-12-06,7.381103038787842,7.4042510986328125,7.210648059844971,7.253787994384766,70192742.0
2001-12-07,7.14962100982666,7.343224048614502,7.0391411781311035,7.295875072479248,60774278.0
2001-12-10,7.049663066864014,7.2790398597717285,7.003366947174072,7.060184955596924,50299920.0
2001-12-11,7.375842094421387,7.488426208496094,7.097012042999268,7.098063945770264,78943075.0
2001-12-12,7.312709808349609,7.365320205688477,7.098063945770264,7.306396961212158,66302755.0
2001-12-13,6.961278915405273,7.181187152862549,6.946548938751221,7.114899158477783,55989014.0
2001-12-14,7.006524085998535,7.186448097229004,6.96338415145874,6.986532211303711,52401254.0
2001-12-17,7.290614128112793,7.332702159881592,6.920244216918945,6.998106002807617,57512506.0
2001-12-18,7.029672145843506,7.36321496963501,6.9707489013671875,7.270623207092285,84092342.0
2001-12-19,6.965487957000732,7.186448097229004,6.8918352127075195,6.977062225341797,72899482.0
2001-12-20,6.690866947174072,7.08859395980835,6.682448863983154,6.949705123901367,55635466.0
2001-12-21,6.838172912597656,6.886573791503906,6.707702159881592,6.781354904174805,59703178.0
2001-12-24,6.714015007019043,6.929714202880859,6.656145095825195,6.844487190246582,18747590.0
2001-12-26,6.980218887329102,7.053872108459473,6.8276519775390625,6.8276519775390625,40902365.0
2001-12-27,6.962331771850586,7.077020168304443,6.893939018249512,6.990740776062012,28567123.0
2001-12-28,7.153830051422119,7.16645622253418,7.0233588218688965,7.024411201477051,32922806.0
2001-12-31,7.0391411781311035,7.2043352127075195,6.991793155670166,7.186448097229004,34766582.0
2002-01-02,6.962331771850586,6.969696998596191,6.77609395980835,6.880260944366455,59122483.0
2002-01-03,7.154881954193115,7.183290958404541,6.901305198669434,6.95075798034668,50394960.0
2002-01-04,7.207491874694824,7.312709808349609,7.102272987365723,7.16014289855957,44531942.0
2002-01-07,7.028619766235352,7.280093193054199,7.006524085998535,7.216960906982422,42132182.0
2002-01-08,7.106481075286865,7.107533931732178,6.875,7.048611164093018,52871702.0
2002-01-09,7.038088798522949,7.255891799926758,7.007575988769531,7.173821926116943,51664694.0
2002-01-10,6.943391799926758,7.070706844329834,6.917088031768799,6.997054100036621,44653594.0
2002-01-11,6.720327854156494,7.0233588218688965,6.681396961212158,6.952861785888672,64879056.0
2002-01-14,6.645623207092285,6.731902122497559,6.567760944366455,6.676136016845703,49657450.0
2002-01-15,6.737163066864014,6.855008125305176,6.695075988769531,6.729797840118408,70104355.0
2002-01-16,6.306818008422852,6.601430892944336,6.294191837310791,6.434133052825928,129415018.0
2002-01-17,6.482533931732178,6.590909004211426,6.404672145843506,6.523569107055664,84184531.0
2002-01-18,6.332070827484131,6.433081150054932,6.294191837310791,6.318391799926758,49579517.0
2002-01-22,6.255260944366455,6.495160102844238,6.22895622253418,6.429924011230469,58975171.0
2002-01-23,6.217381954193115,6.3110270500183105,6.076388835906982,6.269991874694824,77981270.0
2002-01-24,6.302608966827393,6.430975914001465,6.26052188873291,6.275252819061279,56619130.0
2002-01-25,6.381524085998535,6.4141411781311035,6.27104377746582,6.286827087402344,25928813.0
2002-01-28,6.281566143035889,6.452020168304443,6.197391033172607,6.444654941558838,36518170.0
2002-01-29,6.241581916809082,6.363636016845703,6.118475914001465,6.292088031768799,51164784.0
2002-01-30,6.071127891540527,6.279460906982422,5.797558784484863,6.279460906982422,98352144.0
2002-01-31,6.210017204284668,6.267887115478516,5.973274230957031,6.11321496963501,58141670.0
2002-02-01,6.107954978942871,6.278409004211426,6.055345058441162,6.215278148651123,30563914.0
2002-02-04,5.8459601402282715,6.086911201477051,5.80071496963501,6.0816497802734375,51831014.0
2002-02-05,5.7344279289245605,5.953282833099365,5.6807661056518555,5.8459601402282715,61353072.0
2002-02-06,5.808081150054932,5.860690116882324,5.601851940155029,5.801767826080322,49052045.0
2002-02-07,5.782827854156494,5.88909912109375,5.666035175323486,5.796506881713867,45314122.0
2002-02-08,6.166876792907715,6.17424201965332,5.760732173919678,5.7891411781311035,58404931.0
2002-02-11,6.026936054229736,6.20159912109375,6.006944179534912,6.122684955596924,40972694.0
2002-02-12,6.107954978942871,6.177399158477783,5.917508125305176,5.9974751472473145,42457219.0
2002-02-13,6.165824890136719,6.2573652267456055,6.11321496963501,6.11321496963501,31436381.0
2002-02-14,6.313130855560303,6.389941215515137,6.176346778869629,6.181608200073242,57087677.0
2002-02-15,6.20159912109375,6.317339897155762,6.102694034576416,6.285774230957031,48534077.0
2002-02-19,5.618687152862549,6.1500420570373535,5.58712100982666,6.1500420570373535,88173360.0
2002-02-20,5.7207489013671875,5.779672145843506,5.510311126708984,5.692339897155762,72246557.0
2002-02-21,5.679714202880859,5.92697811126709,5.625,5.688130855560303,71349379.0
2002-02-22,5.492424011230469,5.679714202880859,5.455597877502441,5.67340087890625,72086890.0
2002-02-25,5.696548938751221,5.7165398597717285,5.43876314163208,5.527145862579346,56391984.0
2002-02-26,5.600800037384033,5.718645095825195,5.501893997192383,5.698653221130371,57188419.0
2002-02-27,5.167297840118408,5.540824890136719,5.139941215515137,5.540824890136719,123790550.0
2002-02-28,5.4766411781311035,5.548190116882324,5.352482795715332,5.366161823272705,125634326.0
2002-03-01,5.772305965423584,5.818603038787842,5.495581150054932,5.507154941558838,62801482.0
2002-03-04,6.256312847137451,6.265782833099365,5.915403842926025,5.915403842926025,81227837.0
2002-03-05,6.177399158477783,6.25,6.076388835906982,6.210017204284668,68909702.0
2002-03-06,6.162668228149414,6.195285797119141,6.018518924713135,6.1058502197265625,44832269.0
2002-03-07,6.062709808349609,6.258418083190918,6.050084114074707,6.217381954193115,41724461.0
2002-03-08,6.3594279289245605,6.373106002807617,6.11321496963501,6.207911968231201,63415440.0
2002-03-11,6.356270790100098,6.407827854156494,6.165824890136719,6.207911968231201,47574173.0
2002-03-12,6.17424201965332,6.25,6.0816497802734375,6.218433856964111,49077706.0
2002-03-13,5.97537899017334,6.124790191650391,5.9301347732543945,6.07428503036499,51931757.0
2002-03-14,5.963805198669434,6.009048938751221,5.895411968231201,5.9985270500183105,48717504.0
2002-03-15,6.071127891540527,6.083754062652588,5.900672912597656,5.990108966827393,44272483.0
2002-03-18,6.084805965423584,6.141624927520752,5.962752819061279,6.107954978942871,61252330.0
2002-03-19,6.106902122497559,6.152145862579346,6.040614128112793,6.106902122497559,29647728.0
2002-03-20,5.929081916809082,6.12373685836792,5.902778148651123,6.044823169708252,46650384.0
2002-03-21,6.160563945770264,6.205808162689209,5.842803001403809,5.940657138824463,55766621.0
2002-03-22,6.230008125305176,6.2626261711120605,6.038509845733643,6.1500420570373535,53795491.0
2002-03-25,6.039562225341797,6.274199962615967,6.023778915405273,6.177399158477783,52070515.0
2002-03-26,5.9974751472473145,6.143729209899902,5.91014289855957,6.031145095825195,54507341.0
2002-03-27,6.01325798034668,6.026936054229736,5.911194801330566,5.966960906982422,29786486.0
2002-03-28,5.959596157073975,6.050084114074707,5.883838176727295,6.034300804138184,28339978.0
2002-04-01,5.943812847137451,6.005891799926758,5.802820205688477,5.882785797119141,54750643.0
2002-04-02,5.783880233764648,5.892255783081055,5.750209808349609,5.862794876098633,52178861.0
2002-04-03,5.61447811126709,5.802820205688477,5.562921047210693,5.802820205688477,55832198.0
2002-04-04,5.556608200073242,5.650252819061279,5.485058784484863,5.58712100982666,50825491.0
2002-04-05,5.589225769042969,5.639730930328369,5.399831771850586,5.5650248527526855,55787530.0
2002-04-08,5.802820205688477,5.850168228149414,5.43876314163208,5.481902122497559,56499379.0
2002-04-09,5.59764289855957,5.918560981750488,5.594487190246582,5.829124927520752,53285126.0
2002-04-10,5.66287899017334,5.707070827484131,5.487163066864014,5.622896194458008,44093808.0
2002-04-11,5.349327087402344,5.578703880310059,5.327230930328369,5.568181991577148,54508291.0
2002-04-12,5.6902360916137695,5.694444179534912,5.402987957000732,5.409300804138184,56368224.0
2002-04-15,5.817551136016846,5.865951061248779,5.649199962615967,5.71338415145874,52493443.0
2002-04-16,5.900672912597656,5.92697811126709,5.757575988769531,5.864899158477783,50195376.0
2002-04-17,5.779672145843506,5.908039093017578,5.687078952789307,5.902778148651123,38739254.0
2002-04-18,5.580808162689209,5.796506881713867,5.550294876098633,5.744948863983154,59136739.0
2002-04-19,5.722854137420654,5.785984992980957,5.445075988769531,5.607112884521484,152620934.0
2002-04-22,5.648148059844971,5.693391799926758,5.507154941558838,5.693391799926758,78981091.0
2002-04-23,5.516624927520752,5.717593193054199,5.497684955596924,5.631312847137451,58375469.0
2002-04-24,5.395623207092285,5.621842861175537,5.389309883117676,5.588172912597656,54842832.0
2002-04-25,5.44928503036499,5.551346778869629,5.315657138824463,5.385100841522217,64224230.0
2002-04-26,5.229376792907715,5.550294876098633,5.222012042999268,5.472433090209961,62863258.0
2002-04-29,5.349327087402344,5.418770790100098,5.21359395980835,5.2567338943481445,69949440.0
2002-04-30,5.58712100982666,5.6765570640563965,5.270411968231201,5.271464824676514,62510659.0
2002-05-01,5.688130855560303,5.7344279289245605,5.446127891540527,5.56607723236084,65381818.0
2002-05-02,5.497684955596924,5.784933090209961,5.497684955596924,5.6849751472473145,66738989.0
2002-05-03,5.395623207092285,5.513467788696289,5.3640570640563965,5.478745937347412,38580538.0
2002-05-06,5.316709041595459,5.481902122497559,5.297769069671631,5.393518924713135,41853715.0
2002-05-07,5.243055820465088,5.430345058441162,5.182028770446777,5.387205123901367,69137798.0
2002-05-08,5.681818008422852,5.697600841522217,5.422979831695557,5.424032211303711,62253101.0
2002-05-09,5.64604377746582,5.678661823272705,5.471380233764648,5.58712100982666,47711030.0
2002-05-10,5.57659912109375,5.626051902770996,5.37142276763916,5.613426208496094,58269974.0
2002-05-13,5.726009845733643,5.744948863983154,5.493475914001465,5.519781112670898,46179936.0
2002-05-14,5.959596157073975,6.023778915405273,5.765993118286133,5.783880233764648,56274134.0
2002-05-15,6.034300804138184,6.142676830291748,5.844906806945801,5.897517204284668,52013491.0
2002-05-16,5.912247180938721,6.023778915405273,5.850168228149414,5.983796119689941,44693510.0
2002-05-17,5.925926208496094,6.0290398597717285,5.840699195861816,5.957491874694824,34871126.0
2002-05-20,5.914351940155029,5.929081916809082,5.755471229553223,5.870160102844238,34846416.0
2002-05-21,5.801767826080322,5.995369911193848,5.765993118286133,5.934342861175537,44442605.0
2002-05-22,5.813342094421387,5.832281112670898,5.651305198669434,5.767045021057129,41978218.0
2002-05-23,6.17424201965332,6.178451061248779,5.880681991577148,5.8817338943481445,71011987.0
2002-05-24,6.027987957000732,6.156354904174805,6.014309883117676,6.144781112670898,31269110.0
2002-05-28,5.888047218322754,6.044823169708252,5.865951061248779,6.043770790100098,37037088.0
2002-05-29,5.980639934539795,6.070075988769531,5.852272987365723,5.855429172515869,45452880.0
2002-05-30,5.938551902770996,6.012205123901367,5.850168228149414,5.932239055633545,37467619.0
2002-05-31,5.809133052825928,6.092172145843506,5.809133052825928,6.039562225341797,49140432.0
2002-06-03,5.80071496963501,5.9375,5.767045021057129,5.834385871887207,33750605.0
2002-06-04,5.802820205688477,5.891203880310059,5.718645095825195,5.772305965423584,53072237.0
2002-06-05,5.788088798522949,5.892255783081055,5.56607723236084,5.81123685836792,84170275.0
2002-06-06,5.778619766235352,5.87857723236084,5.707070827484131,5.767045021057129,45457632.0
2002-06-07,5.962752819061279,5.990108966827393,5.664982795715332,5.670244216918945,64985501.0
2002-06-10,5.963805198669434,6.076388835906982,5.929081916809082,5.955387115478516,36604656.0
2002-06-11,5.865951061248779,6.116372108459473,5.853324890136719,5.9985270500183105,50017651.0
2002-06-12,6.135311126708984,6.144781112670898,5.8417510986328125,5.856481075286865,59451322.0
2002-06-13,6.208964824676514,6.3057661056518555,6.075336933135986,6.102694034576416,59821978.0
2002-06-14,6.21212100982666,6.26052188873291,5.9543352127075195,6.065866947174072,77457600.0
2002-06-17,6.639309883117676,6.698232173919678,6.2668352127075195,6.268939018249512,94710211.0
2002-06-18,6.542508125305176,6.744528770446777,6.536194801330566,6.596169948577881,78160896.0
2002-06-19,6.504630088806152,6.628787994384766,6.456229209899902,6.526725769042969,60741965.0
2002-06-20,6.356270790100098,6.523569107055664,6.323653221130371,6.496212005615234,59446570.0
2002-06-21,6.286827087402344,6.407827854156494,6.207911968231201,6.397305965423584,53071286.0
2002-06-24,6.595118045806885,6.704545021057129,6.23947811126709,6.255260944366455,96126307.0
2002-06-25,6.34890604019165,6.723484992980957,6.284721851348877,6.655093193054199,76467283.0
2002-06-26,6.379418849945068,6.5025248527526855,6.124790191650391,6.134259223937988,105927782.0
2002-06-27,6.464645862579346,6.507785797119141,6.286827087402344,6.454124927520752,63582710.0
2002-06-28,6.483585834503174,6.568812847137451,6.408880233764648,6.460437774658203,53691898.0
2002-07-01,6.16161584854126,6.4972639083862305,6.155303001403809,6.422558784484863,53848714.0
2002-07-02,6.069024085998535,6.23947811126709,6.0027360916137695,6.1542510986328125,60736262.0
2002-07-03,6.217381954193115,6.2426347732543945,5.830176830291748,6.056396961212158,60504365.0
2002-07-05,6.371002197265625,6.412036895751953,6.265782833099365,6.265782833099365,24810192.0
2002-07-08,5.917508125305176,6.299452781677246,5.896464824676514,6.102694034576416,126204566.0
2002-07-09,6.0027360916137695,6.086911201477051,5.902778148651123,5.962752819061279,81877910.0
2002-07-10,6.1900248527526855,6.355218887329102,6.165824890136719,6.294191837310791,163936397.0
2002-07-11,6.353114128112793,6.456229209899902,6.086911201477051,6.197391033172607,132425885.0
2002-07-12,6.419402122497559,6.523569107055664,6.365740776062012,6.426767826080322,67653274.0
2002-07-15,6.397305965423584,6.440445899963379,6.102694034576416,6.344696998596191,99311098.0
2002-07-16,6.390993118286133,6.437290191650391,6.243687152862549,6.344696998596191,93055565.0
2002-07-17,6.483585834503174,6.57302188873291,6.43623685836792,6.460437774658203,84019162.0
2002-07-18,6.360479831695557,6.523569107055664,6.329966068267822,6.467803001403809,116598874.0
2002-07-19,5.9890570640563965,6.307869911193848,5.961699962615967,6.12373685836792,501891034.0
2002-07-22,5.897517204284668,6.223694801330566,5.874369144439697,6.180555820465088,214499578.0
2002-07-23,5.593433856964111,6.019570827484131,5.58712100982666,5.871212005615234,172892016.0
2002-07-24,5.865951061248779,5.880681991577148,5.37142276763916,5.471380233764648,148574131.0
2002-07-25,5.61447811126709,5.902778148651123,5.548190116882324,5.760732173919678,101386771.0
2002-07-26,5.783880233764648,5.809133052825928,5.609217166900635,5.609217166900635,78383290.0
2002-07-29,6.077441215515137,6.134259223937988,5.8869948387146,5.892255783081055,97575667.0
2002-07-30,6.134259223937988,6.236321926116943,6.015361785888672,6.0332489013671875,81950141.0
2002-07-31,6.006944179534912,6.097433090209961,5.898569107055664,6.080597877502441,83907965.0
2002-08-01,5.81123685836792,5.966960906982422,5.787036895751953,5.919612884521484,69275606.0
2002-08-02,5.776515007019043,5.853324890136719,5.634469985961914,5.801767826080322,81953942.0
2002-08-05,5.613426208496094,5.827020168304443,5.545033931732178,5.708123207092285,69332630.0
2002-08-06,5.815445899963379,5.892255783081055,5.708123207092285,5.708123207092285,75379075.0
2002-08-07,5.840699195861816,5.91014289855957,5.602903842926025,5.873315811157227,80783050.0
2002-08-08,6.000630855560303,6.022727012634277,5.748106002807617,5.801767826080322,69976051.0
2002-08-09,6.020623207092285,6.094275951385498,5.8459601402282715,5.9448652267456055,57616099.0
2002-08-12,6.098484992980957,6.111111164093018,5.882785797119141,5.943812847137451,50942390.0
2002-08-13,5.897517204284668,6.283669948577881,5.897517204284668,6.071127891540527,87636384.0
2002-08-14,6.047979831695557,6.060606002807617,5.770202159881592,5.860690116882324,87261926.0
2002-08-15,6.175294876098633,6.186869144439697,5.9448652267456055,6.080597877502441,76437821.0
2002-08-16,6.204755783081055,6.269991874694824,6.035354137420654,6.107954978942871,62384256.0
2002-08-19,6.508838176727295,6.522517204284668,6.181608200073242,6.197391033172607,83352931.0
2002-08-20,6.356270790100098,6.476221084594727,6.2973480224609375,6.368896961212158,93697085.0
2002-08-21,6.355218887329102,6.449915885925293,6.244739055633545,6.3983588218688965,72148666.0
2002-08-22,6.459385871887207,6.460437774658203,6.243687152862549,6.3541669845581055,44046288.0
2002-08-23,6.328914165496826,6.413088798522949,6.218433856964111,6.407827854156494,45661968.0
2002-08-26,6.2331647872924805,6.351009845733643,6.1584601402282715,6.329966068267822,40701830.0
2002-08-27,6.018518924713135,6.2373738288879395,5.9985270500183105,6.221590995788574,42289949.0
2002-08-28,5.8280720710754395,6.018518924713135,5.798611164093018,5.986952781677246,54892253.0
2002-08-29,6.0027360916137695,6.027987957000732,5.76178503036499,5.783880233764648,59831482.0
2002-08-30,5.946969985961914,6.064815044403076,5.939603805541992,5.9501261711120605,32877187.0
2002-09-03,5.731270790100098,5.939603805541992,5.698653221130371,5.904881954193115,47005834.0
2002-09-04,5.84911584854126,5.867002964019775,5.639730930328369,5.758627891540527,63522835.0
2002-09-05,5.753366947174072,5.835437774658203,5.728114128112793,5.781775951385498,47249136.0
2002-09-06,5.939603805541992,5.959596157073975,5.825967788696289,5.834385871887207,48495110.0
2002-09-09,6.206860065460205,6.23947811126709,5.850168228149414,5.892255783081055,87863530.0
2002-09-10,6.296296119689941,6.335227012634277,6.182660102844238,6.197391033172607,75961670.0
2002-09-11,6.147937774658203,6.360479831695557,6.112163066864014,6.3110270500183105,60291475.0
2002-09-12,6.086911201477051,6.21212100982666,6.067971229553223,6.1016411781311035,50405414.0
2002-09-13,6.102694034576416,6.15109395980835,5.9985270500183105,6.010100841522217,30623789.0
2002-09-16,6.086911201477051,6.138467788696289,6.023778915405273,6.092172145843506,25518240.0
2002-09-17,6.020623207092285,6.215278148651123,6.006944179534912,6.181608200073242,36120902.0
2002-09-18,6.118475914001465,6.152145862579346,5.974327087402344,5.986952781677246,44888342.0
2002-09-19,6.010100841522217,6.127945899963379,6.007997035980225,6.044823169708252,42092266.0
2002-09-20,5.9932661056518555,6.060606002807617,5.951178073883057,6.0416669845581055,61966080.0
2002-09-23,5.891203880310059,5.986952781677246,5.809133052825928,5.9501261711120605,66662957.0
2002-09-24,5.868055820465088,6.0027360916137695,5.839645862579346,5.860690116882324,62627558.0
2002-09-25,5.95854377746582,5.9974751472473145,5.840699195861816,5.917508125305176,60677338.0
2002-09-26,5.962752819061279,6.053240776062012,5.86174201965332,5.970118045806885,48282221.0
2002-09-27,6.050084114074707,6.135311126708984,5.882785797119141,5.932239055633545,51988781.0
2002-09-30,5.556608200073242,5.8859429359436035,5.5155720710754395,5.8859429359436035,162812074.0
2002-10-01,5.630260944366455,5.65235710144043,5.446127891540527,5.589225769042969,95832634.0
2002-10-02,5.6081647872924805,5.755471229553223,5.545033931732178,5.56607723236084,77368262.0
2002-10-03,5.4608588218688965,5.668139934539795,5.387205123901367,5.57659912109375,89387021.0
2002-10-04,5.508206844329834,5.523990154266357,5.340909004211426,5.445075988769531,111773693.0
2002-10-07,5.328282833099365,5.495581150054932,5.284090995788574,5.439815044403076,72820598.0
2002-10-08,5.505051136016846,5.61447811126709,5.3293352127075195,5.429293155670166,79037165.0
2002-10-09,5.5776519775390625,5.613426208496094,5.392466068267822,5.430345058441162,81876960.0
2002-10-10,5.607112884521484,5.681818008422852,5.472433090209961,5.6323652267456055,93120192.0
2002-10-11,5.923821926116943,5.923821926116943,5.655512809753418,5.659721851348877,90643450.0
2002-10-14,6.050084114074707,6.092172145843506,5.839645862579346,5.839645862579346,57099082.0
2002-10-15,6.103745937347412,6.292088031768799,6.01325798034668,6.225800037384033,123219360.0
2002-10-16,6.100588798522949,6.11321496963501,5.921717166900635,6.057448863983154,90690019.0
2002-10-17,6.118475914001465,6.27104377746582,6.066918849945068,6.171085834503174,109502237.0
2002-10-18,6.30892276763916,6.3415398597717285,5.860690116882324,5.913300037384033,156944304.0
2002-10-21,6.630891799926758,6.665614128112793,6.2973480224609375,6.3099751472473145,121845082.0
2002-10-22,6.537247180938721,6.564603805541992,6.455176830291748,6.509891033172607,89828957.0
2002-10-23,6.692971229553223,6.697179794311523,6.456229209899902,6.465699195861816,61306502.0
2002-10-24,6.530933856964111,6.781354904174805,6.513047218322754,6.721380233764648,71733341.0
2002-10-25,6.522517204284668,6.539351940155029,6.446759223937988,6.519360065460205,47626445.0
2002-10-28,6.375209808349609,6.6182661056518555,6.3499579429626465,6.580387115478516,55912032.0
2002-10-29,6.437290191650391,6.5025248527526855,6.340487957000732,6.405724048614502,57272054.0
2002-10-30,6.577230930328369,6.6182661056518555,6.38678503036499,6.454124927520752,61596374.0
2002-10-31,6.6540398597717285,6.772937774658203,6.6224751472473145,6.628787994384766,73051546.0
2002-11-01,6.817130088806152,6.825547218322754,6.520411968231201,6.588805198669434,59879952.0
2002-11-04,6.831860065460205,6.991793155670166,6.807660102844238,6.821338176727295,68054342.0
2002-11-05,6.956018924713135,6.962331771850586,6.789772987365723,6.789772987365723,42171149.0
2002-11-06,6.944444179534912,6.982323169708252,6.810815811157227,6.924452781677246,49748688.0
2002-11-07,6.698232173919678,6.855008125305176,6.617214202880859,6.8276519775390625,59979744.0
2002-11-08,6.717172145843506,6.77609395980835,6.63825798034668,6.639309883117676,39765686.0
2002-11-11,6.5109429359436035,6.711911201477051,6.4972639083862305,6.711911201477051,43050269.0
2002-11-12,6.606691837310791,6.68876314163208,6.523569107055664,6.557239055633545,35678016.0
2002-11-13,6.642466068267822,6.679293155670166,6.523569107055664,6.5625,44013024.0
2002-11-14,6.856060981750488,6.863426208496094,6.719275951385498,6.719275951385498,42592176.0
2002-11-15,6.941287994384766,6.954966068267822,6.734006881713867,6.833964824676514,39853123.0
2002-11-18,7.117002964019775,7.253787994384766,6.986532211303711,6.996002197265625,81804730.0
2002-11-19,6.852903842926025,7.090699195861816,6.828703880310059,7.054924011230469,81636509.0
2002-11-20,7.0875420570373535,7.1275248527526855,6.843433856964111,6.86447811126709,56163888.0
2002-11-21,7.27588415145874,7.2790398597717285,7.049663066864014,7.107533931732178,85265136.0
2002-11-22,7.374790191650391,7.417929172515869,7.186448097229004,7.202230930328369,62572435.0
2002-11-25,7.260100841522217,7.391624927520752,7.181187152862549,7.384259223937988,56063146.0
2002-11-26,7.106481075286865,7.2390570640563965,7.0833330154418945,7.229588031768799,43024608.0
2002-11-27,7.325336933135986,7.366372108459473,7.2001261711120605,7.202230930328369,44898797.0
2002-11-29,7.251684188842773,7.362163066864014,7.250630855560303,7.362163066864014,15007766.0
2002-12-02,7.4442338943481445,7.454755783081055,7.309554100036621,7.347433090209961,61074605.0
2002-12-03,7.2485270500183105,7.386363983154297,7.220118045806885,7.370581150054932,59136739.0
2002-12-04,7.181187152862549,7.240108966827393,7.060184955596924,7.188551902770996,56459462.0
2002-12-05,7.13909912109375,7.220118045806885,7.107533931732178,7.218012809753418,45253296.0
2002-12-06,7.211699962615967,7.221169948577881,6.954966068267822,6.976009845733643,82209600.0
2002-12-09,7.09911584854126,7.199073791503906,7.074915885925293,7.1706647872924805,51380525.0
2002-12-10,7.175926208496094,7.254839897155762,7.097012042999268,7.130681991577148,38586240.0
2002-12-11,7.11174201965332,7.240108966827393,7.0433502197265625,7.12857723236084,43948397.0
2002-12-12,7.231691837310791,7.2348480224609375,7.1401519775390625,7.16645622253418,45999360.0
2002-12-13,7.092803001403809,7.227482795715332,7.070706844329834,7.168560981750488,54875146.0
2002-12-16,7.289562225341797,7.303240776062012,7.105429172515869,7.143308162689209,47341325.0
2002-12-17,7.374790191650391,7.425294876098633,7.270623207092285,7.281145095825195,51139123.0
2002-12-18,7.299032211303711,7.3358588218688965,7.2380051612854,7.330597877502441,37321258.0
2002-12-19,7.231691837310791,7.383206844329834,7.165403842926025,7.2916669845581055,46670342.0
2002-12-20,7.348484992980957,7.354797840118408,7.207491874694824,7.276936054229736,46773936.0
2002-12-23,7.375842094421387,7.420033931732178,7.316918849945068,7.330597877502441,33129043.0
2002-12-24,7.332702159881592,7.371633052825928,7.2790398597717285,7.360058784484863,13356922.0
2002-12-26,7.113846778869629,7.412668228149414,7.086490154266357,7.329545021057129,52101878.0
2002-12-27,7.052820205688477,7.142255783081055,6.997054100036621,7.113846778869629,31279565.0
2002-12-30,7.1317338943481445,7.1948652267456055,7.060184955596924,7.101221084594727,41138064.0
2002-12-31,7.1359429359436035,7.184342861175537,7.026515007019043,7.132785797119141,30217018.0
2003-01-02,7.2969279289245605,7.317971229553223,7.103324890136719,7.17697811126709,72765475.0
2003-01-03,7.357954978942871,7.365320205688477,7.249578952789307,7.323232173919678,48452342.0
2003-01-06,7.680975914001465,7.758838176727295,7.325336933135986,7.344275951385498,125062186.0
2003-01-07,7.635732173919678,7.7167510986328125,7.557869911193848,7.673611164093018,67424227.0
2003-01-08,7.5610270500183105,7.670454978942871,7.467381954193115,7.596800804138184,71892058.0
2003-01-09,7.735690116882324,7.7998738288879395,7.615740776062012,7.621002197265625,68634086.0
2003-01-10,7.718854904174805,7.786194801330566,7.596800804138184,7.662036895751953,54213667.0
2003-01-13,7.783039093017578,7.870369911193848,7.717803001403809,7.748315811157227,54677462.0
2003-01-14,7.8051347732543945,7.807239055633545,7.637836933135986,7.748315811157227,42680563.0
2003-01-15,7.733585834503174,7.821969985961914,7.696759223937988,7.789351940155029,46709309.0
2003-01-16,7.496842861175537,7.680975914001465,7.4389729499816895,7.680975914001465,86736355.0
2003-01-17,7.875630855560303,7.901936054229736,7.57575798034668,7.634679794311523,137075242.0
2003-01-21,7.971380233764648,8.041876792907715,7.757785797119141,7.886153221130371,108576547.0
2003-01-22,7.918770790100098,7.992424011230469,7.82302188873291,7.82302188873291,99402336.0
2003-01-23,7.965066909790039,7.986111164093018,7.870369911193848,7.928240776062012,59845738.0
2003-01-24,7.920875072479248,7.970327854156494,7.797769069671631,7.957702159881592,67779677.0
2003-01-27,7.75357723236084,7.890361785888672,7.743055820465088,7.789351940155029,68268182.0
2003-01-28,7.726221084594727,7.828282833099365,7.683081150054932,7.78514289855957,74389709.0
2003-01-29,7.884048938751221,7.891414165496826,7.638888835906982,7.706229209899902,72455645.0
2003-01-30,7.807239055633545,7.907196998596191,7.807239055633545,7.892466068267822,52286256.0
2003-01-31,7.9082489013671875,7.944024085998535,6.739267826080322,7.784090995788574,61696166.0
2003-02-03,7.790403842926025,8.29124641418457,7.766203880310059,7.9219279289245605,51694157.0
2003-02-04,7.691497802734375,7.772517204284668,7.612584114074707,7.771464824676514,50077526.0
2003-02-05,7.73674201965332,7.852482795715332,7.682028770446777,7.745160102844238,51094454.0
2003-02-06,7.697811126708984,7.757785797119141,7.645202159881592,7.726221084594727,38572934.0
2003-02-07,7.614688873291016,7.750421047210693,7.536827087402344,7.707281112670898,41779584.0
2003-02-10,7.739899158477783,7.754630088806152,7.5652360916137695,7.607323169708252,44233517.0
2003-02-11,7.723063945770264,7.832491874694824,7.690445899963379,7.754630088806152,34152624.0
2003-02-12,7.7167510986328125,7.82302188873291,7.690445899963379,7.691497802734375,32125421.0
2003-02-13,7.7125420570373535,7.744108200073242,7.57575798034668,7.7083330154418945,48494160.0
2003-02-14,7.891414165496826,7.891414165496826,7.699915885925293,7.729376792907715,48494160.0
2003-02-18,8.048190116882324,8.054503440856934,7.886153221130371,7.893518924713135,50544173.0
2003-02-19,8.100799560546875,8.107112884521484,7.996633052825928,7.996633052825928,54924566.0
2003-02-20,8.079755783081055,8.13131332397461,8.030303001403809,8.086069107055664,34535635.0
2003-02-21,8.243897438049316,8.252314567565918,8.033459663391113,8.074495315551758,57495398.0
2003-02-24,8.180766105651855,8.259679794311523,8.160774230957031,8.214435577392578,40361587.0
2003-02-25,8.170244216918945,8.188131332397461,8.089225769042969,8.121843338012695,45540317.0
2003-02-26,8.068181991577148,8.171296119689941,8.058712005615234,8.117634773254395,32324054.0
2003-02-27,8.144991874694824,8.154460906982422,8.0324068069458,8.109216690063477,47176906.0
2003-02-28,8.251262664794922,8.275463104248047,8.14183521270752,8.143939018249512,42513293.0
2003-03-03,8.159722328186035,8.355428695678711,8.154460906982422,8.259679794311523,46267373.0
2003-03-04,8.21548843383789,8.258627891540527,8.128156661987305,8.149200439453125,41106701.0
2003-03-05,8.29861068725586,8.321759223937988,8.188131332397461,8.194443702697754,39106109.0
2003-03-06,8.297558784484863,8.310185432434082,8.235480308532715,8.259679794311523,29307485.0
2003-03-07,8.406987190246582,8.423822402954102,8.210227012634277,8.211278915405273,56906150.0
2003-03-10,8.360690116882324,8.398569107055664,8.322811126708984,8.338594436645508,38653718.0
2003-03-11,8.29861068725586,8.40593433380127,8.276515007019043,8.385943412780762,34689600.0
2003-03-12,8.318602561950684,8.322811126708984,8.08712100982666,8.277566909790039,55711498.0
2003-03-13,8.723694801330566,8.742634773254395,8.350168228149414,8.401725769042969,99898445.0
2003-03-14,8.828913688659668,8.856270790100098,8.694233894348145,8.742634773254395,72034618.0
2003-03-17,9.154040336608887,9.175084114074707,8.776305198669434,8.791034698486328,95185411.0
2003-03-18,9.267677307128906,9.2739896774292,9.065656661987305,9.156145095825195,76496746.0
2003-03-19,9.245580673217773,9.28451156616211,9.12142276763916,9.26662540435791,69808781.0
2003-03-20,9.380261421203613,9.40235710144043,9.165614128112793,9.219276428222656,69426720.0
2003-03-21,9.447601318359375,9.4675931930542,9.298190116882324,9.438131332397461,70800998.0
2003-03-24,9.21191120147705,9.36447811126709,9.159300804138184,9.327651977539062,72732211.0
2003-03-25,9.33291244506836,9.431818008422852,9.21191120147705,9.217171669006348,62550576.0
2003-03-26,9.480218887329102,9.515993118286133,9.290824890136719,9.32028579711914,92031034.0
2003-03-27,9.446549415588379,9.498106002807617,9.369738578796387,9.425504684448242,78418454.0
2003-03-28,9.394991874694824,9.46548843383789,9.34343433380127,9.432869911193848,43805837.0
2003-03-31,8.976221084594727,9.227693557739258,8.874157905578613,9.209806442260742,131734944.0
2003-04-01,9.061448097229004,9.141413688659668,8.99726390838623,9.049874305725098,76508150.0
2003-04-02,9.345539093017578,9.363426208496094,9.206649780273438,9.232954978942871,68359421.0
2003-04-03,9.380261421203613,9.478114128112793,9.323443412780762,9.413930892944336,63692957.0
2003-04-04,9.335017204284668,9.416034698486328,9.270833015441895,9.416034698486328,55032912.0
2003-04-07,9.380261421203613,9.618056297302246,9.376051902770996,9.568602561950684,64107331.0
2003-04-08,9.393939018249512,9.425504684448242,9.32239055633545,9.401305198669434,51417590.0
2003-04-09,9.149831771850586,9.39183521270752,9.101430892944336,9.389731407165527,89068637.0
2003-04-10,9.33291244506836,9.349746704101562,9.1550931930542,9.188762664794922,57215030.0
2003-04-11,9.289772987365723,9.40656566619873,9.200337409973145,9.344487190246582,42878246.0
2003-04-14,9.231902122497559,9.244528770446777,9.102482795715332,9.132996559143066,71663962.0
2003-04-15,9.277146339416504,9.298190116882324,9.167718887329102,9.184554100036621,56197152.0
2003-04-16,9.302398681640625,9.39183521270752,9.216119766235352,9.360268592834473,55970006.0
2003-04-17,9.490740776062012,9.51388931274414,9.265571594238281,9.283459663391113,70560547.0
2003-04-21,9.54861068725586,9.680134773254395,9.469696998596191,9.505471229553223,56794003.0
2003-04-22,9.387625694274902,9.448653221130371,9.321337699890137,9.432869911193848,113591808.0
2003-04-23,9.92424201965332,9.97264289855957,9.734848022460938,9.842171669006348,170541677.0
2003-04-24,9.95791244506836,9.9957914352417,9.846380233764648,9.890571594238281,58902941.0
2003-04-25,9.834806442260742,9.894781112670898,9.769571304321289,9.785353660583496,73787155.0
2003-04-28,9.849536895751953,9.889519691467285,9.739056587219238,9.79587459564209,58137869.0
2003-04-29,9.753787994384766,9.851640701293945,9.67066478729248,9.839015007019043,53291779.0
2003-04-30,9.775883674621582,9.846380233764648,9.68118667602539,9.702231407165527,54426557.0
2003-05-01,9.753787994384766,9.806397438049316,9.694865226745605,9.720117568969727,48779280.0
2003-05-02,10.02104377746582,10.036827087402344,9.705387115478516,9.70854377746582,65630822.0
2003-05-05,9.890571594238281,10.05892276763916,9.890571594238281,9.986322402954102,50167814.0
2003-05-06,10.03156566619873,10.077861785888672,9.8989896774292,9.908459663391113,63315648.0
2003-05-07,9.920034408569336,10.007365226745605,9.890571594238281,9.974746704101562,42785107.0
2003-05-08,9.813762664794922,9.915824890136719,9.799032211303711,9.844276428222656,40217126.0
2003-05-09,9.961069107055664,9.981060981750488,9.7885103225708,9.873737335205078,40757904.0
2003-05-12,9.96843433380127,10.035774230957031,9.81270980834961,9.817971229553223,48531226.0
2003-05-13,10.256733894348145,10.305134773254395,9.931608200073242,9.948443412780762,107477885.0
2003-05-14,10.272517204284668,10.35458755493164,10.153619766235352,10.293560981750488,56067898.0
2003-05-15,10.319865226745605,10.412458419799805,10.186237335205078,10.27462100982666,69344986.0
2003-05-16,10.436657905578613,10.5239896774292,10.289352416992188,10.310396194458008,87866381.0
2003-05-19,10.164140701293945,10.395623207092285,10.153619766235352,10.358796119689941,60148915.0
2003-05-20,10.28514289855957,10.336700439453125,10.07575798034668,10.180975914001465,60106147.0
2003-05-21,10.212541580200195,10.307238578796387,10.139941215515137,10.249368667602539,50893920.0
2003-05-22,10.454545021057129,10.456649780273438,10.170454978942871,10.215699195861816,49796208.0
2003-05-23,10.462963104248047,10.520833015441895,10.391413688659668,10.44823169708252,52445923.0
2003-05-27,10.842803001403809,10.874368667602539,10.373526573181152,10.404040336608887,111325104.0
2003-05-28,10.64604377746582,10.888047218322754,10.627103805541992,10.730218887329102,83835734.0
2003-05-29,10.537668228149414,10.708123207092285,10.456649780273438,10.663930892944336,63735725.0
2003-05-30,10.695496559143066,10.748106002807617,10.508207321166992,10.541876792907715,45412013.0
2003-06-02,10.460859298706055,10.758627891540527,10.442971229553223,10.7260103225708,54281146.0
2003-06-03,10.42087459564209,10.474536895751953,10.284090995788574,10.416666984558105,63642586.0
2003-06-04,10.800715446472168,10.833333015441895,10.366162300109863,10.37773609161377,85738435.0
2003-06-05,10.636573791503906,10.735480308532715,10.526094436645508,10.732322692871094,63486720.0
2003-06-06,10.203071594238281,10.743897438049316,10.13573169708252,10.730218887329102,86314378.0
2003-06-09,10.205177307128906,10.35037899017334,10.123106002807617,10.216751098632812,63260525.0
2003-06-10,10.207281112670898,10.243056297302246,10.136784553527832,10.243056297302246,46445098.0
2003-06-11,10.434554100036621,10.464015007019043,10.152566909790039,10.230428695678711,79260509.0
2003-06-12,10.611322402954102,10.658670425415039,10.506102561950684,10.557660102844238,74083680.0
2003-06-13,10.442971229553223,10.642887115478516,10.416666984558105,10.600799560546875,46563898.0
2003-06-16,10.695496559143066,10.710227012634277,10.474536895751953,10.558712005615234,66240979.0
2003-06-17,10.708123207092285,10.853324890136719,10.65235710144043,10.709175109863281,61600176.0
2003-06-18,10.818602561950684,10.92697811126709,10.626051902770996,10.663930892944336,74851603.0
2003-06-19,10.721800804138184,10.92066478729248,10.711278915405273,10.816497802734375,48332592.0
2003-06-20,10.723905563354492,10.84701156616211,10.67760944366455,10.819655418395996,67040266.0
2003-06-23,10.76388931274414,10.76388931274414,10.622896194458008,10.728114128112793,52687325.0
2003-06-24,10.7175931930542,10.850168228149414,10.674452781677246,10.751262664794922,54287798.0
2003-06-25,10.607112884521484,10.80913257598877,10.596590995788574,10.719696998596191,51496474.0
2003-06-26,10.850168228149414,10.900672912597656,10.585017204284668,10.637625694274902,59342976.0
2003-06-27,10.770201683044434,10.961700439453125,10.752314567565918,10.890151977539062,53484710.0
2003-06-30,10.942761421203613,11.128997802734375,10.742844581604004,10.871212005615234,62590493.0
2003-07-01,11.216329574584961,11.240530014038086,10.80176830291748,10.888047218322754,81109987.0
2003-07-02,11.496212005615234,11.55197811126709,11.187920570373535,11.251051902770996,82175386.0
2003-07-03,11.587753295898438,11.674032211303711,11.390993118286133,11.390993118286133,57687379.0
2003-07-07,11.985480308532715,12.014941215515137,11.700337409973145,11.727693557739258,66867293.0
2003-07-08,11.973905563354492,12.090699195861816,11.819233894348145,12.004419326782227,66990845.0
2003-07-09,12.083333015441895,12.150672912597656,11.849746704101562,11.88131332397461,78168499.0
2003-07-10,11.792928695678711,11.953913688659668,11.748737335205078,11.85395622253418,71907264.0
2003-07-11,11.897095680236816,11.921296119689941,11.731902122497559,11.801346778869629,53023766.0
2003-07-14,11.989688873291016,12.127525329589844,11.963383674621582,12.028619766235352,54190858.0
2003-07-15,11.903409004211426,12.084385871887207,11.848694801330566,12.064393997192383,45267552.0
2003-07-16,11.863426208496094,11.952861785888672,11.700337409973145,11.947601318359375,43687037.0
2003-07-17,11.596170425415039,11.823443412780762,11.511995315551758,11.759259223937988,53706154.0
2003-07-18,11.585647583007812,11.679292678833008,11.488846778869629,11.656145095825195,50141203.0
2003-07-21,11.685606002807617,11.689814567565918,11.489898681640625,11.57933521270752,39219206.0
2003-07-22,11.697179794311523,11.775041580200195,11.543560981750488,11.721380233764648,46268323.0
2003-07-23,12.009679794311523,12.095959663391113,11.795034408569336,11.861322402954102,55272413.0
2003-07-24,12.178030014038086,12.401094436645508,12.115950584411621,12.152777671813965,92151734.0
2003-07-25,11.80976390838623,11.818181991577148,11.480428695678711,11.57933521270752,124214429.0
2003-07-28,11.667718887329102,11.863426208496094,11.613004684448242,11.856060981750488,59653757.0
2003-07-29,11.37836742401123,11.605640411376953,11.322601318359375,11.57933521270752,85745088.0
2003-07-30,11.380471229553223,11.457281112670898,11.27104377746582,11.365740776062012,61368278.0
2003-07-31,11.289982795715332,11.483586311340332,11.274200439453125,11.460437774658203,66748493.0
2003-08-01,11.077441215515137,11.339435577392578,11.050084114074707,11.268939018249512,73894550.0
2003-08-04,10.875420570373535,11.06586742401123,10.711278915405273,11.032196998596191,100918224.0
2003-08-05,10.755471229553223,10.972222328186035,10.75336742401123,10.838594436645508,72068832.0
2003-08-06,10.67760944366455,10.951177597045898,10.59764289855957,10.75336742401123,89700653.0
2003-08-07,10.675504684448242,10.854376792907715,10.638677597045898,10.680766105651855,62073475.0
2003-08-08,10.574495315551758,10.795454978942871,10.494528770446777,10.748106002807617,72188582.0
2003-08-11,10.7175931930542,10.732322692871094,10.521885871887207,10.552398681640625,55223942.0
2003-08-12,10.88278579711914,10.88909912109375,10.606060981750488,10.728114128112793,53599709.0
2003-08-13,10.657617568969727,10.925926208496094,10.64604377746582,10.912246704101562,56654294.0
2003-08-14,10.805975914001465,10.819655418395996,10.655512809753418,10.658670425415039,38876112.0
2003-08-15,10.8449068069458,10.909090995788574,10.738636016845703,10.794402122497559,22797245.0
2003-08-18,11.390993118286133,11.390993118286133,10.911194801330566,10.919612884521484,70428442.0
2003-08-19,11.598274230957031,11.716119766235352,11.337331771850586,11.352062225341797,90935222.0
2003-08-20,11.611952781677246,11.705597877502441,11.492003440856934,11.498315811157227,55502410.0
2003-08-21,11.84764289855957,11.880261421203613,11.632996559143066,11.699284553527832,69245194.0
2003-08-22,11.677188873291016,12.012837409973145,11.669822692871094,11.925504684448242,61745587.0
2003-08-25,11.730850219726562,11.735058784484863,11.611952781677246,11.664562225341797,39236314.0
2003-08-26,11.801346778869629,11.831859588623047,11.603534698486328,11.703493118286133,49056797.0
2003-08-27,11.731902122497559,11.827651977539062,11.679292678833008,11.788721084594727,34747574.0
2003-08-28,11.523569107055664,11.763467788696289,11.406776428222656,11.74663257598877,67151462.0
2003-08-29,11.660353660583496,11.752945899963379,11.43729019165039,11.550926208496094,43582968.0
2003-09-02,11.521465301513672,11.872896194458008,11.500420570373535,11.862374305725098,52885958.0
2003-09-03,11.04587459564209,11.647727012634277,11.031145095825195,11.616162300109863,75516883.0
2003-09-04,11.283670425415039,11.32575798034668,10.694443702697754,11.012205123901367,78423206.0
2003-09-05,11.12163257598877,11.372054100036621,11.047980308532715,11.132155418395996,43503134.0
2003-09-08,11.010101318359375,11.3425931930542,10.942761421203613,11.155303001403809,44709667.0
2003-09-09,10.704965591430664,10.984848022460938,10.633418083190918,10.915404319763184,61514640.0
2003-09-10,10.818602561950684,11.037458419799805,10.612374305725098,10.658670425415039,60548083.0
2003-09-11,10.879630088806152,11.047980308532715,10.837541580200195,10.942761421203613,36801864.0
2003-09-12,11.07323169708252,11.079545021057129,10.732322692871094,10.894359588623047,34917221.0
2003-09-15,11.338383674621582,11.401515007019043,11.153199195861816,11.237374305725098,49102416.0
2003-09-16,11.553030014038086,11.595117568969727,11.300504684448242,11.361532211303711,37789330.0
2003-09-17,11.565656661987305,11.68770980834961,11.42676830291748,11.529882431030273,32865307.0
2003-09-18,11.700337409973145,11.723484992980957,11.43729019165039,11.540404319763184,38446056.0
2003-09-19,11.555134773254395,11.994949340820312,11.521465301513672,11.763467788696289,42082286.0
2003-09-22,11.386784553527832,11.430975914001465,11.264731407165527,11.395201683044434,42626390.0
2003-09-23,11.649831771850586,11.689814567565918,11.386784553527832,11.475168228149414,38613326.0
2003-09-24,11.531987190246582,12.047558784484863,11.508837699890137,11.734006881713867,64748376.0
2003-09-25,11.67087459564209,11.94023609161377,11.473064422607422,11.582491874694824,50540371.0
2003-09-26,11.409933090209961,11.738215446472168,11.382575988769531,11.626684188842773,36384638.0
2003-09-29,11.710859298706055,11.73611068725586,11.43729019165039,11.563551902770996,31540925.0
2003-09-30,11.28787899017334,11.679292678833008,11.216329574584961,11.664562225341797,43697966.0
2003-10-01,11.510943412780762,11.521465301513672,11.037458419799805,11.264731407165527,65174630.0
2003-10-02,11.595117568969727,11.651935577392578,11.428872108459473,11.460437774658203,32443330.0
2003-10-03,12.068602561950684,12.226430892944336,11.752945899963379,11.801346778869629,61620134.0
2003-10-06,12.129630088806152,12.188551902770996,11.9675931930542,12.173822402954102,25310102.0
2003-10-07,12.077019691467285,12.144359588623047,11.889731407165527,11.999157905578613,35322091.0
2003-10-08,12.304292678833008,12.47895622253418,12.053872108459473,12.131733894348145,55203509.0
2003-10-09,12.678872108459473,12.962963104248047,12.539982795715332,12.607322692871094,66547008.0
2003-10-10,12.723064422607422,12.731480598449707,12.539982795715332,12.689393997192383,26857354.0
2003-10-13,12.413721084594727,12.46843433380127,12.053872108459473,12.325337409973145,71784662.0
2003-10-14,12.316919326782227,12.5,12.310606002807617,12.335859298706055,35658533.0
2003-10-15,12.121212005615234,12.470539093017578,12.083333015441895,12.46843433380127,37125475.0
2003-10-16,12.100168228149414,12.268519401550293,12.060185432434082,12.087541580200195,66577421.0
2003-10-17,11.544612884521484,11.588805198669434,11.300504684448242,11.449915885925293,161624549.0
2003-10-20,11.910774230957031,11.963383674621582,11.513047218322754,11.525672912597656,58995130.0
2003-10-21,11.875,11.988636016845703,11.7824068069458,11.849746704101562,43840051.0
2003-10-22,11.696127891540527,11.727693557739258,11.574073791503906,11.637205123901367,35421883.0
2003-10-23,11.422558784484863,11.645623207092285,11.319443702697754,11.553030014038086,46667016.0
2003-10-24,11.561448097229004,11.563551902770996,11.216329574584961,11.355218887329102,37189627.0
2003-10-27,11.757155418395996,11.81607723236084,11.622474670410156,11.752945899963379,32495602.0
2003-10-28,12.106480598449707,12.106480598449707,11.752945899963379,11.85395622253418,48272242.0
2003-10-29,12.037036895751953,12.180134773254395,11.86447811126709,12.045454978942871,44015875.0
2003-10-30,11.980218887329102,12.302188873291016,11.942339897155762,12.245369911193848,46719763.0
2003-10-31,11.769781112670898,12.095959663391113,11.763467788696289,12.009679794311523,28096675.0
2003-11-03,12.102272987365723,12.123315811157227,11.68770980834961,11.734006881713867,38731651.0
2003-11-04,12.152777671813965,12.325337409973145,11.994949340820312,12.04124641418457,32860080.0
2003-11-05,12.058080673217773,12.146465301513672,11.931818008422852,12.070707321166992,28616544.0
2003-11-06,11.767677307128906,12.072811126708984,11.681397438049316,12.022306442260742,35755949.0
2003-11-07,11.811868667602539,11.986532211303711,11.801346778869629,11.90235710144043,29916216.0
2003-11-10,11.515151977539062,11.89183521270752,11.481480598449707,11.84764289855957,27329702.0
2003-11-11,11.390993118286133,11.637205123901367,11.365740776062012,11.498315811157227,37053245.0
2003-11-12,11.677188873291016,11.681397438049316,11.384679794311523,11.42676830291748,38709792.0
2003-11-13,11.83291244506836,11.900253295898438,11.626684188842773,11.702441215515137,33245942.0
2003-11-14,11.443602561950684,11.83080768585205,11.418350219726562,11.763467788696289,37233346.0
2003-11-17,11.21212100982666,11.531987190246582,11.047980308532715,11.357322692871094,46337227.0
2003-11-18,10.755471229553223,11.363636016845703,10.75336742401123,11.329965591430664,54416578.0
2003-11-19,11.161616325378418,11.247896194458008,10.654460906982422,10.818602561950684,63397382.0
2003-11-20,10.949073791503906,11.19739055633545,10.879630088806152,10.978534698486328,45392054.0
2003-11-21,10.911194801330566,11.069024085998535,10.67971420288086,11.060606002807617,49243075.0
2003-11-24,11.477272987365723,11.527777671813965,10.970117568969727,11.033248901367188,51632381.0
2003-11-25,11.630891799926758,11.765571594238281,11.479376792907715,11.504630088806152,44902123.0
2003-11-26,11.700337409973145,11.824495315551758,11.489898681640625,11.603534698486328,31473922.0
2003-11-28,11.761363983154297,11.792928695678711,11.68770980834961,11.70875358581543,10337976.0
2003-12-01,11.971800804138184,12.01388931274414,11.763467788696289,11.84764289855957,39282883.0
2003-12-02,11.88131332397461,12.00336742401123,11.862374305725098,11.898147583007812,28548115.0
2003-12-03,11.624579429626465,11.938131332397461,11.599327087402344,11.8707914352417,31229194.0
2003-12-04,11.765571594238281,11.811868667602539,11.502525329589844,11.597222328186035,26844523.0
2003-12-05,11.763467788696289,11.91708755493164,11.601430892944336,11.696127891540527,28427414.0
2003-12-08,11.72558879852295,11.86868667602539,11.517255783081055,11.704545021057129,27788746.0
2003-12-09,11.542508125305176,11.85816478729248,11.523569107055664,11.704545021057129,32238043.0
2003-12-10,11.658248901367188,11.731902122497559,11.475168228149414,11.626684188842773,35673264.0
2003-12-11,12.077019691467285,12.114898681640625,11.593012809753418,11.645623207092285,42327490.0
2003-12-12,12.138047218322754,12.178030014038086,11.914982795715332,12.060185432434082,34021944.0
2003-12-15,12.05176830291748,12.415824890136719,11.997054100036621,12.327441215515137,41537232.0
2003-12-16,12.119108200073242,12.194865226745605,11.89604377746582,11.994949340820312,35160048.0
2003-12-17,12.055975914001465,12.129630088806152,11.944443702697754,12.060185432434082,23038171.0
2003-12-18,12.626262664794922,12.626262664794922,12.089646339416504,12.100168228149414,55169770.0
2003-12-19,12.914562225341797,12.941919326782227,12.539982795715332,12.645201683044434,58887734.0
2003-12-22,13.192339897155762,13.244949340820312,12.853534698486328,12.904040336608887,50923382.0
2003-12-23,13.413299560546875,13.503787994384766,13.078703880310059,13.234428405761719,42261912.0
2003-12-24,13.472222328186035,13.566919326782227,13.345959663391113,13.354376792907715,15197371.0
2003-12-26,13.341751098632812,13.636363983154297,13.289140701293945,13.482744216918945,15274354.0
2003-12-29,13.501684188842773,13.524831771850586,13.230218887329102,13.341751098632812,27391478.0
2003-12-30,13.526935577392578,13.56270980834961,13.364898681640625,13.396465301513672,19303574.0
2003-12-31,13.596380233764648,13.609006881713867,13.396465301513672,13.560606002807617,25583818.0
2004-01-02,13.257575988769531,13.678450584411621,13.171296119689941,13.543770790100098,43278840.0
2004-01-05,13.598484992980957,13.667928695678711,13.249157905578613,13.322811126708984,62676504.0
2004-01-06,13.71212100982666,13.813131332397461,13.539562225341797,13.627945899963379,40537411.0
2004-01-07,13.720539093017578,13.752103805541992,13.516413688659668,13.69528579711914,30769675.0
2004-01-08,13.558502197265625,13.890993118286133,13.516413688659668,13.758418083190918,38499278.0
2004-01-09,13.341751098632812,13.571127891540527,13.327019691467285,13.556397438049316,32803531.0
2004-01-12,13.489056587219238,13.499579429626465,13.209175109863281,13.377525329589844,30862339.0
2004-01-13,13.80260944366455,13.853114128112793,13.442761421203613,13.461700439453125,42584573.0
2004-01-14,13.87836742401123,13.973064422607422,13.741581916809082,13.752103805541992,30684614.0
2004-01-15,14.021465301513672,14.18770980834961,13.6489896774292,13.76683521270752,44629834.0
2004-01-16,14.084595680236816,14.156145095825195,13.890993118286133,14.109848022460938,33366643.0
2004-01-20,13.82575798034668,14.086700439453125,13.800504684448242,14.069865226745605,29017138.0
2004-01-21,13.547980308532715,13.813131332397461,13.520623207092285,13.796296119689941,52552368.0
2004-01-22,14.587541580200195,14.663299560546875,14.031987190246582,14.135101318359375,86463115.0
2004-01-23,14.593854904174805,14.629630088806152,14.35816478729248,14.570707321166992,39089952.0
2004-01-26,14.42760944366455,14.457071304321289,14.120369911193848,14.126684188842773,65890757.0
2004-01-27,14.204545021057129,14.518097877502441,14.204545021057129,14.414982795715332,32817787.0
2004-01-28,14.019359588623047,14.29924201965332,13.88888931274414,14.227693557739258,33952565.0
2004-01-29,14.118266105651855,14.202441215515137,13.70580768585205,14.059343338012695,42588374.0
2004-01-30,14.084595680236816,14.278199195861816,13.880471229553223,14.046716690063477,37087459.0
2004-02-02,13.80892276763916,14.137205123901367,13.785774230957031,14.036194801330566,29671963.0
2004-02-03,13.693181991577148,13.880471229553223,13.594276428222656,13.783670425415039,28358510.0
2004-02-04,13.779460906982422,14.015151977539062,13.594276428222656,13.644781112670898,33177038.0
2004-02-05,14.147727012634277,14.212963104248047,13.762625694274902,13.783670425415039,33235488.0
2004-02-06,14.259259223937988,14.278199195861816,14.013047218322754,14.120369911193848,23238230.0
2004-02-09,14.210859298706055,14.345539093017578,14.124579429626465,14.229798316955566,19883318.0
2004-02-10,14.179292678833008,14.2824068069458,14.065656661987305,14.204545021057129,16057958.0
2004-02-11,14.547558784484863,14.564393997192383,14.162458419799805,14.164562225341797,31525243.0
2004-02-12,14.564393997192383,14.720117568969727,14.452861785888672,14.473905563354492,27418090.0
2004-02-13,14.436026573181152,14.709595680236816,14.318181991577148,14.54124641418457,25785778.0
2004-02-17,14.56229019165039,14.625420570373535,14.4675931930542,14.511784553527832,18511891.0
2004-02-18,14.41919231414795,14.530723571777344,14.33291244506836,14.488636016845703,19522642.0
2004-02-19,14.400253295898438,14.730640411376953,14.377103805541992,14.56229019165039,22812451.0
2004-02-20,14.577019691467285,14.656987190246582,14.34764289855957,14.51388931274414,29791238.0
2004-02-23,14.252945899963379,14.604376792907715,14.175084114074707,14.522306442260742,32226638.0
2004-02-24,14.139309883117676,14.51388931274414,14.132996559143066,14.22558879852295,33664118.0
2004-02-25,14.141413688659668,14.240320205688477,13.933080673217773,14.227693557739258,32195750.0
2004-02-26,14.421296119689941,14.444443702697754,14.135101318359375,14.212963104248047,27617198.0
2004-02-27,14.457071304321289,14.494949340820312,14.29924201965332,14.35395622253418,24496560.0
2004-03-01,14.568602561950684,14.591751098632812,14.3792085647583,14.41708755493164,20381328.0
2004-03-02,14.29924201965332,14.625420570373535,14.288721084594727,14.537036895751953,20407464.0
2004-03-03,14.223484992980957,14.292928695678711,14.101430892944336,14.24663257598877,22445597.0
2004-03-04,14.2824068069458,14.345539093017578,14.166666984558105,14.223484992980957,15124666.0
2004-03-05,14.585437774658203,14.686448097229004,14.114056587219238,14.143519401550293,38604298.0
2004-03-08,14.694865226745605,15.159933090209961,14.490740776062012,14.56229019165039,68167915.0
2004-03-09,14.749579429626465,14.880050659179688,14.56229019165039,14.635943412780762,40797821.0
2004-03-10,14.408670425415039,14.739056587219238,14.398147583007812,14.709595680236816,42957605.0
2004-03-11,14.191919326782227,14.4760103225708,14.162458419799805,14.30976390838623,44097134.0
2004-03-12,14.547558784484863,14.55176830291748,14.206649780273438,14.217171669006348,29316038.0
2004-03-15,14.271885871887207,14.617003440856934,14.231902122497559,14.583333015441895,29832581.0
2004-03-16,14.292928695678711,14.414982795715332,14.151935577392578,14.389731407165527,30367656.0
2004-03-17,14.646465301513672,14.648569107055664,14.240320205688477,14.335017204284668,27773064.0
2004-03-18,14.591751098632812,14.606480598449707,14.41708755493164,14.547558784484863,24769325.0
2004-03-19,14.372896194458008,14.642255783081055,14.35816478729248,14.46548843383789,32799254.0
2004-03-22,13.897306442260742,14.30976390838623,13.69528579711914,14.265571594238281,48366806.0
2004-03-23,13.79208755493164,14.008837699890137,13.634259223937988,13.979376792907715,44005421.0
2004-03-24,13.939393997192383,14.019359588623047,13.70159912109375,13.79840087890625,38170915.0
2004-03-25,14.231902122497559,14.257155418395996,13.907828330993652,14.057238578796387,33884136.0
2004-03-26,14.057238578796387,14.257155418395996,14.057238578796387,14.172980308532715,25223616.0
2004-03-29,14.39604377746582,14.41287899017334,14.183502197265625,14.202441215515137,30379061.0
2004-03-30,14.701177597045898,14.705387115478516,14.290824890136719,14.33291244506836,29843986.0
2004-03-31,14.57912540435791,14.757996559143066,14.558080673217773,14.730640411376953,29044224.0
2004-04-01,15.20412540435791,15.20412540435791,14.532828330993652,14.534933090209961,66109824.0
2004-04-02,15.5239896774292,15.59343433380127,15.311448097229004,15.418770790100098,40343530.0
2004-04-05,15.599746704101562,15.654460906982422,15.427188873291016,15.5239896774292,19399565.0
2004-04-06,15.59343433380127,15.654460906982422,15.425084114074707,15.481902122497559,24369206.0
2004-04-07,15.551346778869629,15.730218887329102,15.481902122497559,15.616581916809082,29178230.0
2004-04-08,15.980640411376953,16.039562225341797,15.75336742401123,15.902777671813965,36501538.0
2004-04-12,16.035354614257812,16.10479736328125,15.854376792907715,15.991162300109863,25013578.0
2004-04-13,15.71548843383789,16.136363983154297,15.58712100982666,16.119529724121094,33206026.0
2004-04-14,15.795454978942871,15.949073791503906,15.530303001403809,15.57239055633545,27433296.0
2004-04-15,15.858586311340332,15.991162300109863,15.751262664794922,15.875420570373535,27624326.0
2004-04-16,15.75336742401123,15.938551902770996,15.660774230957031,15.936448097229004,28628424.0
2004-04-19,15.993266105651855,16.024831771850586,15.70075798034668,15.793350219726562,27742651.0
2004-04-20,15.56607723236084,16.178451538085938,15.557660102844238,16.039562225341797,35006558.0
2004-04-21,15.736532211303711,15.75336742401123,15.439814567565918,15.694443702697754,53064634.0
2004-04-22,17.380050659179688,17.497896194458008,15.995369911193848,16.348905563354492,124351762.0
2004-04-23,17.285354614257812,17.44528579711914,17.085437774658203,17.1738224029541,49155163.0
2004-04-26,17.16750717163086,17.35479736328125,16.81397247314453,16.851852416992188,46547266.0
2004-04-27,17.66624641418457,17.834596633911133,17.085437774658203,17.108585357666016,73330963.0
2004-04-28,17.52735710144043,17.813552856445312,17.45159912109375,17.61153221130371,45566928.0
2004-04-29,17.262205123901367,17.739898681640625,17.09596061706543,17.518938064575195,49812365.0
2004-04-30,16.84132957458496,17.38215446472168,16.788721084594727,17.224327087402344,49733006.0
2004-05-03,17.224327087402344,17.285354614257812,16.696128845214844,16.727693557739258,41881752.0
2004-05-04,17.40951156616211,17.53998374938965,17.093854904174805,17.199073791503906,44377978.0
2004-05-05,17.43897247314453,17.56102752685547,17.30008316040039,17.422138214111328,26919605.0
2004-05-06,17.039140701293945,17.39057159423828,16.84132957458496,17.274831771850586,41381366.0
2004-05-07,16.797138214111328,17.241161346435547,16.782407760620117,16.92971420288086,33359990.0
2004-05-10,16.315235137939453,16.685606002807617,16.172138214111328,16.498315811157227,63853574.0
2004-05-11,16.807659149169922,16.83501625061035,16.502525329589844,16.502525329589844,37776499.0
2004-05-12,16.99915885925293,17.02020263671875,16.315235137939453,16.752946853637695,48064579.0
2004-05-13,16.71506690979004,16.91077423095703,16.643518447875977,16.73821449279785,43936517.0
2004-05-14,16.614057540893555,16.845539093017578,16.424663543701172,16.719276428222656,39345134.0
2004-05-17,16.485689163208008,16.546716690063477,16.31944465637207,16.376262664794922,30280694.0
2004-05-18,16.641414642333984,16.748737335205078,16.578283309936523,16.662458419799805,24932318.0
2004-05-19,16.685606002807617,17.043350219726562,16.643518447875977,16.864477157592773,39829838.0
2004-05-20,16.849746704101562,16.93181800842285,16.660354614257812,16.717172622680664,33011669.0
2004-05-21,16.906566619873047,16.95707130432129,16.7866153717041,16.940235137939453,30263112.0
2004-05-24,17.27903938293457,17.46422576904297,16.95075798034668,16.982322692871094,50446282.0
2004-05-25,17.956649780273438,18.009258270263672,17.245370864868164,17.31902313232422,53961336.0
2004-05-26,18.192340850830078,18.253366470336914,17.864057540893555,17.878787994384766,45431021.0
2004-05-27,18.52903938293457,18.57744026184082,18.143938064575195,18.30597686767578,48182904.0
2004-05-28,18.68686866760254,18.89520263671875,18.413299560546875,18.556396484375,41124283.0
2004-06-01,18.88257598876953,18.890993118286133,18.356481552124023,18.470117568969727,49381358.0
2004-06-02,18.70791244506836,18.981481552124023,18.672138214111328,18.93729019165039,39168835.0
2004-06-03,18.434343338012695,18.70791244506836,18.40909194946289,18.59006690979004,38488824.0
2004-06-04,18.535354614257812,18.747896194458008,18.369108200073242,18.61321449279785,40861973.0
2004-06-07,18.615320205688477,18.724746704101562,18.476430892944336,18.6616153717041,37065125.0
2004-06-08,18.72895622253418,18.73526954650879,18.49326515197754,18.52062225341797,28091448.0
2004-06-09,18.162879943847656,18.71001625061035,18.120790481567383,18.552188873291016,40629600.0
2004-06-10,18.392255783081055,18.419612884521484,18.08501625061035,18.23653221130371,31364150.0
2004-06-14,18.01557159423828,18.29124641418457,17.891414642333984,18.244949340820312,34399728.0
2004-06-15,18.40277862548828,18.491161346435547,18.17340087890625,18.18181800842285,34555594.0
2004-06-16,18.491161346435547,18.531145095825195,18.320707321166992,18.398569107055664,18897278.0
2004-06-17,18.276514053344727,18.539562225341797,18.16498374938965,18.516414642333984,27794448.0
2004-06-18,18.202861785888672,18.40909194946289,18.17340087890625,18.27020263671875,33028301.0
2004-06-21,18.057659149169922,18.358585357666016,18.021886825561523,18.238636016845703,30203237.0
2004-06-22,18.35227394104004,18.35227394104004,17.72937774658203,17.9229793548584,50254776.0
2004-06-23,18.592172622680664,18.594276428222656,18.26388931274414,18.339645385742188,39378874.0
2004-06-24,18.67424201965332,18.78998374938965,18.571128845214844,18.61742401123047,30847133.0
2004-06-25,19.09090805053711,19.259258270263672,18.67424201965332,18.68897247314453,64453752.0
2004-06-28,19.530723571777344,19.808502197265625,19.15403938293457,19.231901168823242,62821440.0
2004-06-29,19.322391510009766,19.526514053344727,19.20244026184082,19.41077423095703,39691080.0
2004-06-30,19.349746704101562,19.54755973815918,19.158248901367188,19.42971420288086,40303613.0
2004-07-01,19.063552856445312,19.398147583007812,18.960437774658203,19.364477157592773,31203058.0
2004-07-02,19.206649780273438,19.225589752197266,18.81944465637207,18.996212005615234,25156138.0
2004-07-06,18.905723571777344,19.185606002807617,18.773147583007812,19.168771743774414,27390053.0
2004-07-07,18.280723571777344,18.594276428222656,18.150253295898438,18.455387115478516,49151362.0
2004-07-08,17.603113174438477,17.87457847595215,17.27903938293457,17.462120056152344,72285523.0
2004-07-09,17.630470275878906,17.878787994384766,17.386363983154297,17.830387115478516,42353150.0
2004-07-12,17.708332061767578,17.765151977539062,17.344276428222656,17.56102752685547,34500946.0
2004-07-13,17.546295166015625,17.824073791503906,17.5084171295166,17.790403366088867,23211619.0
2004-07-14,17.628366470336914,17.94402313232422,17.428451538085938,17.462120056152344,35753098.0
2004-07-15,17.56313133239746,17.748315811157227,17.428451538085938,17.685184478759766,25124299.0
2004-07-16,16.91077423095703,17.737794876098633,16.843433380126953,17.716751098632812,63328003.0
2004-07-19,16.519359588623047,16.91077423095703,16.25,16.89604377746582,70912670.0
2004-07-20,16.824495315551758,16.93602752685547,16.517255783081055,16.546716690063477,49114771.0
2004-07-21,16.119529724121094,16.93813133239746,16.119529724121094,16.93813133239746,73655050.0
2004-07-22,16.28577423095703,16.28998374938965,15.035774230957031,15.145201683044434,150320016.0
2004-07-23,15.784933090209961,16.2415828704834,15.67760944366455,16.220539093017578,50645390.0
2004-07-26,15.6292085647583,15.833333015441895,15.42087459564209,15.740740776062012,49983912.0
2004-07-27,16.510942459106445,16.59722137451172,15.711278915405273,15.755471229553223,71611214.0
2004-07-28,16.580387115478516,16.70244026184082,16.205808639526367,16.433080673217773,55680134.0
2004-07-29,16.723485946655273,16.906566619873047,16.510942459106445,16.809764862060547,40888584.0
2004-07-30,16.483585357666016,16.70244026184082,16.397306442260742,16.670875549316406,30455093.0
2004-08-02,16.656145095825195,16.668771743774414,16.296295166015625,16.296295166015625,27634781.0
2004-08-03,16.220539093017578,16.752946853637695,16.127946853637695,16.559343338012695,32716570.0
2004-08-04,15.951177597045898,16.378366470336914,15.862794876098633,16.092172622680664,53963712.0
2004-08-05,15.528199195861816,16.073232650756836,15.509259223937988,16.035354614257812,49752014.0
2004-08-06,15.521885871887207,15.909090995788574,15.271465301513672,15.366162300109863,66884400.0
2004-08-09,15.355640411376953,15.698653221130371,15.324073791503906,15.591329574584961,34363613.0
2004-08-10,15.938551902770996,15.953283309936523,15.439814567565918,15.439814567565918,48458995.0
2004-08-11,16.073232650756836,16.155302047729492,15.625,15.713383674621582,51350112.0
2004-08-12,16.31102752685547,16.4520206451416,15.946969985961914,15.949073791503906,59319216.0
2004-08-13,16.279460906982422,16.39520263671875,16.02903938293457,16.38888931274414,39766637.0
2004-08-16,16.565656661987305,16.685606002807617,16.321548461914062,16.33207130432129,34360286.0
2004-08-17,16.744529724121094,16.822391510009766,16.56986427307129,16.620370864868164,41438866.0
2004-08-18,16.816076278686523,16.83501625061035,16.481481552124023,16.565656661987305,45734674.0
2004-08-19,16.767677307128906,16.990741729736328,16.565656661987305,16.78451156616211,43595323.0
2004-08-20,17.123315811157227,17.239057540893555,16.656145095825195,16.700336456298828,44361821.0
2004-08-23,17.329544067382812,17.468433380126953,17.175926208496094,17.22222137451172,39132245.0
2004-08-24,17.649410247802734,17.651514053344727,17.36321449279785,17.434764862060547,47385994.0
2004-08-25,18.026094436645508,18.09764289855957,17.45159912109375,17.63257598876953,47968589.0
2004-08-26,18.183923721313477,18.198652267456055,17.916667938232422,18.002946853637695,44607974.0
2004-08-27,18.078704833984375,18.280723571777344,18.005050659179688,18.18181800842285,30347222.0
2004-08-30,17.994529724121094,18.171295166015625,17.89772605895996,17.967172622680664,27393379.0
2004-08-31,18.211278915405273,18.217592239379883,17.929292678833008,17.941919326782227,34089422.0
2004-09-01,18.440656661987305,18.46590805053711,18.06397247314453,18.171295166015625,46646582.0
2004-09-02,18.844697952270508,18.912036895751953,18.43013572692871,18.474327087402344,49875091.0
2004-09-03,18.808923721313477,19.025672912597656,18.71001625061035,18.760522842407227,36937296.0
2004-09-07,18.75,19.03409194946289,18.57744026184082,18.8468017578125,48278419.0
2004-09-08,18.75,18.928871154785156,18.66792869567871,18.720539093017578,43343942.0
2004-09-09,18.49957847595215,18.79208755493164,18.255470275878906,18.77735710144043,46965917.0
2004-09-10,18.954124450683594,18.960437774658203,18.339645385742188,18.440656661987305,42623539.0
2004-09-13,19.38131332397461,19.40235710144043,18.981481552124023,19.00673484802246,60923966.0
2004-09-14,19.86742401123047,19.86742401123047,19.29924201965332,19.419191360473633,77802120.0
2004-09-15,19.791667938232422,19.949495315551758,19.60227394104004,19.776935577392578,49711147.0
2004-09-16,19.42971420288086,20.178871154785156,19.412879943847656,19.804292678833008,70472160.0
2004-09-17,19.591751098632812,19.60227394104004,19.11826515197754,19.32659912109375,62674603.0
2004-09-20,19.231901168823242,19.671716690063477,19.183502197265625,19.421295166015625,50098435.0
2004-09-21,19.0761775970459,19.259258270263672,18.94991683959961,19.234006881713867,47237256.0
2004-09-22,18.682659149169922,19.050926208496094,18.634258270263672,18.954124450683594,45156355.0
2004-09-23,18.960437774658203,19.023569107055664,18.655302047729492,18.724746704101562,42726658.0
2004-09-24,18.775253295898438,19.061447143554688,18.70791244506836,18.97096061706543,35581550.0
2004-09-27,18.672138214111328,18.924663543701172,18.636363983154297,18.6531982421875,35013686.0
2004-09-28,18.989898681640625,19.095117568969727,18.486953735351562,18.75,57726821.0
2004-09-29,19.393938064575195,19.46548843383789,18.962541580200195,19.019359588623047,52364189.0
2004-09-30,19.34764289855957,19.494949340820312,19.093013763427734,19.377103805541992,47356056.0
2004-10-01,19.452861785888672,19.566497802734375,19.160354614257812,19.48653221130371,63596966.0
2004-10-04,19.70749282836914,19.884258270263672,19.454965591430664,19.490741729736328,48323563.0
2004-10-05,19.753787994384766,19.814815521240234,19.549663543701172,19.665403366088867,28700179.0
2004-10-06,20.328283309936523,20.366161346435547,19.844276428222656,19.898990631103516,57495398.0
2004-10-07,19.989477157592773,20.343013763427734,19.96632957458496,20.336700439453125,46655611.0
2004-10-08,19.48442840576172,19.928451538085938,19.36026954650879,19.896886825561523,40796870.0
2004-10-11,19.724327087402344,19.768518447875977,19.478113174438477,19.530723571777344,23782810.0
2004-10-12,19.6738224029541,19.760101318359375,19.36237335205078,19.568603515625,39376022.0
2004-10-13,19.898990631103516,20.149410247802734,19.755891799926758,20.03577423095703,49757242.0
2004-10-14,20.09048843383789,20.208332061767578,19.852693557739258,19.865320205688477,40326422.0
2004-10-15,19.730640411376953,20.22727394104004,19.656986236572266,20.216751098632812,46430366.0
2004-10-18,19.93055534362793,19.947391510009766,19.448652267456055,19.619108200073242,39217781.0
2004-10-19,19.454965591430664,20.02735710144043,19.391834259033203,20.025253295898438,44841298.0
2004-10-20,19.225589752197266,19.48442840576172,19.031986236572266,19.38131332397461,70062062.0
2004-10-21,20.95749282836914,21.081649780273438,20.214645385742188,20.599746704101562,148832640.0
2004-10-22,20.183080673217773,21.489898681640625,20.15993309020996,21.433080673217773,83178533.0
2004-10-25,20.183080673217773,20.391414642333984,19.947391510009766,20.08207130432129,59640451.0
2004-10-26,20.044191360473633,20.286195755004883,19.859006881713867,20.2020206451416,47969539.0
2004-10-27,20.76388931274414,20.896465301513672,20.052608489990234,20.05471420288086,58600714.0
2004-10-28,20.80597686767578,20.885942459106445,20.526094436645508,20.5281982421875,39418790.0
2004-10-29,20.545034408569336,20.938552856445312,20.509258270263672,20.692340850830078,32104512.0
2004-11-01,20.892255783081055,21.043771743774414,20.408248901367188,20.414562225341797,45097906.0
2004-11-02,21.182659149169922,21.33417510986328,20.843854904174805,20.936447143554688,51279782.0
2004-11-03,20.885942459106445,21.651935577392578,20.641834259033203,21.433080673217773,63946238.0
2004-11-04,21.226852416992188,21.28998374938965,20.587120056152344,20.90277862548828,50630659.0
2004-11-05,20.976430892944336,21.37415885925293,20.502946853637695,21.308923721313477,57547670.0
2004-11-08,21.82028579711914,21.95917510986328,21.32575798034668,21.42255973815918,63296640.0
2004-11-09,21.98442840576172,22.156986236572266,21.656145095825195,21.864477157592773,54521122.0
2004-11-10,21.851852416992188,22.098064422607422,21.662458419799805,22.032827377319336,36863640.0
2004-11-11,22.693603515625,22.706228256225586,21.8665828704834,21.95707130432129,55643544.0
2004-11-12,23.125,23.20075798034668,22.516834259033203,22.72727394104004,60166973.0
2004-11-15,23.026094436645508,23.17340087890625,22.796716690063477,23.0281982421875,35878550.0
2004-11-16,22.710437774658203,22.916667938232422,22.579965591430664,22.880891799926758,29233354.0
2004-11-17,23.01557159423828,23.337541580200195,22.81986427307129,22.916667938232422,44086680.0
2004-11-18,23.253366470336914,23.30597686767578,22.94402313232422,22.98611068725586,36542405.0
2004-11-19,22.7988224029541,23.310184478759766,22.794612884521484,23.20075798034668,30626165.0
2004-11-22,23.038721084594727,23.038721084594727,22.31270980834961,22.813552856445312,38433701.0
2004-11-23,23.04924201965332,23.251262664794922,22.887205123901367,23.08922576904297,43442309.0
2004-11-24,23.507997512817383,23.61111068725586,23.162879943847656,23.20075798034668,48073133.0
2004-11-26,23.463804244995117,23.703704833984375,23.38173484802246,23.648990631103516,12258734.0
2004-11-29,23.705808639526367,23.754209518432617,23.362794876098633,23.733165740966797,34579354.0
2004-11-30,23.63215446472168,23.876262664794922,23.56902313232422,23.6616153717041,29506594.0
2004-12-01,23.945707321166992,23.945707321166992,23.425926208496094,23.79208755493164,41764853.0
2004-12-02,24.617002487182617,24.663299560546875,23.89520263671875,24.11826515197754,52357536.0
2004-12-03,24.497053146362305,24.690656661987305,24.30555534362793,24.600168228149414,44452584.0
2004-12-06,24.482322692871094,24.600168228149414,24.30555534362793,24.448652267456055,28499645.0
2004-12-07,23.973064422607422,24.526514053344727,23.92255973815918,24.526514053344727,39141749.0
2004-12-08,24.11826515197754,24.179292678833008,23.676347732543945,24.04250717163086,47688696.0
2004-12-09,24.45707130432129,24.505470275878906,23.853113174438477,23.947811126708984,41051102.0
2004-12-10,24.0761775970459,24.469697952270508,24.063552856445312,24.3834171295166,33993907.0
2004-12-13,24.41077423095703,24.452861785888672,24.021465301513672,24.164562225341797,30924115.0
2004-12-14,24.454965591430664,24.515993118286133,24.149831771850586,24.364477157592773,28931126.0
2004-12-15,24.703283309936523,24.869529724121094,24.54124641418457,24.65909194946289,36366106.0
2004-12-16,24.34764289855957,24.682239532470703,24.200336456298828,24.60437774658203,32024678.0
2004-12-17,24.14772605895996,24.42971420288086,24.128787994384766,24.26557159423828,31458240.0
2004-12-20,24.126684188842773,24.46548843383789,23.985689163208008,24.255050659179688,36516269.0
2004-12-21,23.926767349243164,24.126684188842773,23.705808639526367,24.093013763427734,36855086.0
2004-12-22,23.86784553527832,24.044612884521484,23.691076278686523,23.920455932617188,28495368.0
2004-12-23,23.853113174438477,23.947811126708984,23.76473045349121,23.87415885925293,20078150.0
2004-12-27,23.75,24.111953735351562,23.739477157592773,24.004629135131836,27728870.0
2004-12-28,24.44444465637207,24.461278915405273,23.815235137939453,23.82575798034668,35850989.0
2004-12-29,24.741161346435547,24.9116153717041,24.43602752685547,24.448652267456055,39241541.0
2004-12-30,24.783248901367188,24.905302047729492,24.684343338012695,24.747474670410156,21297038.0
2004-12-31,24.482322692871094,24.920034408569336,24.442340850830078,24.86111068725586,22028846.0
2005-01-03,24.013046264648438,24.783248901367188,23.935184478759766,24.661195755004883,46817654.0
2005-01-04,23.4238224029541,24.14772605895996,23.253366470336914,24.12457847595215,52193117.0
2005-01-05,23.337541580200195,23.796295166015625,23.23653221130371,23.373315811157227,46525882.0
2005-01-06,22.344276428222656,23.558502197265625,22.213804244995117,23.52272605895996,102103848.0
2005-01-07,22.428451538085938,22.853534698486328,22.371633529663086,22.529460906982422,67125802.0
2005-01-10,22.58207130432129,22.849327087402344,22.285354614257812,22.579965591430664,53028043.0
2005-01-11,22.06229019165039,22.615741729736328,21.88973045349121,22.44318199157715,55250554.0
2005-01-12,22.56944465637207,22.601009368896484,21.424663543701172,22.04755973815918,111045211.0
2005-01-13,21.719276428222656,22.67255973815918,21.593013763427734,22.63257598876953,74554603.0
2005-01-14,22.138046264648438,22.234848022460938,21.72138023376465,21.872896194458008,61737034.0
2005-01-18,22.384258270263672,22.481061935424805,22.01178550720215,22.226430892944336,52074792.0
2005-01-19,21.685606002807617,22.678871154785156,21.64772605895996,22.66624641418457,112626677.0
2005-01-20,17.53577423095703,18.301767349243164,17.129629135131836,18.099746704101562,411637248.0
2005-01-21,18.108165740966797,18.537458419799805,17.765151977539062,17.939815521240234,227677824.0
2005-01-24,17.33375358581543,18.26388931274414,17.156986236572266,18.1334171295166,155610893.0
2005-01-25,16.843433380126953,17.803030014038086,16.70875358581543,17.51473045349121,158176022.0
2005-01-26,17.323232650756836,17.35479736328125,16.807659149169922,16.982322692871094,116262907.0
2005-01-27,17.4031982421875,17.62415885925293,17.188552856445312,17.41792869567871,82715213.0
2005-01-28,17.066497802734375,17.525253295898438,16.849746704101562,17.49368667602539,76129416.0
2005-01-31,17.150672912597656,17.41792869567871,17.049663543701172,17.289562225341797,60205939.0
2005-02-01,16.399410247802734,17.129629135131836,16.36784553527832,17.001262664794922,106102656.0
2005-02-02,16.58249282836914,16.81397247314453,16.109006881713867,16.523569107055664,131430816.0
2005-02-03,16.25,16.767677307128906,16.231061935424805,16.441497802734375,88258896.0
2005-02-04,15.968012809753418,16.224746704101562,15.765993118286133,16.17424201965332,126070560.0
2005-02-07,15.906987190246582,16.184764862060547,15.850168228149414,16.119529724121094,70627075.0
2005-02-08,16.525672912597656,16.593013763427734,15.951177597045898,15.982744216918945,103446288.0
2005-02-09,16.622474670410156,17.161195755004883,16.56986427307129,16.79292869567871,112091602.0
2005-02-10,17.091751098632812,17.171716690063477,16.19318199157715,16.837120056152344,130322174.0
2005-02-11,17.27062225341797,17.352693557739258,16.816076278686523,17.003366470336914,86411318.0
2005-02-14,17.744108200073242,17.746212005615234,17.04755973815918,17.04755973815918,70066339.0
2005-02-15,17.97138023376465,18.154460906982422,17.56102752685547,17.716751098632812,97047720.0
2005-02-16,18.1165828704834,18.15867042541504,17.836700439453125,17.855640411376953,59282150.0
2005-02-17,17.97979736328125,18.287036895751953,17.735689163208008,18.240741729736328,58398278.0
2005-02-18,17.870370864868164,18.030302047729492,17.765151977539062,18.009258270263672,46618783.0
2005-02-22,17.2979793548584,17.920875549316406,17.213804244995117,17.790403366088867,46295172.0
2005-02-23,17.60942840576172,17.676767349243164,17.34006690979004,17.55471420288086,41503018.0
2005-02-24,17.83249282836914,17.882997512817383,17.344276428222656,17.377946853637695,44397223.0
2005-02-25,17.77777862548828,18.114477157592773,17.67255973815918,17.853534698486328,30751380.0
2005-02-28,18.030302047729492,18.228113174438477,17.668350219726562,17.697811126708984,32284850.0
2005-03-01,17.920875549316406,18.127103805541992,17.710437774658203,18.03451156616211,33762960.0
2005-03-02,17.706228256225586,17.891414642333984,17.60942840576172,17.765151977539062,33077009.0
2005-03-03,17.462120056152344,17.920875549316406,17.213804244995117,17.84090805053711,41522263.0
2005-03-04,17.571548461914062,17.803030014038086,17.386363983154297,17.676767349243164,32694473.0
2005-03-07,17.630470275878906,17.735689163208008,17.285354614257812,17.43686866760254,38688646.0
2005-03-08,17.192760467529297,17.65993309020996,17.171716690063477,17.52104377746582,32470654.0
2005-03-09,16.79292869567871,17.2011775970459,16.755050659179688,16.906566619873047,40068626.0
2005-03-10,16.3552188873291,16.90235710144043,16.28367042541504,16.78451156616211,50604523.0
2005-03-11,16.098485946655273,16.540403366088867,16.039562225341797,16.456228256225586,41710918.0
2005-03-14,15.353534698486328,15.942761421203613,15.130471229553223,15.904882431030273,102925944.0
2005-03-15,15.601852416992188,15.875420570373535,15.484006881713867,15.517677307128906,57322426.0
2005-03-16,15.353534698486328,15.719696998596191,15.252525329589844,15.467171669006348,41088168.0
2005-03-17,15.202019691467285,15.500842094421387,15.17676830291748,15.319865226745605,29111702.0
2005-03-18,14.734848022460938,15.202019691467285,14.730640411376953,15.130471229553223,71222738.0
2005-03-21,15.206229209899902,15.324073791503906,14.814814567565918,14.848484992980957,51318986.0
2005-03-22,15.1010103225708,15.551346778869629,15.033670425415039,15.353534698486328,57166560.0
2005-03-23,15.117844581604004,15.336700439453125,14.96212100982666,15.02104377746582,38929334.0
2005-03-24,14.94107723236084,15.391413688659668,14.920034408569336,15.260943412780762,31849330.0
2005-03-28,15.113636016845703,15.357744216918945,14.966329574584961,14.987374305725098,39783744.0
2005-03-29,15.193602561950684,15.408248901367188,14.970539093017578,15.151515007019043,39397882.0
2005-03-30,15.862794876098633,15.883837699890137,15.260943412780762,15.345117568969727,57868193.0
2005-03-31,15.681818008422852,16.127946853637695,15.610268592834473,15.955387115478516,41371387.0
2005-04-01,15.601852416992188,15.934343338012695,15.378787994384766,15.883837699890137,44779997.0
2005-04-04,16.060606002807617,16.11111068725586,15.404040336608887,15.509259223937988,43680146.0
2005-04-05,16.11111068725586,16.308923721313477,15.951177597045898,16.245790481567383,41015225.0
2005-04-06,15.643939018249512,16.25,15.59343433380127,16.220539093017578,36840830.0
2005-04-07,15.210437774658203,15.719696998596191,14.869528770446777,15.61447811126709,63099194.0
2005-04-08,14.797980308532715,15.286194801330566,14.747474670410156,15.248315811157227,46379520.0
2005-04-11,14.297138214111328,14.903199195861816,14.22558879852295,14.835859298706055,61532460.0
2005-04-12,14.166666984558105,14.24663257598877,13.446969985961914,14.179292678833008,137962202.0
2005-04-13,13.800504684448242,14.42340087890625,13.76683521270752,14.238215446472168,63903470.0
2005-04-14,13.884679794311523,14.061448097229004,13.716329574584961,13.930975914001465,47252938.0
2005-04-15,13.455387115478516,14.048822402954102,13.425926208496094,13.737374305725098,55033150.0
2005-04-18,13.720539093017578,13.8425931930542,13.29124641418457,13.413299560546875,54244080.0
2005-04-19,13.539562225341797,13.960437774658203,13.299662590026855,13.918350219726562,63350813.0
2005-04-20,13.935185432434082,14.099327087402344,13.67424201965332,13.758418083190918,102508006.0
2005-04-21,13.922558784484863,14.229798316955566,13.13552188873291,14.17087459564209,157506703.0
2005-04-22,13.261784553527832,13.939393997192383,13.15235710144043,13.79208755493164,71451785.0
2005-04-25,13.278619766235352,13.388047218322754,12.992424011230469,13.232322692871094,68283389.0
2005-04-26,13.106060981750488,13.29124641418457,12.984006881713867,13.11868667602539,51032441.0
2005-04-27,13.249157905578613,13.362794876098633,12.954545021057129,12.979798316955566,55491955.0
2005-04-28,13.383837699890137,13.581649780273438,13.13131332397461,13.139731407165527,51581297.0
2005-04-29,13.345959663391113,13.6574068069458,13.13131332397461,13.585859298706055,43895174.0
2005-05-02,13.265993118286133,13.446969985961914,13.207071304321289,13.25336742401123,32683781.0
2005-05-03,13.539562225341797,13.636363983154297,13.211278915405273,13.278619766235352,39596753.0
2005-05-04,14.507575988769531,14.528619766235352,13.581649780273438,13.619528770446777,79264073.0
2005-05-05,14.271885871887207,14.52441120147705,14.145623207092285,14.356060981750488,41434826.0
2005-05-06,14.221380233764648,14.629630088806152,14.141413688659668,14.44023609161377,70498534.0
2005-05-09,14.124579429626465,14.38552188873291,14.053030014038086,14.22558879852295,34573651.0
2005-05-10,13.783670425415039,14.103534698486328,13.762625694274902,14.006733894348145,43579166.0
2005-05-11,13.981480598449707,14.040404319763184,13.623737335205078,13.829965591430664,41489712.0
2005-05-12,14.22558879852295,14.33080768585205,13.973064422607422,13.985690116882324,43095650.0
2005-05-13,14.755891799926758,15.0042085647583,14.28451156616211,14.351852416992188,69477566.0
2005-05-16,14.890571594238281,14.949495315551758,14.56229019165039,14.663299560546875,33663881.0
2005-05-17,14.848484992980957,14.974746704101562,14.701177597045898,14.793770790100098,33311045.0
2005-05-18,15.025253295898438,15.185185432434082,14.772727012634277,14.873737335205078,37990577.0
2005-05-19,15.218854904174805,15.256733894348145,15.088383674621582,15.164140701293945,31916095.0
2005-05-20,15.387205123901367,15.387205123901367,15.117844581604004,15.227272987365723,35541396.0
2005-05-23,15.61868667602539,15.749157905578613,15.319865226745605,15.345117568969727,37624673.0
2005-05-24,15.526094436645508,15.58080768585205,15.340909004211426,15.58080768585205,31413809.0
2005-05-25,15.81229019165039,16.073232650756836,15.723905563354492,15.892255783081055,62651081.0
2005-05-26,15.921716690063477,16.1616153717041,15.900672912597656,16.09006690979004,53874137.0
2005-05-27,16.119529724121094,16.157407760620117,15.837541580200195,15.997474670410156,28552867.0
2005-05-31,15.993266105651855,16.287879943847656,15.938551902770996,16.199495315551758,44541684.0
2005-06-01,16.460437774658203,16.666667938232422,16.119529724121094,16.123737335205078,59192813.0
2005-06-02,16.435184478759766,17.230640411376953,16.203704833984375,16.418350219726562,36992894.0
2005-06-03,15.909090995788574,16.498315811157227,15.79124641418457,16.443603515625,45970373.0
2005-06-06,16.26262664794922,16.414140701293945,16.14057159423828,16.28367042541504,48163421.0
2005-06-07,15.913299560546875,16.498315811157227,15.913299560546875,16.494108200073242,48425494.0
2005-06-08,15.61447811126709,16.098485946655273,15.551346778869629,16.064815521240234,40074804.0
2005-06-09,15.660774230957031,15.803872108459473,15.42087459564209,15.57659912109375,49924750.0
2005-06-10,15.416666984558105,15.66919231414795,15.290404319763184,15.627103805541992,29853252.0
2005-06-13,15.57659912109375,15.740740776062012,15.269359588623047,15.290404319763184,28019218.0
2005-06-14,15.610268592834473,15.702861785888672,15.488215446472168,15.61447811126709,25627298.0
2005-06-15,15.71548843383789,16.018518447875977,15.467171669006348,15.900672912597656,43508124.0
2005-06-16,15.808080673217773,16.1531982421875,15.749157905578613,15.808080673217773,59856905.0
2005-06-17,16.014310836791992,16.245790481567383,15.913299560546875,16.07744026184082,47179282.0
2005-06-20,15.67340087890625,15.799662590026855,15.378787994384766,15.538721084594727,57660768.0
2005-06-21,15.530303001403809,15.749157905578613,15.42087459564209,15.589225769042969,36450454.0
2005-06-22,15.315656661987305,15.694443702697754,15.260943412780762,15.63552188873291,39910860.0
2005-06-23,14.494949340820312,15.210437774658203,14.457071304321289,15.130471229553223,83431102.0
2005-06-24,14.46548843383789,14.654882431030273,14.351852416992188,14.52441120147705,43235597.0
2005-06-27,14.154040336608887,14.52441120147705,14.065656661987305,14.36447811126709,44012549.0
2005-06-28,14.078283309936523,14.389731407165527,14.010943412780762,14.301346778869629,35491738.0
2005-06-29,13.846800804138184,14.217171669006348,13.817339897155762,14.048822402954102,39113712.0
2005-06-30,13.893097877502441,14.044612884521484,13.855218887329102,13.914140701293945,41121907.0
2005-07-01,13.838383674621582,14.090909004211426,13.838383674621582,14.053030014038086,24179839.0
2005-07-05,14.116162300109863,14.149831771850586,13.783670425415039,13.783670425415039,31333025.0
2005-07-06,14.124579429626465,14.44023609161377,14.107744216918945,14.166666984558105,43556357.0
2005-07-07,14.34764289855957,14.360268592834473,13.930975914001465,13.994108200073242,40184813.0
2005-07-08,14.520201683044434,14.52441120147705,14.229798316955566,14.444443702697754,42138122.0
2005-07-11,14.96212100982666,15.084175109863281,14.612794876098633,14.688551902770996,51367219.0
2005-07-12,14.94107723236084,15.02104377746582,14.785353660583496,14.94528579711914,32941814.0
2005-07-13,14.701177597045898,15.01683521270752,14.701177597045898,14.970539093017578,30314196.0
2005-07-14,14.747474670410156,14.932660102844238,14.688551902770996,14.877945899963379,33250694.0
2005-07-15,14.764309883117676,14.886363983154297,14.688551902770996,14.848484992980957,28761242.0
2005-07-18,14.688551902770996,14.94107723236084,14.633837699890137,14.650672912597656,27588686.0
2005-07-19,14.886363983154297,14.92424201965332,14.692761421203613,14.831649780273438,31515264.0
2005-07-20,14.675926208496094,14.911616325378418,14.574915885925293,14.701177597045898,71768268.0
2005-07-21,17.718854904174805,17.89562225341797,16.776094436645508,16.788721084594727,274797706.0
2005-07-22,17.264310836791992,17.857744216918945,17.18013572692871,17.525253295898438,74050654.0
2005-07-25,17.205387115478516,17.525253295898438,17.02020263671875,17.045455932617188,44359445.0
2005-07-26,17.01178550720215,17.255891799926758,16.771886825561523,17.188552856445312,44945366.0
2005-07-27,17.67255973815918,17.676767349243164,17.02861976623535,17.045455932617188,49715899.0
2005-07-28,17.685184478759766,18.228113174438477,17.53367042541504,17.5968017578125,42643973.0
2005-07-29,17.58417510986328,17.962963104248047,17.537879943847656,17.634679794311523,33246655.0
2005-08-01,18.35437774658203,18.497474670410156,18.01346778869629,18.06818199157715,70943083.0
2005-08-02,18.83417510986328,18.93097686767578,18.358585357666016,18.455387115478516,56787826.0
2005-08-03,18.75,18.88888931274414,18.573232650756836,18.72895622253418,35345851.0
2005-08-04,18.446969985961914,18.872053146362305,18.396465301513672,18.66582489013672,30930055.0
2005-08-05,18.240741729736328,18.79208755493164,18.240741729736328,18.484848022460938,32914490.0
2005-08-08,18.18602752685547,18.392255783081055,18.06818199157715,18.295455932617188,30617374.0
2005-08-09,18.017677307128906,18.383838653564453,17.887205123901367,18.308080673217773,28435255.0
2005-08-10,17.51262664794922,18.18602752685547,17.41582489013672,18.09764289855957,48822998.0
2005-08-11,17.5,17.75673484802246,17.260101318359375,17.45791244506836,44941327.0
2005-08-12,17.239057540893555,17.43686866760254,17.032827377319336,17.323232650756836,37495181.0
2005-08-15,17.352693557739258,17.5968017578125,17.22222137451172,17.239057540893555,28671192.0
2005-08-16,16.994949340820312,17.483165740966797,16.961278915405273,17.3947811126709,33810718.0
2005-08-17,17.032827377319336,17.154882431030273,16.872896194458008,17.02020263671875,28214050.0
2005-08-18,16.80555534362793,16.98653221130371,16.62457847595215,16.92340087890625,35218022.0
2005-08-19,16.83922576904297,16.982322692871094,16.809764862060547,16.877103805541992,20488248.0
2005-08-22,16.47727394104004,16.92340087890625,16.279460906982422,16.88973045349121,33456694.0
2005-08-23,16.405723571777344,16.58249282836914,16.287879943847656,16.515151977539062,27455630.0
2005-08-24,16.397306442260742,16.830808639526367,16.296295166015625,16.296295166015625,36761234.0
2005-08-25,16.363636016845703,16.523569107055664,16.245790481567383,16.464645385742188,23510520.0
2005-08-26,16.401514053344727,16.641414642333984,16.27104377746582,16.3468017578125,31594622.0
2005-08-29,16.611953735351562,16.632997512817383,16.245790481567383,16.275253295898438,24406747.0
2005-08-30,16.70875358581543,16.74242401123047,16.376262664794922,16.58249282836914,34759930.0
2005-08-31,17.04124641418457,17.091751098632812,16.561447143554688,16.75084114074707,47622168.0
2005-09-01,16.809764862060547,17.108585357666016,16.74242401123047,16.978113174438477,37642968.0
2005-09-02,16.704544067382812,16.973905563354492,16.679292678833008,16.91077423095703,19833422.0
2005-09-06,16.906566619873047,17.049663543701172,16.725589752197266,16.797138214111328,27740275.0
2005-09-07,17.02861976623535,17.171716690063477,16.898147583007812,16.919191360473633,26389519.0
2005-09-08,16.384679794311523,16.531986236572266,16.233165740966797,16.510942459106445,72980978.0
2005-09-09,16.254209518432617,16.464645385742188,16.1531982421875,16.42255973815918,39420929.0
2005-09-12,16.38888931274414,16.65403938293457,15.888047218322754,16.005891799926758,94564325.0
2005-09-13,16.11111068725586,16.47727394104004,16.073232650756836,16.380470275878906,48899743.0
2005-09-14,15.850168228149414,16.203704833984375,15.782828330993652,16.148990631103516,48730572.0
2005-09-15,15.845959663391113,15.972222328186035,15.707071304321289,15.845959663391113,38595506.0
2005-09-16,15.61447811126709,15.921716690063477,15.57239055633545,15.871212005615234,72310234.0
2005-09-19,15.547138214111328,15.57239055633545,15.315656661987305,15.425084114074707,45104321.0
2005-09-20,15.450337409973145,15.694443702697754,15.281987190246582,15.57659912109375,35400262.0
2005-09-21,15.509259223937988,15.643939018249512,15.256733894348145,15.340909004211426,44490125.0
2005-09-22,15.875420570373535,15.955387115478516,15.488215446472168,15.542928695678711,41944003.0
2005-09-23,16.321548461914062,16.4520206451416,16.07744026184082,16.170034408569336,46970194.0
2005-09-26,16.296295166015625,16.64562225341797,16.170034408569336,16.540403366088867,33168722.0
2005-09-27,16.460437774658203,16.56986427307129,16.212120056152344,16.351009368896484,31850518.0
2005-09-28,16.384679794311523,16.683502197265625,16.2584171295166,16.553030014038086,27231098.0
2005-09-29,17.38215446472168,17.420034408569336,16.376262664794922,16.418350219726562,66902458.0
2005-09-30,17.34006690979004,17.4031982421875,17.129629135131836,17.32744026184082,29412742.0
2005-10-03,17.592592239379883,17.72727394104004,17.218013763427734,17.31902313232422,34992302.0
2005-10-04,16.919191360473633,17.626262664794922,16.830808639526367,17.529460906982422,39802514.0
2005-10-05,16.91498374938965,17.285354614257812,16.83501625061035,16.91077423095703,41154696.0
2005-10-06,16.599327087402344,17.003366470336914,16.4520206451416,16.94444465637207,39788021.0
2005-10-07,16.79292869567871,16.99915885925293,16.64562225341797,16.712963104248047,25822368.0
2005-10-10,17.02861976623535,17.264310836791992,16.771886825561523,16.83501625061035,29877012.0
2005-10-11,17.02861976623535,17.230640411376953,16.755050659179688,17.070707321166992,32993374.0
2005-10-12,16.59090805053711,17.091751098632812,16.56986427307129,17.058080673217773,34182324.0
2005-10-13,16.683502197265625,16.82659912109375,16.3383846282959,16.481481552124023,31477723.0
2005-10-14,16.70875358581543,16.830808639526367,16.300504684448242,16.797138214111328,29451470.0
2005-10-17,17.188552856445312,17.192760467529297,16.611953735351562,16.696128845214844,31698691.0
2005-10-18,17.01178550720215,17.449495315551758,16.969697952270508,17.24326515197754,33402046.0
2005-10-19,17.68097686767578,17.706228256225586,16.92340087890625,17.00757598876953,74742545.0
2005-10-20,16.47727394104004,17.386363983154297,16.35942840576172,17.121212005615234,101581603.0
2005-10-21,16.536195755004883,16.856061935424805,16.515151977539062,16.80555534362793,48823711.0
2005-10-24,16.59090805053711,16.62457847595215,16.106901168823242,16.611953735351562,39826987.0
2005-10-25,15.997474670410156,16.561447143554688,15.664982795715332,16.418350219726562,74405628.0
2005-10-26,16.119529724121094,16.26262664794922,15.896465301513672,15.951177597045898,36925891.0
2005-10-27,15.925926208496094,16.35942840576172,15.896465301513672,16.010101318359375,27990230.0
2005-10-28,16.17424201965332,16.224746704101562,15.782828330993652,16.182659149169922,27173124.0
2005-10-31,16.670875549316406,16.83501625061035,16.14057159423828,16.1447811126709,50698138.0
2005-11-01,16.948652267456055,17.133838653564453,16.426767349243164,16.460437774658203,55716012.0
2005-11-02,17.289562225341797,17.352693557739258,16.82659912109375,16.830808639526367,41771506.0
2005-11-03,17.48737335205078,17.655723571777344,17.213804244995117,17.344276428222656,53184622.0
2005-11-04,17.5,17.668350219726562,17.348485946655273,17.453704833984375,28008763.0
2005-11-07,17.622053146362305,17.765151977539062,17.398990631103516,17.4031982421875,40572338.0
2005-11-08,17.803030014038086,18.24915885925293,17.44528579711914,17.51262664794922,63316123.0
2005-11-09,17.710437774658203,18.11026954650879,17.52104377746582,17.630470275878906,41952557.0
2005-11-10,18.228113174438477,18.287036895751953,17.626262664794922,17.706228256225586,35558978.0
2005-11-11,18.47222137451172,18.619529724121094,18.223905563354492,18.265993118286133,33740388.0
2005-11-14,18.320707321166992,18.49326515197754,18.211278915405273,18.413299560546875,21215779.0
2005-11-15,18.11868667602539,18.636363983154297,18.06397247314453,18.388046264648438,33631092.0
2005-11-16,17.90403938293457,18.21548843383789,17.878787994384766,18.05555534362793,39248906.0
2005-11-17,18.434343338012695,18.476430892944336,17.929292678833008,18.009258270263672,39653777.0
2005-11-18,18.800504684448242,18.8552188873291,18.425926208496094,18.518518447875977,41491613.0
2005-11-21,19.440235137939453,19.48653221130371,18.6531982421875,18.678451538085938,57214080.0
2005-11-22,19.675926208496094,19.730640411376953,19.099327087402344,19.271886825561523,43243913.0
2005-11-23,19.629629135131836,20.03367042541504,19.553871154785156,19.663299560546875,32767654.0
2005-11-25,19.65909194946289,19.84006690979004,19.524410247802734,19.696969985961914,10835035.0
2005-11-28,19.095117568969727,20.004209518432617,19.019359588623047,19.730640411376953,39223246.0
2005-11-29,18.72895622253418,19.33501625061035,18.6447811126709,19.31397247314453,37376381.0
2005-11-30,18.85942840576172,19.019359588623047,18.636363983154297,18.926767349243164,32657170.0
2005-12-01,18.92255973815918,19.34764289855957,18.75,18.939393997192383,39920839.0
2005-12-02,19.019359588623047,19.086700439453125,18.623737335205078,18.939393997192383,31949359.0
2005-12-05,19.023569107055664,19.31397247314453,18.872053146362305,19.09090805053711,32990998.0
2005-12-06,18.808923721313477,19.204544067382812,18.787879943847656,19.179292678833008,29878438.0
2005-12-07,18.657407760620117,18.93097686767578,18.350168228149414,18.8383846282959,30430382.0
2005-12-08,18.295455932617188,18.648990631103516,18.156566619873047,18.5479793548584,39038630.0
2005-12-09,18.274410247802734,18.396465301513672,18.135522842407227,18.13973045349121,22354358.0
2005-12-12,18.699495315551758,18.77104377746582,18.219697952270508,18.219697952270508,26977817.0
2005-12-13,19.09090805053711,19.141414642333984,18.61111068725586,18.636363983154297,29862518.0
2005-12-14,19.061447143554688,19.149831771850586,18.787879943847656,19.107744216918945,24473750.0
2005-12-15,19.36868667602539,19.473905563354492,19.149831771850586,19.297138214111328,29540333.0
2005-12-16,19.33501625061035,19.60437774658203,19.212963104248047,19.36026954650879,45272542.0
2005-12-19,18.779460906982422,19.566497802734375,18.7415828704834,19.440235137939453,28949897.0
2005-12-20,18.57744026184082,18.901514053344727,18.32491683959961,18.8383846282959,31401454.0
2005-12-21,18.64057159423828,18.897306442260742,18.497474670410156,18.703704833984375,23013936.0
2005-12-22,18.636363983154297,18.766834259033203,18.510101318359375,18.7415828704834,16663126.0
2005-12-23,18.775253295898438,18.829965591430664,18.64057159423828,18.64057159423828,13402066.0
2005-12-27,18.413299560546875,18.926767349243164,18.29124641418457,18.79208755493164,19295496.0
2005-12-28,18.67424201965332,18.77104377746582,18.480640411376953,18.56902313232422,19018930.0
2005-12-29,18.413299560546875,18.78367042541504,18.371212005615234,18.6447811126709,16240198.0
2005-12-30,18.190235137939453,18.560606002807617,18.190235137939453,18.421716690063477,20437402.0
2006-01-03,18.712120056152344,18.82575798034668,17.887205123901367,18.396465301513672,36118526.0
2006-01-04,18.733165740966797,18.897306442260742,18.480640411376953,18.817340850830078,30411850.0
2006-01-05,19.309764862060547,19.356061935424805,18.821548461914062,18.821548461914062,35591530.0
2006-01-06,19.633838653564453,19.747474670410156,19.351852416992188,19.50757598876953,36684014.0
2006-01-09,19.608585357666016,19.718013763427734,19.36868667602539,19.591751098632812,24833714.0
2006-01-10,19.41498374938965,19.54124641418457,19.196128845214844,19.44444465637207,23295492.0
2006-01-11,19.095117568969727,19.31397247314453,18.994108200073242,19.29292869567871,22923648.0
2006-01-12,18.872053146362305,19.170875549316406,18.7415828704834,19.019359588623047,21292762.0
2006-01-13,19.34764289855957,19.351852416992188,18.939393997192383,18.943603515625,23435914.0
2006-01-17,19.111953735351562,19.42340087890625,18.964645385742188,19.271886825561523,25724952.0
2006-01-18,18.703704833984375,19.22138023376465,18.670034408569336,18.68686866760254,63631418.0
2006-01-19,19.684343338012695,20.143098831176758,19.120370864868164,19.20875358581543,110318868.0
2006-01-20,18.926767349243164,19.764310836791992,18.821548461914062,19.675926208496094,64087373.0
2006-01-23,18.392255783081055,19.053030014038086,18.287036895751953,18.960437774658203,42763961.0
2006-01-24,18.63215446472168,18.79208755493164,18.434343338012695,18.484848022460938,26810784.0
2006-01-25,18.287036895751953,18.83417510986328,18.211278915405273,18.75,28738908.0
2006-01-26,18.539562225341797,18.623737335205078,18.308080673217773,18.56902313232422,24650050.0
2006-01-27,18.5479793548584,18.787879943847656,18.400672912597656,18.446969985961914,22129114.0
2006-01-30,18.135522842407227,18.619529724121094,18.026094436645508,18.308080673217773,28348531.0
2006-01-31,18.13973045349121,18.228113174438477,17.81986427307129,18.09764289855957,33273266.0
2006-02-01,18.038721084594727,18.135522842407227,17.857744216918945,17.891414642333984,28340453.0
2006-02-02,17.5,18.03451156616211,17.453704833984375,18.030302047729492,36088589.0
2006-02-03,17.079124450683594,17.5,17.003366470336914,17.264310836791992,37155175.0
2006-02-06,17.15909194946289,17.293771743774414,17.09596061706543,17.255891799926758,23304046.0
2006-02-07,16.80555534362793,17.16750717163086,16.62457847595215,17.154882431030273,39617186.0
2006-02-08,17.04124641418457,17.091751098632812,16.649831771850586,16.843433380126953,30930530.0
2006-02-09,16.637205123901367,17.331649780273438,16.595117568969727,17.100168228149414,31945795.0
2006-02-10,16.637205123901367,16.788721084594727,16.245790481567383,16.72138023376465,36004241.0
2006-02-13,16.65403938293457,16.68770980834961,16.35942840576172,16.443603515625,21309394.0
2006-02-14,16.83501625061035,17.032827377319336,16.637205123901367,16.666667938232422,28267034.0
2006-02-15,17.108585357666016,17.22222137451172,16.771886825561523,16.872896194458008,27883073.0
2006-02-16,17.579965591430664,17.655723571777344,17.108585357666016,17.112794876098633,34208698.0
2006-02-17,17.386363983154297,17.592592239379883,17.331649780273438,17.546295166015625,19360836.0
2006-02-21,17.171716690063477,17.5,17.049663543701172,17.4031982421875,21140935.0
2006-02-22,17.4031982421875,17.43686866760254,17.058080673217773,17.285354614257812,19927750.0
2006-02-23,17.352693557739258,17.58417510986328,17.226430892944336,17.356901168823242,20950380.0
2006-02-24,17.462120056152344,17.46632957458496,17.112794876098633,17.302188873291016,18654689.0
2006-02-27,17.373737335205078,17.54208755493164,17.264310836791992,17.356901168823242,19590358.0
2006-02-28,16.86026954650879,17.268518447875977,16.498315811157227,17.255891799926758,48788546.0
2006-03-01,16.79292869567871,16.961278915405273,16.632997512817383,16.822391510009766,25215775.0
2006-03-02,16.927608489990234,16.990741729736328,16.632997512817383,16.74242401123047,31351320.0
2006-03-03,16.990741729736328,17.344276428222656,16.91498374938965,16.940235137939453,29702614.0
2006-03-06,16.755050659179688,17.07491683959961,16.67508316040039,16.990741729736328,18816019.0
2006-03-07,16.384679794311523,16.767677307128906,16.317340850830078,16.632997512817383,26355305.0
2006-03-08,16.13215446472168,16.35942840576172,15.555556297302246,16.317340850830078,55192579.0
2006-03-09,15.854376792907715,16.33417510986328,15.841751098632812,16.178451538085938,24615835.0
2006-03-10,15.930134773254395,16.191076278686523,15.57239055633545,15.808080673217773,24628190.0
2006-03-13,15.942761421203613,16.035354614257812,15.639731407165527,15.816497802734375,26257176.0
2006-03-14,16.544612884521484,16.5488224029541,15.862794876098633,15.904882431030273,25892698.0
2006-03-15,16.464645385742188,16.607744216918945,16.296295166015625,16.544612884521484,23297155.0
2006-03-16,16.148990631103516,16.599327087402344,16.1447811126709,16.544612884521484,31188326.0
2006-03-17,16.085859298706055,16.25,15.925926208496094,16.224746704101562,28195992.0
2006-03-20,16.1616153717041,16.380470275878906,16.102693557739258,16.14057159423828,17377589.0
2006-03-21,15.959595680236816,16.447811126708984,15.909090995788574,15.959595680236816,20938738.0
2006-03-22,15.942761421203613,16.212120056152344,15.833333015441895,15.862794876098633,25358573.0
2006-03-23,15.723905563354492,15.959595680236816,15.65656566619873,15.959595680236816,30764448.0
2006-03-24,15.698653221130371,16.07744026184082,15.622896194458008,15.951177597045898,29019751.0
2006-03-27,15.63552188873291,15.824915885925293,15.610268592834473,15.761784553527832,20312186.0
2006-03-28,16.35942840576172,16.435184478759766,15.542928695678711,15.59343433380127,54532289.0
2006-03-29,16.5488224029541,16.74242401123047,16.27104377746582,16.32575798034668,34997292.0
2006-03-30,16.536195755004883,16.683502197265625,16.308923721313477,16.561447143554688,23259139.0
2006-03-31,16.414140701293945,16.666667938232422,16.372053146362305,16.616161346435547,17340286.0
2006-04-03,16.414140701293945,16.586700439453125,16.380470275878906,16.536195755004883,19546639.0
2006-04-04,16.58249282836914,16.64562225341797,16.372053146362305,16.418350219726562,18589111.0
2006-04-05,16.21632957458496,16.620370864868164,16.1531982421875,16.5488224029541,38290428.0
2006-04-06,16.329965591430664,16.586700439453125,16.13215446472168,16.220539093017578,25034724.0
2006-04-07,16.102693557739258,16.439393997192383,16.031145095825195,16.426767349243164,26585302.0
2006-04-10,16.031145095825195,16.191076278686523,15.862794876098633,16.123737335205078,20593742.0
2006-04-11,16.127946853637695,16.245790481567383,15.993266105651855,16.115320205688477,21589524.0
2006-04-12,16.191076278686523,16.296295166015625,16.081649780273438,16.085859298706055,13355258.0
2006-04-13,16.2415828704834,16.372053146362305,16.119529724121094,16.224746704101562,17850413.0
2006-04-17,16.005891799926758,16.36784553527832,15.82912540435791,16.16582489013672,16845840.0
2006-04-18,16.363636016845703,16.405723571777344,15.946969985961914,16.07744026184082,23665198.0
2006-04-19,16.982322692871094,17.18013572692871,16.666667938232422,16.696128845214844,62456962.0
2006-04-20,15.47558879852295,16.414140701293945,15.441919326782227,15.934343338012695,112863089.0
2006-04-21,14.768519401550293,15.622896194458008,14.667508125305176,15.61447811126709,136207289.0
2006-04-24,14.701177597045898,14.776935577392578,14.612794876098633,14.638047218322754,56314526.0
2006-04-25,14.515993118286133,14.806397438049316,14.393939018249512,14.776935577392578,51161695.0
2006-04-26,14.40235710144043,14.604376792907715,14.339225769042969,14.54124641418457,54117202.0
2006-04-27,14.617003440856934,14.663299560546875,14.137205123901367,14.318181991577148,60799702.0
2006-04-28,14.482322692871094,14.789562225341797,14.46548843383789,14.617003440856934,35666374.0
2006-05-01,14.444443702697754,14.621212005615234,14.335017204284668,14.528619766235352,32514134.0
2006-05-02,14.621212005615234,14.646465301513672,14.478114128112793,14.520201683044434,25794094.0
2006-05-03,14.38131332397461,14.730640411376953,14.229798316955566,14.604376792907715,29482596.0
2006-05-04,14.356060981750488,14.625420570373535,14.280303001403809,14.339225769042969,45622289.0
2006-05-05,13.632155418395996,14.436026573181152,13.472222328186035,14.40235710144043,129535243.0
2006-05-08,13.181818008422852,13.88888931274414,13.089225769042969,13.699495315551758,125894261.0
2006-05-09,13.409090995788574,13.670034408569336,13.181818008422852,13.287036895751953,82334340.0
2006-05-10,13.716329574584961,13.775253295898438,13.468012809753418,13.476430892944336,47716495.0
2006-05-11,13.476430892944336,13.800504684448242,13.383837699890137,13.7457914352417,35543772.0
2006-05-12,13.25336742401123,13.61111068725586,13.240740776062012,13.388047218322754,38707178.0
2006-05-15,13.143939018249512,13.404882431030273,13.005050659179688,13.186026573181152,38000318.0
2006-05-16,12.744108200073242,13.31229019165039,12.710437774658203,13.164982795715332,54905558.0
2006-05-17,12.420034408569336,12.819865226745605,12.340066909790039,12.67676830291748,76685400.0
2006-05-18,12.474746704101562,12.617844581604004,12.226430892944336,12.46212100982666,50277110.0
2006-05-19,12.5,12.630471229553223,12.302188873291016,12.588383674621582,68363698.0
2006-05-22,12.529460906982422,12.563131332397461,12.150672912597656,12.302188873291016,48163658.0
2006-05-23,12.647306442260742,12.946127891540527,12.596800804138184,12.664140701293945,52594898.0
2006-05-24,12.710437774658203,12.891413688659668,12.390571594238281,12.718854904174805,52105205.0
2006-05-25,14.259259223937988,14.30976390838623,13.518519401550293,13.80471420288086,132070435.0
2006-05-26,14.393939018249512,14.566497802734375,14.166666984558105,14.478114128112793,61320758.0
2006-05-30,13.977272987365723,14.351852416992188,13.930975914001465,14.318181991577148,45714240.0
2006-05-31,13.80892276763916,14.023569107055664,13.623737335205078,13.981480598449707,48151303.0
2006-06-01,13.922558784484863,13.930975914001465,13.678450584411621,13.813131332397461,29785298.0
2006-06-02,13.73316478729248,14.061448097229004,13.489056587219238,14.048822402954102,32906412.0
2006-06-05,13.678450584411621,13.716329574584961,13.493266105651855,13.602693557739258,30211790.0
2006-06-06,13.295454978942871,13.859428405761719,13.219696998596191,13.79208755493164,49805950.0
2006-06-07,13.430134773254395,13.76683521270752,13.261784553527832,13.270201683044434,35796816.0
2006-06-08,13.139731407165527,13.501684188842773,12.744108200073242,13.392255783081055,52889047.0
2006-06-09,12.870369911193848,13.211278915405273,12.773569107055664,13.089225769042969,32652418.0
2006-06-12,12.672558784484863,13.09343433380127,12.647306442260742,12.929292678833008,25247138.0
2006-06-13,12.840909004211426,13.127103805541992,12.672558784484863,12.67676830291748,44181245.0
2006-06-14,12.904040336608887,13.07239055633545,12.744108200073242,12.857744216918945,29343125.0
2006-06-15,12.93770980834961,13.038721084594727,12.643097877502441,12.929292678833008,55361038.0
2006-06-16,12.744108200073242,12.99663257598877,12.668350219726562,12.992424011230469,33508253.0
2006-06-19,12.672558784484863,12.962963104248047,12.630471229553223,12.803030014038086,33327677.0
2006-06-20,12.697811126708984,12.836700439453125,12.596800804138184,12.655723571777344,23484384.0
2006-06-21,12.93770980834961,13.005050659179688,12.668350219726562,12.702019691467285,34020518.0
2006-06-22,12.630471229553223,12.95875358581543,12.609428405761719,12.840909004211426,26455810.0
2006-06-23,12.626262664794922,12.748315811157227,12.550504684448242,12.735690116882324,33363792.0
2006-06-26,12.508418083190918,12.668350219726562,12.45791244506836,12.617844581604004,24420290.0
2006-06-27,11.889731407165527,12.53787899017334,11.86868667602539,12.5,57970123.0
2006-06-28,12.100168228149414,12.180134773254395,11.88131332397461,11.936026573181152,28433117.0
2006-06-29,12.314814567565918,12.352693557739258,11.96548843383789,12.264309883117676,46391400.0
2006-06-30,12.327441215515137,12.47895622253418,12.201177597045898,12.436868667602539,34541813.0
2006-07-03,12.289562225341797,12.4074068069458,12.251684188842773,12.394781112670898,10184962.0
2006-07-05,11.936026573181152,12.255891799926758,11.92760944366455,12.239056587219238,30958092.0
2006-07-06,11.300504684448242,11.969696998596191,11.28787899017334,11.952861785888672,101202156.0
2006-07-07,11.203703880310059,11.489898681640625,11.182660102844238,11.2542085647583,62849714.0
2006-07-10,11.355218887329102,11.376262664794922,11.21212100982666,11.329965591430664,38266193.0
2006-07-11,11.700337409973145,11.755050659179688,11.2457914352417,11.376262664794922,57318624.0
2006-07-12,11.456229209899902,11.767677307128906,11.334175109863281,11.624579429626465,41127372.0
2006-07-13,11.186868667602539,11.485690116882324,11.182660102844238,11.363636016845703,33604006.0
2006-07-14,10.765993118286133,11.237374305725098,10.732322692871094,11.19107723236084,60015384.0
2006-07-17,11.178450584411621,11.224746704101562,10.732322692871094,10.761784553527832,46180411.0
2006-07-18,11.19107723236084,11.363636016845703,10.837541580200195,11.140571594238281,39025800.0
2006-07-19,10.913299560546875,11.26683521270752,10.77441120147705,10.955387115478516,87950966.0
2006-07-20,10.378787994384766,11.464646339416504,10.374579429626465,11.443602561950684,100084248.0
2006-07-21,10.303030014038086,10.450337409973145,10.235690116882324,10.315656661987305,50489525.0
2006-07-24,10.57659912109375,10.61868667602539,10.122054100036621,10.395623207092285,52569238.0
2006-07-25,10.378787994384766,10.77441120147705,10.311448097229004,10.744949340820312,45037318.0
2006-07-26,10.281987190246582,10.353534698486328,10.113636016845703,10.307238578796387,47538533.0
2006-07-27,9.974746704101562,10.446127891540527,9.95791244506836,10.324073791503906,46324397.0
2006-07-28,10.281987190246582,10.298822402954102,9.852693557739258,10.01683521270752,53134488.0
2006-07-31,10.130471229553223,10.265151977539062,9.95791244506836,10.193602561950684,51436361.0
2006-08-01,9.953703880310059,10.084175109863281,9.890571594238281,10.0042085647583,30443926.0
2006-08-02,9.675926208496094,10.008418083190918,9.621212005615234,9.98316478729248,59861894.0
2006-08-03,10.130471229553223,10.244108200073242,9.608586311340332,9.633837699890137,53625132.0
2006-08-04,10.185185432434082,10.639731407165527,10.113636016845703,10.332491874694824,47399537.0
2006-08-07,10.151515007019043,10.256733894348145,10.050504684448242,10.185185432434082,24033240.0
2006-08-08,10.585017204284668,10.63552188873291,10.147306442260742,10.172558784484863,59793228.0
2006-08-09,10.349327087402344,10.782828330993652,10.315656661987305,10.732322692871094,43582730.0
2006-08-10,10.454545021057129,10.500842094421387,10.286194801330566,10.311448097229004,21318422.0
2006-08-11,10.185185432434082,10.521885871887207,10.109428405761719,10.500842094421387,36236376.0
2006-08-14,10.185185432434082,10.450337409973145,10.185185432434082,10.345117568969727,30082298.0
2006-08-15,10.492424011230469,10.509259223937988,10.0042085647583,10.349327087402344,53705441.0
2006-08-16,10.867003440856934,10.909090995788574,10.521885871887207,10.555556297302246,50207018.0
2006-08-17,11.645623207092285,11.683502197265625,10.833333015441895,10.913299560546875,86749423.0
2006-08-18,11.468854904174805,11.675084114074707,11.329965591430664,11.649831771850586,44204767.0
2006-08-21,11.2542085647583,11.447811126708984,11.19528579711914,11.401515007019043,33351437.0
2006-08-22,11.540404319763184,11.742424011230469,11.2542085647583,11.300504684448242,49277290.0
2006-08-23,11.363636016845703,11.68770980834961,11.258418083190918,11.553030014038086,28714910.0
2006-08-24,10.850168228149414,11.17424201965332,10.782828330993652,11.106902122497559,49580942.0
2006-08-25,10.648147583007812,10.854376792907715,10.627103805541992,10.795454978942871,34050931.0
2006-08-28,10.854376792907715,11.005891799926758,10.79124641418457,10.934343338012695,42458170.0
2006-08-29,11.435185432434082,11.544612884521484,10.795454978942871,10.938551902770996,63492660.0
2006-08-30,11.973905563354492,12.007575988769531,11.367844581604004,11.510943412780762,68154372.0
2006-08-31,11.70875358581543,12.020201683044434,11.363636016845703,12.00336742401123,71819114.0
2006-09-01,11.84764289855957,11.898147583007812,11.691919326782227,11.72558879852295,41186534.0
2006-09-05,12.070707321166992,12.196969985961914,11.742424011230469,11.750842094421387,46715249.0
2006-09-06,11.872896194458008,12.112794876098633,11.80976390838623,11.978114128112793,42254784.0
2006-09-07,11.586700439453125,11.84764289855957,11.569865226745605,11.788721084594727,50499742.0
2006-09-08,11.999157905578613,12.06229019165039,11.624579429626465,11.662458419799805,48219257.0
2006-09-11,11.818181991577148,11.931818008422852,11.68770980834961,11.813973426818848,34573651.0
2006-09-12,11.973905563354492,12.070707321166992,11.721380233764648,11.801346778869629,35917042.0
2006-09-13,11.78451156616211,12.037036895751953,11.704545021057129,11.982322692871094,38367173.0
2006-09-14,11.805556297302246,11.990740776062012,11.616162300109863,11.801346778869629,27031990.0
2006-09-15,11.721380233764648,11.952861785888672,11.590909004211426,11.914982795715332,68358470.0
2006-09-18,11.296296119689941,11.771885871887207,11.153199195861816,11.696127891540527,41532718.0
2006-09-19,10.921716690063477,11.405723571777344,10.732322692871094,11.363636016845703,65668838.0
2006-09-20,11.001684188842773,11.043770790100098,10.765993118286133,11.026935577392578,43935091.0
2006-09-21,10.976430892944336,11.17424201965332,10.925926208496094,11.043770790100098,36332366.0
2006-09-22,10.989056587219238,11.144781112670898,10.909090995788574,10.976430892944336,32052478.0
2006-09-25,11.035353660583496,11.069024085998535,10.858586311340332,11.035353660583496,32473980.0
2006-09-26,11.645623207092285,11.658248901367188,11.32575798034668,11.376262664794922,53097185.0
2006-09-27,11.414140701293945,11.645623207092285,11.21212100982666,11.624579429626465,35341812.0
2006-09-28,11.957071304321289,11.957071304321289,11.372054100036621,11.473064422607422,52145597.0
2006-09-29,11.936026573181152,12.104376792907715,11.771885871887207,11.931818008422852,45860364.0
2006-10-02,11.561448097229004,11.969696998596191,11.527777671813965,11.952861785888672,30126017.0
2006-10-03,11.860268592834473,11.96548843383789,11.363636016845703,11.582491874694824,34474334.0
2006-10-04,12.584175109863281,12.605218887329102,11.931818008422852,11.961278915405273,72995947.0
2006-10-05,12.819865226745605,12.866162300109863,12.55892276763916,12.626262664794922,48864816.0
2006-10-06,12.369528770446777,12.727272987365723,12.36111068725586,12.689393997192383,40693039.0
2006-10-09,12.411616325378418,12.609428405761719,12.352693557739258,12.420034408569336,24408173.0
2006-10-10,12.449495315551758,12.4957914352417,12.243266105651855,12.4957914352417,28401041.0
2006-10-11,12.247474670410156,12.46212100982666,12.087541580200195,12.45791244506836,20997187.0
2006-10-12,12.491581916809082,12.52104377746582,12.184343338012695,12.302188873291016,23314738.0
2006-10-13,12.52104377746582,12.651515007019043,12.365320205688477,12.51683521270752,23932260.0
2006-10-16,12.268519401550293,12.546296119689941,12.247474670410156,12.5042085647583,32088355.0
2006-10-17,12.112794876098633,12.255891799926758,11.994949340820312,12.180134773254395,44305272.0
2006-10-18,11.990740776062012,12.352693557739258,11.910774230957031,12.255891799926758,58845679.0
2006-10-19,12.832491874694824,12.899831771850586,12.218012809753418,12.260101318359375,83705530.0
2006-10-20,12.832491874694824,13.021885871887207,12.634679794311523,12.874579429626465,37227881.0
2006-10-23,13.358586311340332,13.446969985961914,12.693602561950684,12.706229209899902,55313280.0
2006-10-24,13.16919231414795,13.636363983154297,13.11447811126709,13.362794876098633,43151724.0
2006-10-25,13.501684188842773,13.547980308532715,13.186026573181152,13.19023609161377,35831030.0
2006-10-26,13.796296119689941,13.909933090209961,13.463805198669434,13.510101318359375,36911398.0
2006-10-27,13.497474670410156,14.044612884521484,13.400672912597656,13.7542085647583,33863465.0
2006-10-30,13.569024085998535,13.884679794311523,13.480640411376953,13.522727012634277,33834240.0
2006-10-31,13.522727012634277,13.640571594238281,13.282828330993652,13.615320205688477,27190231.0
2006-11-01,13.228114128112793,13.72895622253418,13.139731407165527,13.547980308532715,29757024.0
2006-11-02,13.69528579711914,13.724746704101562,13.122896194458008,13.160774230957031,37427465.0
2006-11-03,13.632155418395996,13.817339897155762,13.484848022460938,13.817339897155762,24529111.0
2006-11-06,13.783670425415039,14.036194801330566,13.703703880310059,13.72895622253418,29083428.0
2006-11-07,13.699495315551758,14.019359588623047,13.653199195861816,13.77104377746582,39387902.0
2006-11-08,13.813131332397461,14.006733894348145,13.425926208496094,13.547980308532715,34926250.0
2006-11-09,13.594276428222656,13.994108200073242,13.556397438049316,13.935185432434082,32026817.0
2006-11-10,13.80892276763916,13.930975914001465,13.615320205688477,13.6574068069458,31642142.0
2006-11-13,13.762625694274902,14.099327087402344,13.70791244506836,13.859428405761719,35484372.0
2006-11-14,13.901515007019043,13.968854904174805,13.77104377746582,13.821549415588379,39077834.0
2006-11-15,14.276094436645508,14.305556297302246,13.909933090209961,13.922558784484863,45043020.0
2006-11-16,14.019359588623047,14.276094436645508,13.998315811157227,14.263467788696289,43068089.0
2006-11-17,14.200337409973145,14.28451156616211,13.973064422607422,14.28451156616211,37652472.0
2006-11-20,13.952019691467285,14.259259223937988,13.909933090209961,14.234006881713867,27202824.0
2006-11-21,14.162458419799805,14.22558879852295,13.998315811157227,14.074073791503906,29618978.0
2006-11-22,14.255050659179688,14.288721084594727,14.099327087402344,14.221380233764648,20246134.0
2006-11-24,14.053030014038086,14.276094436645508,14.031987190246582,14.048822402954102,15977887.0
2006-11-27,13.526935577392578,14.111952781677246,13.493266105651855,14.031987190246582,35188322.0
2006-11-28,13.476430892944336,13.543770790100098,13.341751098632812,13.446969985961914,36568541.0
2006-11-29,13.602693557739258,13.6489896774292,13.320707321166992,13.636363983154297,26897983.0
2006-11-30,13.61111068725586,13.80471420288086,13.468012809753418,13.518519401550293,30077309.0
2006-12-01,13.257575988769531,13.813131332397461,13.143939018249512,13.813131332397461,37288469.0
2006-12-04,13.497474670410156,13.665824890136719,13.316497802734375,13.337541580200195,29780309.0
2006-12-05,13.703703880310059,13.720539093017578,13.468012809753418,13.552188873291016,28019930.0
2006-12-06,13.535353660583496,13.57323169708252,13.375420570373535,13.57323169708252,23779721.0
2006-12-07,13.17340087890625,13.590066909790039,13.15235710144043,13.569024085998535,28258006.0
2006-12-08,13.367003440856934,13.594276428222656,13.15656566619873,13.362794876098633,41887217.0
2006-12-11,13.425926208496094,13.61111068725586,13.333333015441895,13.442761421203613,27524534.0
2006-12-12,13.375420570373535,13.446969985961914,13.261784553527832,13.442761421203613,28411495.0
2006-12-13,13.73316478729248,13.817339897155762,13.404882431030273,13.552188873291016,58936205.0
2006-12-14,13.720539093017578,13.88888931274414,13.57323169708252,13.741581916809082,39036017.0
2006-12-15,13.855218887329102,13.981480598449707,13.762625694274902,13.876262664794922,51178565.0
2006-12-18,13.644781112670898,13.947811126708984,13.501684188842773,13.947811126708984,34564860.0
2006-12-19,13.522727012634277,13.6574068069458,13.417508125305176,13.543770790100098,42528974.0
2006-12-20,13.324915885925293,13.6574068069458,13.316497802734375,13.446969985961914,31330174.0
2006-12-21,12.99663257598877,13.489056587219238,12.92087459564209,13.489056587219238,45137347.0
2006-12-22,12.718854904174805,13.106060981750488,12.714646339416504,13.106060981750488,33340982.0
2006-12-26,12.760943412780762,12.891413688659668,12.668350219726562,12.710437774658203,19455638.0
2006-12-27,12.861952781677246,12.933502197265625,12.723064422607422,12.811448097229004,30869467.0
2006-12-28,12.756733894348145,12.840909004211426,12.697811126708984,12.794612884521484,19282666.0
2006-12-29,12.655723571777344,12.744108200073242,12.634679794311523,12.697811126708984,28716811.0
2007-01-03,12.697811126708984,13.038721084594727,12.46212100982666,12.777777671813965,45536990.0
2007-01-04,13.295454978942871,13.358586311340332,12.819865226745605,12.828283309936523,44570196.0
2007-01-05,12.954545021057129,13.257575988769531,12.857744216918945,13.110268592834473,40998593.0
2007-01-08,12.5,13.055556297302246,12.314814567565918,12.824073791503906,65810686.0
2007-01-09,12.52104377746582,12.605218887329102,12.377945899963379,12.54208755493164,38138364.0
2007-01-10,12.331649780273438,12.512625694274902,12.281145095825195,12.415824890136719,55949810.0
2007-01-11,12.723064422607422,12.840909004211426,12.46212100982666,12.4957914352417,53479958.0
2007-01-12,12.626262664794922,12.807238578796387,12.596800804138184,12.723064422607422,39613385.0
2007-01-16,12.643097877502441,12.702019691467285,12.6010103225708,12.664140701293945,30471487.0
2007-01-17,12.605218887329102,12.828283309936523,12.596800804138184,12.617844581604004,43604352.0
2007-01-18,12.420034408569336,12.781987190246582,12.373737335205078,12.6010103225708,43153387.0
2007-01-19,12.48316478729248,12.622054100036621,12.352693557739258,12.365320205688477,59332759.0
2007-01-22,12.340066909790039,12.634679794311523,12.234848022460938,12.584175109863281,46486440.0
2007-01-23,12.045454978942871,12.390571594238281,12.037036895751953,12.302188873291016,48467549.0
2007-01-24,12.626262664794922,12.689393997192383,12.07912540435791,12.138047218322754,126184608.0
2007-01-25,13.6574068069458,14.22558879852295,13.468012809753418,14.141413688659668,224064403.0
2007-01-26,13.320707321166992,13.682660102844238,13.278619766235352,13.623737335205078,74767968.0
2007-01-29,13.468012809753418,13.57323169708252,13.21548843383789,13.257575988769531,70594524.0
2007-01-30,13.505891799926758,13.6574068069458,13.425926208496094,13.451177597045898,40133016.0
2007-01-31,13.632155418395996,13.758418083190918,13.295454978942871,13.501684188842773,52341617.0
2007-02-01,13.531145095825195,13.82575798034668,13.522727012634277,13.678450584411621,45939722.0
2007-02-02,13.636363983154297,13.758418083190918,13.484848022460938,13.552188873291016,40150361.0
2007-02-05,13.57323169708252,13.779460906982422,13.531145095825195,13.594276428222656,27701071.0
2007-02-06,13.82575798034668,13.88888931274414,13.543770790100098,13.636363983154297,42209640.0
2007-02-07,14.044612884521484,14.111952781677246,13.678450584411621,13.678450584411621,51752369.0
2007-02-08,14.132996559143066,14.179292678833008,13.859428405761719,14.057238578796387,36361829.0
2007-02-09,14.103534698486328,14.221380233764648,13.956229209899902,14.183502197265625,41848726.0
2007-02-12,13.80471420288086,14.048822402954102,13.76683521270752,13.994108200073242,24565226.0
2007-02-13,13.838383674621582,13.973064422607422,13.7542085647583,13.867844581604004,28618682.0
2007-02-14,14.086700439453125,14.145623207092285,13.838383674621582,13.867844581604004,28126850.0
2007-02-15,14.166666984558105,14.196127891540527,14.040404319763184,14.162458419799805,22803185.0
2007-02-16,14.149831771850586,14.217171669006348,14.111952781677246,14.18770980834961,24974136.0
2007-02-20,14.074073791503906,14.335017204284668,13.88888931274414,14.095117568969727,33912648.0
2007-02-21,14.099327087402344,14.22558879852295,13.943602561950684,13.998315811157227,32226638.0
2007-02-22,14.179292678833008,14.40656566619873,14.061448097229004,14.162458419799805,34830022.0
2007-02-23,14.305556297302246,14.335017204284668,14.099327087402344,14.141413688659668,32388682.0
2007-02-26,14.065656661987305,14.457071304321289,13.918350219726562,14.42760944366455,27678499.0
2007-02-27,13.468012809753418,13.989898681640625,13.468012809753418,13.863636016845703,53287502.0
2007-02-28,13.493266105651855,13.838383674621582,12.99663257598877,13.497474670410156,56757175.0
2007-03-01,13.438551902770996,13.6574068069458,12.941919326782227,13.211278915405273,52677583.0
2007-03-02,12.97558879852295,13.497474670410156,12.967171669006348,13.236532211303711,42530875.0
2007-03-05,12.777777671813965,13.055556297302246,12.748315811157227,12.811448097229004,35496014.0
2007-03-06,13.19023609161377,13.232322692871094,12.899831771850586,12.933502197265625,36186718.0
2007-03-07,13.05976390838623,13.257575988769531,13.005050659179688,13.17340087890625,29513959.0
2007-03-08,13.055556297302246,13.320707321166992,13.000842094421387,13.228114128112793,31842439.0
2007-03-09,12.971380233764648,13.198653221130371,12.92087459564209,13.143939018249512,28316930.0
2007-03-12,13.047138214111328,13.127103805541992,12.95875358581543,12.971380233764648,21786257.0
2007-03-13,12.798822402954102,13.085017204284668,12.781987190246582,12.99663257598877,34636140.0
2007-03-14,13.106060981750488,13.106060981750488,12.731480598449707,12.781987190246582,39843619.0
2007-03-15,13.358586311340332,13.505891799926758,13.282828330993652,13.333333015441895,50289941.0
2007-03-16,13.358586311340332,13.480640411376953,13.244949340820312,13.333333015441895,36576619.0
2007-03-19,13.345959663391113,13.670034408569336,13.257575988769531,13.489056587219238,27124654.0
2007-03-20,13.257575988769531,13.400672912597656,13.110268592834473,13.383837699890137,31953636.0
2007-03-21,13.535353660583496,13.535353660583496,13.110268592834473,13.299662590026855,45520121.0
2007-03-22,13.619528770446777,13.741581916809082,13.446969985961914,13.505891799926758,26137188.0
2007-03-23,13.396465301513672,13.703703880310059,13.333333015441895,13.682660102844238,26144554.0
2007-03-26,13.981480598449707,14.015151977539062,13.404882431030273,13.476430892944336,51664457.0
2007-03-27,14.027777671813965,14.103534698486328,13.867844581604004,13.952019691467285,33344309.0
2007-03-28,13.935185432434082,14.17087459564209,13.905723571777344,13.909933090209961,34754465.0
2007-03-29,13.905723571777344,14.078283309936523,13.720539093017578,14.048822402954102,27040068.0
2007-03-30,13.952019691467285,14.082491874694824,13.8425931930542,13.918350219726562,25592609.0
2007-04-02,13.88888931274414,14.086700439453125,13.79208755493164,13.956229209899902,21960655.0
2007-04-03,14.22558879852295,14.42340087890625,13.994108200073242,14.036194801330566,38016238.0
2007-04-04,14.191919326782227,14.34764289855957,14.154040336608887,14.292928695678711,27284083.0
2007-04-05,14.18770980834961,14.410774230957031,14.124579429626465,14.393939018249512,28696140.0
2007-04-09,14.200337409973145,14.271885871887207,14.141413688659668,14.204545021057129,37123812.0
2007-04-10,14.305556297302246,14.34343433380127,14.162458419799805,14.175084114074707,20444054.0
2007-04-11,14.145623207092285,14.335017204284668,14.078283309936523,14.301346778869629,25562671.0
2007-04-12,14.33080768585205,14.339225769042969,14.128787994384766,14.179292678833008,27878558.0
2007-04-13,14.638047218322754,14.675926208496094,14.372896194458008,14.38131332397461,42291612.0
2007-04-16,14.772727012634277,14.903199195861816,14.587541580200195,14.730640411376953,37353809.0
2007-04-17,14.814814567565918,14.877945899963379,14.680134773254395,14.835859298706055,25848742.0
2007-04-18,14.499157905578613,14.730640411376953,14.40656566619873,14.726430892944336,84319963.0
2007-04-19,13.968854904174805,14.734848022460938,13.867844581604004,14.667508125305176,124999934.0
2007-04-20,14.107744216918945,14.204545021057129,13.989898681640625,14.204545021057129,57981053.0
2007-04-23,14.107744216918945,14.280303001403809,14.019359588623047,14.048822402954102,34936942.0
2007-04-24,14.20875358581543,14.24663257598877,13.939393997192383,14.031987190246582,32010185.0
2007-04-25,14.212963104248047,14.372896194458008,14.158248901367188,14.318181991577148,37671718.0
2007-04-26,14.40235710144043,14.490740776062012,14.204545021057129,14.24663257598877,27817970.0
2007-04-27,14.38131332397461,14.553872108459473,14.242424011230469,14.263467788696289,31399078.0
2007-04-30,14.28451156616211,14.511784553527832,14.255050659179688,14.494949340820312,32223550.0
2007-05-01,14.082491874694824,14.34343433380127,13.880471229553223,14.34343433380127,35246534.0
2007-05-02,14.191919326782227,14.263467788696289,14.086700439453125,14.17087459564209,19900426.0
2007-05-03,14.570707321166992,14.625420570373535,14.158248901367188,14.234006881713867,42346973.0
2007-05-04,14.372896194458008,14.894781112670898,14.32659912109375,14.739056587219238,42394255.0
2007-05-07,14.301346778869629,14.574915885925293,14.271885871887207,14.377103805541992,23948654.0
2007-05-08,14.452861785888672,14.515993118286133,14.238215446472168,14.238215446472168,27254383.0
2007-05-09,14.726430892944336,14.760101318359375,14.40235710144043,14.448653221130371,28827533.0
2007-05-10,14.250842094421387,14.680134773254395,14.221380233764648,14.621212005615234,27383162.0
2007-05-11,14.393939018249512,14.46548843383789,14.229798316955566,14.32239055633545,20612988.0
2007-05-14,14.276094436645508,14.621212005615234,14.103534698486328,14.56229019165039,31182624.0
2007-05-15,14.099327087402344,14.46548843383789,14.074073791503906,14.339225769042969,27926078.0
2007-05-16,13.994108200073242,14.212963104248047,13.720539093017578,14.141413688659668,43500046.0
2007-05-17,13.880471229553223,14.095117568969727,13.8425931930542,14.010943412780762,23458248.0
2007-05-18,13.762625694274902,14.027777671813965,13.716329574584961,13.930975914001465,41476406.0
2007-05-21,13.7457914352417,13.947811126708984,13.699495315551758,13.762625694274902,27816307.0
2007-05-22,13.914140701293945,13.947811126708984,13.69528579711914,13.758418083190918,25198193.0
2007-05-23,13.838383674621582,14.141413688659668,13.813131332397461,13.943602561950684,30715265.0
2007-05-24,13.76683521270752,14.128787994384766,13.69528579711914,13.863636016845703,39142462.0
2007-05-25,13.741581916809082,13.884679794311523,13.720539093017578,13.817339897155762,18252432.0
2007-05-29,13.640571594238281,13.779460906982422,13.510101318359375,13.531145095825195,26890618.0
2007-05-30,13.981480598449707,13.985690116882324,13.497474670410156,13.552188873291016,39917513.0
2007-05-31,13.703703880310059,14.069865226745605,13.644781112670898,14.048822402954102,35894707.0
2007-06-01,13.581649780273438,13.77104377746582,13.57323169708252,13.7542085647583,24012094.0
2007-06-04,13.69528579711914,13.724746704101562,13.501684188842773,13.518519401550293,26502854.0
2007-06-05,13.337541580200195,13.69528579711914,13.303872108459473,13.644781112670898,45259474.0
2007-06-06,13.11868667602539,13.333333015441895,13.055556297302246,13.299662590026855,39990218.0
2007-06-07,12.882996559143066,13.25336742401123,12.870369911193848,13.047138214111328,39715553.0
2007-06-08,13.223905563354492,13.282828330993652,12.798822402954102,12.803030014038086,36759334.0
2007-06-11,13.25336742401123,13.324915885925293,13.13552188873291,13.236532211303711,22504522.0
2007-06-12,13.030303001403809,13.270201683044434,13.005050659179688,13.143939018249512,36540742.0
2007-06-13,13.249157905578613,13.287036895751953,12.97558879852295,13.047138214111328,43690601.0
2007-06-14,13.303872108459473,13.459595680236816,13.25336742401123,13.308080673217773,31202820.0
2007-06-15,13.484848022460938,13.547980308532715,13.388047218322754,13.459595680236816,38456273.0
2007-06-18,13.316497802734375,13.569024085998535,13.211278915405273,13.522727012634277,27867391.0
2007-06-19,13.202861785888672,13.362794876098633,13.11868667602539,13.299662590026855,31400503.0
2007-06-20,13.09764289855957,13.320707321166992,13.089225769042969,13.257575988769531,27676598.0
2007-06-21,13.101852416992188,13.211278915405273,13.009259223937988,13.063973426818848,39348461.0
2007-06-22,13.367003440856934,13.6489896774292,13.32912540435791,13.341751098632812,68456124.0
2007-06-25,13.446969985961914,13.57323169708252,13.337541580200195,13.400672912597656,31470833.0
2007-06-26,13.316497802734375,13.526935577392578,13.207071304321289,13.468012809753418,28386310.0
2007-06-27,13.501684188842773,13.531145095825195,13.211278915405273,13.223905563354492,24248030.0
2007-06-28,13.451177597045898,13.61111068725586,13.438551902770996,13.531145095825195,28998367.0
2007-06-29,13.543770790100098,13.615320205688477,13.392255783081055,13.472222328186035,24625814.0
2007-07-02,13.606902122497559,13.7542085647583,13.552188873291016,13.581649780273438,21424392.0
2007-07-03,13.531145095825195,13.699495315551758,13.489056587219238,13.653199195861816,12588998.0
2007-07-05,13.581649780273438,13.594276428222656,13.413299560546875,13.594276428222656,16181986.0
2007-07-06,14.053030014038086,14.280303001403809,13.543770790100098,13.594276428222656,39727195.0
2007-07-09,14.145623207092285,14.196127891540527,13.973064422607422,14.069865226745605,33957554.0
2007-07-10,13.8510103225708,14.120369911193848,13.838383674621582,14.061448097229004,23362258.0
2007-07-11,14.137205123901367,14.145623207092285,13.737374305725098,13.800504684448242,35484610.0
2007-07-12,14.40656566619873,14.41919231414795,14.036194801330566,14.179292678833008,44701826.0
2007-07-13,14.288721084594727,14.414982795715332,14.099327087402344,14.414982795715332,34219627.0
2007-07-16,14.473905563354492,14.56229019165039,14.149831771850586,14.238215446472168,36494647.0
2007-07-17,14.414982795715332,14.511784553527832,14.398147583007812,14.499157905578613,24115687.0
2007-07-18,14.33080768585205,14.507575988769531,14.24663257598877,14.414982795715332,69603494.0
2007-07-19,14.099327087402344,14.183502197265625,13.783670425415039,14.162458419799805,89015890.0
2007-07-20,14.111952781677246,14.179292678833008,13.989898681640625,14.065656661987305,61522481.0
2007-07-23,13.92676830291748,14.162458419799805,13.863636016845703,14.065656661987305,41384218.0
2007-07-24,13.914140701293945,14.17087459564209,13.783670425415039,13.783670425415039,59751410.0
2007-07-25,14.124579429626465,14.263467788696289,13.981480598449707,13.994108200073242,43293096.0
2007-07-26,13.901515007019043,14.048822402954102,13.6574068069458,13.88888931274414,76324248.0
2007-07-27,13.70791244506836,14.082491874694824,13.699495315551758,13.909933090209961,38153333.0
2007-07-30,13.724746704101562,13.813131332397461,13.480640411376953,13.678450584411621,29107901.0
2007-07-31,13.636363983154297,13.998315811157227,13.636363983154297,13.80892276763916,40073854.0
2007-08-01,13.796296119689941,13.829965591430664,13.489056587219238,13.556397438049316,39104921.0
2007-08-02,13.905723571777344,13.981480598449707,13.682660102844238,13.7457914352417,27011318.0
2007-08-03,14.023569107055664,14.259259223937988,13.909933090209961,14.044612884521484,43464881.0
2007-08-06,14.570707321166992,14.625420570373535,14.149831771850586,14.158248901367188,54372146.0
2007-08-07,15.105218887329102,15.273569107055664,14.436026573181152,14.469696998596191,76809902.0
2007-08-08,15.450337409973145,15.542928695678711,14.9957914352417,15.088383674621582,54386878.0
2007-08-09,15.399831771850586,15.757575988769531,14.82323169708252,14.840066909790039,52195255.0
2007-08-10,15.151515007019043,15.361952781677246,14.646465301513672,15.130471229553223,50531580.0
2007-08-13,14.953703880310059,15.235690116882324,14.789562225341797,15.235690116882324,32487048.0
2007-08-14,14.675926208496094,15.235690116882324,14.545454978942871,14.751684188842773,42733548.0
2007-08-15,14.532828330993652,14.848484992980957,14.520201683044434,14.583333015441895,33923578.0
2007-08-16,14.158248901367188,14.50336742401123,14.074073791503906,14.154040336608887,47530930.0
2007-08-17,14.36868667602539,14.457071304321289,14.141413688659668,14.267677307128906,44350654.0
2007-08-20,14.217171669006348,14.490740776062012,14.128787994384766,14.393939018249512,33180840.0
2007-08-21,14.478114128112793,14.587541580200195,14.292928695678711,14.335017204284668,30514018.0
2007-08-22,14.499157905578613,14.621212005615234,14.339225769042969,14.612794876098633,29998901.0
2007-08-23,14.393939018249512,14.57912540435791,14.267677307128906,14.499157905578613,26511408.0
2007-08-24,14.34343433380127,14.436026573181152,14.288721084594727,14.414982795715332,19397189.0
2007-08-27,14.116162300109863,14.356060981750488,14.095117568969727,14.158248901367188,23646190.0
2007-08-28,13.8510103225708,14.183502197265625,13.8510103225708,14.048822402954102,32947279.0
2007-08-29,14.078283309936523,14.090909004211426,13.79208755493164,13.947811126708984,32622718.0
2007-08-30,14.141413688659668,14.318181991577148,13.968854904174805,14.031987190246582,21391841.0
2007-08-31,14.351852416992188,14.40235710144043,14.175084114074707,14.30976390838623,22929826.0
2007-09-04,14.558080673217773,14.730640411376953,14.30976390838623,14.33080768585205,25563622.0
2007-09-05,14.827441215515137,14.911616325378418,14.42340087890625,14.42340087890625,33315559.0
2007-09-06,15.04208755493164,15.109428405761719,14.617003440856934,14.869528770446777,37469282.0
2007-09-07,14.835859298706055,14.936868667602539,14.688551902770996,14.869528770446777,33604006.0
2007-09-10,14.726430892944336,14.86111068725586,14.46548843383789,14.819024085998535,30187555.0
2007-09-11,15.281987190246582,15.328283309936523,14.764309883117676,14.781145095825195,37265422.0
2007-09-12,15.47558879852295,15.58080768585205,15.193602561950684,15.307238578796387,29724948.0
2007-09-13,15.845959663391113,15.934343338012695,15.366162300109863,15.61868667602539,42478366.0
2007-09-14,15.913299560546875,16.115320205688477,15.627103805541992,15.67760944366455,36709438.0
2007-09-17,15.702861785888672,15.837541580200195,15.509259223937988,15.782828330993652,21570516.0
2007-09-18,16.02272605895996,16.031145095825195,15.59764289855957,15.782828330993652,30060202.0
2007-09-19,16.25,16.32575798034668,16.018518447875977,16.035354614257812,32064358.0
2007-09-20,16.052188873291016,16.40993309020996,16.0479793548584,16.22895622253418,26514972.0
2007-09-21,16.414140701293945,16.58249282836914,16.052188873291016,16.33417510986328,47899210.0
2007-09-24,16.23737335205078,16.414140701293945,16.13215446472168,16.25,25988688.0
2007-09-25,16.443603515625,16.489898681640625,16.182659149169922,16.203704833984375,26152632.0
2007-09-26,16.489898681640625,16.523569107055664,16.31313133239746,16.468854904174805,25988688.0
2007-09-27,16.52777862548828,16.641414642333984,16.443603515625,16.641414642333984,22064486.0
2007-09-28,16.42255973815918,16.611953735351562,16.380470275878906,16.498315811157227,21551033.0
2007-10-01,16.691919326782227,16.797138214111328,16.329965591430664,16.418350219726562,28779538.0
2007-10-02,16.553030014038086,16.746633529663086,16.443603515625,16.679292678833008,19091873.0
2007-10-03,16.553030014038086,16.662458419799805,16.220539093017578,16.498315811157227,18246967.0
2007-10-04,16.481481552124023,16.574073791503906,16.254209518432617,16.481481552124023,18404971.0
2007-10-05,16.308923721313477,16.56986427307129,16.13215446472168,16.523569107055664,29593318.0
2007-10-08,16.060606002807617,16.308923721313477,15.883837699890137,16.296295166015625,28162490.0
2007-10-09,16.456228256225586,16.498315811157227,16.073232650756836,16.123737335205078,27872381.0
2007-10-10,16.574073791503906,16.611953735351562,16.42255973815918,16.481481552124023,14048575.0
2007-10-11,16.447811126708984,17.142255783081055,16.296295166015625,16.649831771850586,40830372.0
2007-10-12,16.79292869567871,16.84764289855957,16.489898681640625,16.56986427307129,22251953.0
2007-10-15,16.414140701293945,16.776094436645508,16.19528579711914,16.75084114074707,29628007.0
2007-10-16,16.245790481567383,16.489898681640625,16.102693557739258,16.473064422607422,27278618.0
2007-10-17,17.087541580200195,17.121212005615234,16.363636016845703,16.73821449279785,101650507.0
2007-10-18,16.035354614257812,16.329965591430664,15.837541580200195,16.094276428222656,120313274.0
2007-10-19,15.454545021057129,16.031145095825195,15.303030014038086,16.010101318359375,62638488.0
2007-10-22,15.281987190246582,15.370369911193848,15.029460906982422,15.252525329589844,42963782.0
2007-10-23,15.126262664794922,15.471380233764648,15.067339897155762,15.42087459564209,45508241.0
2007-10-24,15.067339897155762,15.202019691467285,14.730640411376953,15.159933090209961,40193129.0
2007-10-25,14.835859298706055,15.214646339416504,14.772727012634277,15.033670425415039,31197118.0
2007-10-26,15.42087459564209,15.509259223937988,15.01683521270752,15.07575798034668,43811777.0
2007-10-29,15.425084114074707,15.55976390838623,15.273569107055664,15.517677307128906,36547394.0
2007-10-30,15.374579429626465,15.471380233764648,15.248315811157227,15.361952781677246,21869417.0
2007-10-31,15.193602561950684,15.471380233764648,14.873737335205078,15.366162300109863,53305085.0
2007-11-01,14.730640411376953,15.143097877502441,14.688551902770996,15.1010103225708,40005425.0
2007-11-02,14.739056587219238,14.764309883117676,14.107744216918945,14.414982795715332,61920936.0
2007-11-05,14.351852416992188,14.604376792907715,14.086700439453125,14.511784553527832,50618542.0
2007-11-06,14.34764289855957,14.431818008422852,14.069865226745605,14.30976390838623,34413746.0
2007-11-07,14.179292678833008,14.545454978942871,14.107744216918945,14.149831771850586,39666845.0
2007-11-08,13.636363983154297,14.175084114074707,13.409090995788574,14.107744216918945,56419783.0
2007-11-09,14.082491874694824,14.452861785888672,13.636363983154297,13.71212100982666,85664066.0
2007-11-12,13.8425931930542,14.335017204284668,13.76683521270752,14.154040336608887,41493751.0
2007-11-13,13.985690116882324,14.20875358581543,13.543770790100098,13.994108200073242,42375485.0
2007-11-14,13.737374305725098,14.099327087402344,13.615320205688477,13.88888931274414,34846178.0
2007-11-15,13.522727012634277,13.8425931930542,13.388047218322754,13.779460906982422,40102128.0
2007-11-16,13.779460906982422,13.82575798034668,13.455387115478516,13.6489896774292,37012378.0
2007-11-19,13.556397438049316,13.943602561950684,13.468012809753418,13.779460906982422,39110148.0
2007-11-20,13.581649780273438,13.821549415588379,13.244949340820312,13.480640411376953,47230366.0
2007-11-21,13.295454978942871,13.636363983154297,13.09343433380127,13.404882431030273,25834010.0
2007-11-23,13.442761421203613,13.446969985961914,13.17340087890625,13.425926208496094,10202069.0
2007-11-26,13.047138214111328,13.67424201965332,13.021885871887207,13.577441215515137,39306643.0
2007-11-27,13.686868667602539,13.838383674621582,13.148147583007812,13.148147583007812,44506994.0
2007-11-28,14.204545021057129,14.583333015441895,13.947811126708984,13.994108200073242,48181003.0
2007-11-29,14.120369911193848,14.377103805541992,13.968854904174805,14.20875358581543,28313366.0
2007-11-30,14.111952781677246,14.335017204284668,13.977272987365723,14.297138214111328,32810422.0
2007-12-03,13.867844581604004,14.212963104248047,13.821549415588379,13.981480598449707,27772351.0
2007-12-04,13.859428405761719,14.061448097229004,13.762625694274902,13.78787899017334,28514614.0
2007-12-05,14.036194801330566,14.116162300109863,13.884679794311523,14.057238578796387,24531012.0
2007-12-06,14.212963104248047,14.34343433380127,14.057238578796387,14.234006881713867,27626465.0
2007-12-07,14.196127891540527,14.33080768585205,14.090909004211426,14.22558879852295,23172890.0
2007-12-10,14.24663257598877,14.297138214111328,13.977272987365723,14.078283309936523,24767424.0
2007-12-11,14.18770980834961,14.781145095825195,14.183502197265625,14.54124641418457,38407327.0
2007-12-12,14.482322692871094,14.617003440856934,14.20875358581543,14.444443702697754,38601684.0
2007-12-13,14.34764289855957,14.638047218322754,14.288721084594727,14.431818008422852,25683847.0
2007-12-14,13.762625694274902,14.250842094421387,13.71212100982666,14.238215446472168,33965633.0
2007-12-17,13.421716690063477,13.92676830291748,13.367003440856934,13.686868667602539,28597774.0
2007-12-18,13.459595680236816,13.653199195861816,13.320707321166992,13.514309883117676,26130060.0
2007-12-19,13.32912540435791,13.73316478729248,13.261784553527832,13.484848022460938,33563851.0
2007-12-20,14.044612884521484,14.154040336608887,13.535353660583496,13.653199195861816,32868158.0
2007-12-21,14.436026573181152,14.617003440856934,14.22558879852295,14.33080768585205,40948459.0
2007-12-24,14.38131332397461,14.558080673217773,14.267677307128906,14.431818008422852,9218167.0
2007-12-26,14.515993118286133,14.549662590026855,14.30976390838623,14.30976390838623,12288197.0
2007-12-27,14.162458419799805,14.591751098632812,14.145623207092285,14.520201683044434,19384834.0
2007-12-28,14.217171669006348,14.444443702697754,14.082491874694824,14.372896194458008,11281010.0
2007-12-31,13.968854904174805,14.141413688659668,13.905723571777344,14.099327087402344,14930309.0
2008-01-02,13.67424201965332,14.103534698486328,13.535353660583496,14.078283309936523,27943661.0
2008-01-03,13.821549415588379,14.019359588623047,13.678450584411621,13.73316478729248,20519136.0
2008-01-04,13.17340087890625,14.111952781677246,13.106060981750488,13.73316478729248,29543897.0
2008-01-07,12.811448097229004,13.265993118286133,12.693602561950684,13.223905563354492,44513172.0
2008-01-08,12.630471229553223,13.09343433380127,12.626262664794922,12.840909004211426,33702134.0
2008-01-09,12.571549415588379,12.744108200073242,12.209595680236816,12.672558784484863,42864228.0
2008-01-10,12.777777671813965,12.967171669006348,12.314814567565918,12.428450584411621,45606845.0
2008-01-11,12.491581916809082,12.794612884521484,12.32323169708252,12.630471229553223,29344075.0
2008-01-14,12.302188873291016,12.702019691467285,12.205387115478516,12.63888931274414,41139727.0
2008-01-15,11.763467788696289,12.201177597045898,11.721380233764648,12.201177597045898,52006838.0
2008-01-16,11.82239055633545,12.163299560546875,11.645623207092285,11.658248901367188,52113283.0
2008-01-17,11.835017204284668,12.188551902770996,11.792928695678711,12.108586311340332,51693682.0
2008-01-18,11.92340087890625,12.058080673217773,11.548822402954102,11.835017204284668,59257202.0
2008-01-22,11.460437774658203,11.82239055633545,10.951177597045898,10.980640411376953,50254776.0
2008-01-23,12.180134773254395,12.579965591430664,10.993266105651855,11.031145095825195,84443278.0
2008-01-24,11.439393997192383,11.553030014038086,10.837541580200195,11.182660102844238,126752710.0
2008-01-25,11.29208755493164,11.616162300109863,11.064814567565918,11.515151977539062,66868481.0
2008-01-28,11.30892276763916,11.456229209899902,11.022727012634277,11.119528770446777,39749530.0
2008-01-29,10.993266105651855,11.29208755493164,10.917508125305176,11.237374305725098,57136860.0
2008-01-30,11.069024085998535,11.359428405761719,10.79124641418457,10.803872108459473,57206239.0
2008-01-31,11.317339897155762,11.473064422607422,10.900672912597656,10.942761421203613,53046101.0
2008-02-01,12.125420570373535,12.205387115478516,11.380471229553223,11.637205123901367,61392751.0
2008-02-04,12.125420570373535,12.281145095825195,12.032828330993652,12.066497802734375,45935683.0
2008-02-05,11.691919326782227,11.986532211303711,11.654040336608887,11.914982795715332,42487870.0
2008-02-06,11.696127891540527,12.015993118286133,11.645623207092285,11.801346778869629,39923215.0
2008-02-07,11.717171669006348,11.986532211303711,11.523569107055664,11.523569107055664,40339490.0
2008-02-08,11.813973426818848,11.84764289855957,11.582491874694824,11.632996559143066,31515264.0
2008-02-11,11.856060981750488,11.961278915405273,11.616162300109863,11.742424011230469,27498161.0
2008-02-12,11.662458419799805,11.948653221130371,11.569865226745605,11.948653221130371,35751910.0
2008-02-13,11.721380233764648,11.78451156616211,11.447811126708984,11.780303001403809,35614102.0
2008-02-14,11.74663257598877,11.96548843383789,11.675084114074707,11.780303001403809,27647849.0
2008-02-15,11.696127891540527,11.851852416992188,11.574073791503906,11.641413688659668,28659550.0
2008-02-19,11.641413688659668,11.84764289855957,11.574073791503906,11.84343433380127,24804014.0
2008-02-20,11.464646339416504,11.553030014038086,11.20791244506836,11.531987190246582,39850985.0
2008-02-21,11.372054100036621,11.565656661987305,11.321549415588379,11.515151977539062,28936829.0
2008-02-22,11.662458419799805,11.679292678833008,11.355218887329102,11.401515007019043,34040002.0
2008-02-25,11.788721084594727,11.839225769042969,11.586700439453125,11.658248901367188,35086154.0
2008-02-26,11.578283309936523,11.82659912109375,11.384679794311523,11.68770980834961,40247302.0
2008-02-27,11.616162300109863,11.679292678833008,11.38888931274414,11.519359588623047,23689433.0
2008-02-28,11.477272987365723,11.628787994384766,11.393097877502441,11.502525329589844,22812214.0
2008-02-29,11.094276428222656,11.397306442260742,11.014309883117676,11.367844581604004,41515848.0
2008-03-03,10.879630088806152,11.069024085998535,10.820707321166992,11.039562225341797,32858417.0
2008-03-04,11.047980308532715,11.115320205688477,10.660774230957031,10.75336742401123,42871118.0
2008-03-05,11.2542085647583,11.418350219726562,10.968012809753418,11.014309883117676,29894832.0
2008-03-06,10.997474670410156,11.317339897155762,10.989056587219238,11.144781112670898,29162786.0
2008-03-07,10.850168228149414,11.140571594238281,10.740740776062012,10.904882431030273,34254792.0
2008-03-10,10.824915885925293,11.014309883117676,10.761784553527832,10.867003440856934,32671188.0
2008-03-11,11.115320205688477,11.1489896774292,10.837541580200195,11.047980308532715,33297264.0
2008-03-12,11.19107723236084,11.447811126708984,11.102693557739258,11.115320205688477,27307606.0
2008-03-13,11.237374305725098,11.376262664794922,10.951177597045898,11.136363983154297,29316276.0
2008-03-14,11.047980308532715,11.359428405761719,10.867003440856934,11.27104377746582,38601209.0
2008-03-17,10.845959663391113,10.993266105651855,10.563973426818848,10.778619766235352,39986417.0
2008-03-18,11.595117568969727,11.611952781677246,10.900672912597656,11.064814567565918,55134842.0
2008-03-19,11.561448097229004,12.159090995788574,11.553030014038086,11.557238578796387,48391279.0
2008-03-20,12.037036895751953,12.083333015441895,11.3510103225708,11.595117568969727,48809455.0
2008-03-24,12.546296119689941,12.760943412780762,11.910774230957031,11.948653221130371,37294409.0
2008-03-25,12.373737335205078,12.613636016845703,12.209595680236816,12.529460906982422,27993319.0
2008-03-26,12.403199195861816,12.436868667602539,12.201177597045898,12.3989896774292,27468223.0
2008-03-27,12.93770980834961,13.202861785888672,12.44107723236084,12.51683521270752,48963895.0
2008-03-28,12.718854904174805,13.15656566619873,12.647306442260742,13.026094436645508,33789334.0
2008-03-31,12.55892276763916,12.672558784484863,12.394781112670898,12.571549415588379,32526965.0
2008-04-01,13.219696998596191,13.236532211303711,12.815656661987305,12.828283309936523,37168006.0
2008-04-02,13.367003440856934,13.552188873291016,13.13131332397461,13.308080673217773,36186955.0
2008-04-03,13.350168228149414,13.602693557739258,13.278619766235352,13.585859298706055,41920006.0
2008-04-04,13.863636016845703,14.086700439453125,13.371212005615234,13.446969985961914,49773398.0
2008-04-07,13.6489896774292,14.057238578796387,13.619528770446777,13.92676830291748,25637278.0
2008-04-08,13.409090995788574,13.594276428222656,13.194443702697754,13.57323169708252,31280990.0
2008-04-09,13.29124641418457,13.468012809753418,13.16919231414795,13.455387115478516,21846607.0
2008-04-10,13.451177597045898,13.522727012634277,13.244949340820312,13.244949340820312,22810075.0
2008-04-11,12.992424011230469,13.31229019165039,12.916666984558105,13.249157905578613,24632942.0
2008-04-14,13.202861785888672,13.362794876098633,13.000842094421387,13.068181991577148,23748358.0
2008-04-15,13.29124641418457,13.451177597045898,13.164982795715332,13.383837699890137,26190886.0
2008-04-16,13.518519401550293,13.75,13.29124641418457,13.505891799926758,58167094.0
2008-04-17,13.051346778869629,13.21548843383789,12.731480598449707,13.15235710144043,60907810.0
2008-04-18,13.345959663391113,13.505891799926758,13.244949340820312,13.451177597045898,43665178.0
2008-04-21,12.891413688659668,13.25336742401123,12.777777671813965,13.106060981750488,36711576.0
2008-04-22,13.000842094421387,13.085017204284668,12.773569107055664,12.798822402954102,29381378.0
2008-04-23,12.908248901367188,13.005050659179688,12.718854904174805,13.000842094421387,27238464.0
2008-04-24,13.13552188873291,13.350168228149414,12.811448097229004,12.929292678833008,34108193.0
2008-04-25,13.17340087890625,13.240740776062012,12.878787994384766,13.13131332397461,26953344.0
2008-04-28,13.16919231414795,13.383837699890137,13.03451156616211,13.160774230957031,21355250.0
2008-04-29,13.08080768585205,13.186026573181152,13.047138214111328,13.11868667602539,16414121.0
2008-04-30,13.16919231414795,13.468012809753418,13.08080768585205,13.16919231414795,48996446.0
2008-05-01,13.375420570373535,13.392255783081055,12.971380233764648,12.97558879852295,27219218.0
2008-05-02,13.09343433380127,13.409090995788574,12.899831771850586,13.404882431030273,38726424.0
2008-05-05,12.988215446472168,13.194443702697754,12.950337409973145,13.009259223937988,22048092.0
2008-05-06,12.95875358581543,13.030303001403809,12.781987190246582,12.904040336608887,25078680.0
2008-05-07,12.54208755493164,12.99663257598877,12.487374305725098,12.832491874694824,29338373.0
2008-05-08,12.710437774658203,12.836700439453125,12.4957914352417,12.6010103225708,23678978.0
2008-05-09,12.626262664794922,12.706229209899902,12.327441215515137,12.617844581604004,19240848.0
2008-05-12,13.09764289855957,13.13131332397461,12.706229209899902,12.731480598449707,32499403.0
2008-05-13,13.219696998596191,13.265993118286133,12.925084114074707,13.042928695678711,31457290.0
2008-05-14,13.139731407165527,13.430134773254395,13.085017204284668,13.17340087890625,27652601.0
2008-05-15,13.438551902770996,13.442761421203613,12.988215446472168,13.110268592834473,27082361.0
2008-05-16,13.11868667602539,13.510101318359375,12.912458419799805,13.505891799926758,45081749.0
2008-05-19,12.99663257598877,13.202861785888672,12.899831771850586,13.13131332397461,21351211.0
2008-05-20,12.882996559143066,13.042928695678711,12.748315811157227,12.941919326782227,23808233.0
2008-05-21,12.655723571777344,13.021885871887207,12.533670425415039,12.967171669006348,36768125.0
2008-05-22,12.857744216918945,12.933502197265625,12.6010103225708,12.630471229553223,26068284.0
2008-05-23,12.702019691467285,12.807238578796387,12.6010103225708,12.702019691467285,23932498.0
2008-05-27,12.777777671813965,13.03451156616211,12.655723571777344,12.714646339416504,35916566.0
2008-05-28,12.47895622253418,12.857744216918945,12.247474670410156,12.786194801330566,36520308.0
2008-05-29,12.546296119689941,12.67676830291748,12.466329574584961,12.466329574584961,26621179.0
2008-05-30,12.630471229553223,12.643097877502441,12.436868667602539,12.546296119689941,24108322.0
2008-06-02,12.335859298706055,12.622054100036621,12.218012809753418,12.622054100036621,28965103.0
2008-06-03,12.32323169708252,12.727272987365723,12.154882431030273,12.411616325378418,40070290.0
2008-06-04,12.579965591430664,12.752525329589844,12.222222328186035,12.260101318359375,32440716.0
2008-06-05,12.651515007019043,12.756733894348145,12.512625694274902,12.664140701293945,22854744.0
2008-06-06,12.314814567565918,12.588383674621582,12.243266105651855,12.54208755493164,30475051.0
2008-06-09,12.234848022460938,12.45791244506836,12.007575988769531,12.293770790100098,29062282.0
2008-06-10,12.196969985961914,12.272727012634277,11.978114128112793,11.982322692871094,25985124.0
2008-06-11,11.666666984558105,12.167508125305176,11.632996559143066,12.104376792907715,48398170.0
2008-06-12,11.818181991577148,12.04124641418457,11.729798316955566,11.763467788696289,39682289.0
2008-06-13,11.944443702697754,12.074915885925293,11.78451156616211,11.96548843383789,40990752.0
2008-06-16,12.058080673217773,12.138047218322754,11.88131332397461,12.015993118286133,41291078.0
2008-06-17,12.125420570373535,12.209595680236816,11.990740776062012,12.074915885925293,34360049.0
2008-06-18,12.175926208496094,12.344276428222656,11.961278915405273,12.091751098632812,32103562.0
2008-06-19,12.276935577392578,12.335859298706055,11.92340087890625,12.196969985961914,26902260.0
2008-06-20,11.856060981750488,12.142255783081055,11.813973426818848,12.142255783081055,42555586.0
2008-06-23,11.67087459564209,11.961278915405273,11.569865226745605,11.957071304321289,35872373.0
2008-06-24,11.78451156616211,11.96548843383789,11.531987190246582,11.590909004211426,31050043.0
2008-06-25,11.851852416992188,12.037036895751953,11.78451156616211,11.82659912109375,30137422.0
2008-06-26,11.611952781677246,11.763467788696289,11.578283309936523,11.755050659179688,36927792.0
2008-06-27,11.620369911193848,11.780303001403809,11.42676830291748,11.561448097229004,33691918.0
2008-06-30,11.502525329589844,11.632996559143066,11.317339897155762,11.544612884521484,31461329.0
2008-07-01,11.675084114074707,11.759259223937988,11.3510103225708,11.372054100036621,38132899.0
2008-07-02,11.409933090209961,11.780303001403809,11.376262664794922,11.780303001403809,28753164.0
2008-07-03,11.279460906982422,11.548822402954102,11.258418083190918,11.409933090209961,15611270.0
2008-07-07,11.329965591430664,11.468854904174805,11.039562225341797,11.317339897155762,33406798.0
2008-07-08,12.058080673217773,12.070707321166992,11.241581916809082,11.363636016845703,44823240.0
2008-07-09,11.763467788696289,12.260101318359375,11.763467788696289,12.108586311340332,40913057.0
2008-07-10,11.860268592834473,11.994949340820312,11.565656661987305,11.80976390838623,29244996.0
2008-07-11,11.788721084594727,11.96548843383789,11.456229209899902,11.704545021057129,32295542.0
2008-07-14,11.569865226745605,11.952861785888672,11.42676830291748,11.910774230957031,29564330.0
2008-07-15,11.317339897155762,11.624579429626465,10.921716690063477,11.401515007019043,43966217.0
2008-07-16,11.82659912109375,11.92340087890625,11.2542085647583,11.515151977539062,50827154.0
2008-07-17,10.185185432434082,10.467171669006348,9.8989896774292,10.260943412780762,189775159.0
2008-07-18,10.0925931930542,10.214646339416504,9.987374305725098,10.130471229553223,54655128.0
2008-07-21,10.126262664794922,10.189393997192383,10.05892276763916,10.109428405761719,39347035.0
2008-07-22,10.538721084594727,10.568181991577148,10.0042085647583,10.0042085647583,44804945.0
2008-07-23,10.681818008422852,10.997474670410156,10.57659912109375,10.723905563354492,31142470.0
2008-07-24,10.265151977539062,10.694443702697754,10.17676830291748,10.610268592834473,40402692.0
2008-07-25,10.69023609161377,10.702861785888672,10.269359588623047,10.269359588623047,45524635.0
2008-07-28,10.429292678833008,10.723905563354492,10.328283309936523,10.681818008422852,26519724.0
2008-07-29,10.740740776062012,10.976430892944336,10.488215446472168,10.492424011230469,37233346.0
2008-07-30,10.728114128112793,10.959595680236816,10.555556297302246,10.740740776062012,27794686.0
2008-07-31,10.59343433380127,10.858586311340332,10.530303001403809,10.563973426818848,28564272.0
2008-08-01,10.345117568969727,10.643939018249512,10.04208755493164,10.639731407165527,58029998.0
2008-08-04,10.542928695678711,10.639731407165527,10.227272987365723,10.307238578796387,24542179.0
2008-08-05,10.778619766235352,10.81229019165039,10.530303001403809,10.702861785888672,33697858.0
2008-08-06,10.707071304321289,10.77441120147705,10.530303001403809,10.698653221130371,38987309.0
2008-08-07,10.71548843383789,10.909090995788574,10.538721084594727,10.719696998596191,33491383.0
2008-08-08,11.094276428222656,11.161616325378418,10.610268592834473,10.723905563354492,28380845.0
2008-08-11,11.258418083190918,11.367844581604004,10.799662590026855,10.976430892944336,27599854.0
2008-08-12,10.963805198669434,11.27104377746582,10.934343338012695,11.182660102844238,30153578.0
2008-08-13,10.858586311340332,11.106902122497559,10.761784553527832,10.896465301513672,31384109.0
2008-08-14,10.963805198669434,11.060606002807617,10.740740776062012,10.850168228149414,31788979.0
2008-08-15,10.934343338012695,11.140571594238281,10.909090995788574,10.942761421203613,26143366.0
2008-08-18,10.736532211303711,10.980640411376953,10.65235710144043,10.845959663391113,30272141.0
2008-08-19,10.686026573181152,10.850168228149414,10.648147583007812,10.648147583007812,23598194.0
2008-08-20,10.505050659179688,10.686026573181152,10.42087459564209,10.63552188873291,30506652.0
2008-08-21,10.319865226745605,10.429292678833008,10.189393997192383,10.429292678833008,30185179.0
2008-08-22,10.53451156616211,10.622896194458008,10.269359588623047,10.399831771850586,19982160.0
2008-08-25,10.425084114074707,10.47558879852295,10.357744216918945,10.467171669006348,19017742.0
2008-08-26,10.378787994384766,10.530303001403809,10.277777671813965,10.521885871887207,16967491.0
2008-08-27,10.471380233764648,10.563973426818848,10.298822402954102,10.382996559143066,15946286.0
2008-08-28,10.69023609161377,10.728114128112793,10.412458419799805,10.433502197265625,14979254.0
2008-08-29,10.492424011230469,10.610268592834473,10.395623207092285,10.542928695678711,24746990.0
2008-09-02,10.130471229553223,10.65656566619873,10.063131332397461,10.606060981750488,37736582.0
2008-09-03,10.202019691467285,10.298822402954102,10.126262664794922,10.168350219726562,28150848.0
2008-09-04,10.02104377746582,10.391413688659668,10.01683521270752,10.315656661987305,43129152.0
2008-09-05,10.0042085647583,10.290404319763184,9.781145095825195,9.840066909790039,54108648.0
2008-09-08,9.882155418395996,10.235690116882324,9.751684188842773,10.197811126708984,35996875.0
2008-09-09,9.553872108459473,10.012625694274902,9.549662590026855,9.886363983154297,34209648.0
2008-09-10,9.835859298706055,9.953703880310059,9.507575988769531,9.532828330993652,44264405.0
2008-09-11,9.692761421203613,9.865320205688477,9.604376792907715,9.663299560546875,42032390.0
2008-09-12,9.490740776062012,9.646465301513672,9.32659912109375,9.633837699890137,41257814.0
2008-09-15,9.259259223937988,9.553872108459473,9.132996559143066,9.191919326782227,36402221.0
2008-09-16,9.600168228149414,9.713805198669434,9.221380233764648,9.255050659179688,51850260.0
2008-09-17,9.22558879852295,9.621212005615234,9.158248901367188,9.431818008422852,48324989.0
2008-09-18,9.680134773254395,9.840066909790039,9.132996559143066,9.574915885925293,56129436.0
2008-09-19,9.751684188842773,10.01683521270752,9.297138214111328,9.974746704101562,55266473.0
2008-09-22,9.103534698486328,9.751684188842773,9.099327087402344,9.747474670410156,34278790.0
2008-09-23,9.040404319763184,9.318181991577148,9.036194801330566,9.191919326782227,41534143.0
2008-09-24,9.103534698486328,9.18770980834961,8.897306442260742,9.095117568969727,30962844.0
2008-09-25,9.410774230957031,9.52441120147705,8.943602561950684,9.18770980834961,35850514.0
2008-09-26,9.499157905578613,9.537036895751953,9.154040336608887,9.158248901367188,28451650.0
2008-09-29,8.396465301513672,9.537036895751953,8.396465301513672,9.377103805541992,53559079.0
2008-09-30,9.41919231414795,9.42760944366455,8.543770790100098,8.619528770446777,48481805.0
2008-10-01,8.775253295898438,9.356060981750488,8.73316478729248,9.267677307128906,41177981.0
2008-10-02,8.05976390838623,8.417508125305176,7.967172145843506,8.341751098632812,60477278.0
2008-10-03,7.971380233764648,8.468012809753418,7.967172145843506,8.15235710144043,46623773.0
2008-10-06,7.529460906982422,7.786194801330566,7.028619766235352,7.786194801330566,88688002.0
2008-10-07,6.944444179534912,7.773569107055664,6.9402360916137695,7.622054100036621,53122133.0
2008-10-08,7.159090995788574,7.613636016845703,6.742424011230469,6.788721084594727,76022734.0
2008-10-09,6.717172145843506,7.2474751472473145,6.544612884521484,7.222221851348877,59635699.0
2008-10-10,7.041245937347412,7.2390570640563965,6.313130855560303,6.372054100036621,91729994.0
2008-10-13,7.617845058441162,7.62626314163208,7.041245937347412,7.432660102844238,56432376.0
2008-10-14,7.466330051422119,7.891414165496826,7.398990154266357,7.840909004211426,59708880.0
2008-10-15,6.452020168304443,7.159090995788574,6.317339897155762,7.150672912597656,98327671.0
2008-10-16,6.3005051612854,6.3005051612854,5.76178503036499,6.157406806945801,116042890.0
2008-10-17,6.460437774658203,7.592593193054199,6.001684188842773,6.127945899963379,58500446.0
2008-10-20,6.5109429359436035,6.628787994384766,6.245790958404541,6.464645862579346,35638812.0
2008-10-21,6.258418083190918,6.5109429359436035,6.245790958404541,6.397305965423584,30737837.0
2008-10-22,6.32575798034668,6.380471229553223,6.165824890136719,6.2373738288879395,47804645.0
2008-10-23,6.447811126708984,6.481481075286865,6.069024085998535,6.2626261711120605,62860406.0
2008-10-24,6.2668352127075195,6.485690116882324,5.963805198669434,5.9932661056518555,61141133.0
2008-10-27,6.115320205688477,6.468854904174805,6.106902122497559,6.182660102844238,40262983.0
2008-10-28,6.679293155670166,6.704545021057129,6.060606002807617,6.351009845733643,49028998.0
2008-10-29,6.380471229553223,6.771885871887207,6.33838415145874,6.679293155670166,38026930.0
2008-10-30,6.477272987365723,6.700336933135986,6.32575798034668,6.620369911193848,38165926.0
2008-10-31,6.426767826080322,6.607744216918945,6.342593193054199,6.409933090209961,31496018.0
2008-11-03,6.317339897155762,6.447811126708984,6.241581916809082,6.283669948577881,33929280.0
2008-11-04,6.628787994384766,6.641414165496826,6.33838415145874,6.430975914001465,27435672.0
2008-11-05,6.195285797119141,6.603535175323486,6.186869144439697,6.548821926116943,30379774.0
2008-11-06,5.875421047210693,6.313130855560303,5.8459601402282715,6.153199195861816,42951902.0
2008-11-07,5.972221851348877,6.106902122497559,5.858585834503174,5.963805198669434,26579362.0
2008-11-10,5.770202159881592,6.157406806945801,5.631312847137451,6.148990154266357,33378761.0
2008-11-11,5.492424011230469,5.736532211303711,5.4040398597717285,5.698653221130371,48921127.0
2008-11-12,5.176767826080322,5.492424011230469,5.172558784484863,5.429293155670166,34527557.0
2008-11-13,5.795454978942871,5.803872108459473,4.793770790100098,5.172558784484863,69752707.0
2008-11-14,5.202020168304443,5.719696998596191,5.202020168304443,5.572391033172607,59095634.0
2008-11-17,5.138888835906982,5.340909004211426,5.0,5.185184955596924,50874912.0
2008-11-18,5.176767826080322,5.315657138824463,4.936869144439697,5.294612884521484,48724632.0
2008-11-19,4.920033931732178,5.307239055633545,4.920033931732178,5.155724048614502,56015150.0
2008-11-20,4.701178073883057,5.189393997192383,4.688551902770996,4.915824890136719,64500559.0
2008-11-21,5.054714202880859,5.05892276763916,4.5917510986328125,4.8316497802734375,69022087.0
2008-11-24,5.387205123901367,5.450336933135986,5.033669948577881,5.134679794311523,64112558.0
2008-11-25,5.420875072479248,5.568181991577148,5.294612884521484,5.484006881713867,52697066.0
2008-11-26,5.67340087890625,5.694444179534912,5.303030014038086,5.366161823272705,33211728.0
2008-11-28,5.52609395980835,5.618687152862549,5.450336933135986,5.601851940155029,17172302.0
2008-12-01,5.147305965423584,5.484006881713867,5.138888835906982,5.458754062652588,35860968.0
2008-12-02,5.580808162689209,5.601851940155029,5.269360065460205,5.269360065460205,56279599.0
2008-12-03,5.736532211303711,5.854376792907715,5.4082489013671875,5.450336933135986,51607433.0
2008-12-04,5.639730930328369,5.824915885925293,5.479797840118408,5.639730930328369,48176251.0
2008-12-05,5.875421047210693,5.883838176727295,5.378787994384766,5.534512042999268,48859826.0
2008-12-08,6.001684188842773,6.111111164093018,5.858585834503174,5.913300037384033,40893336.0
2008-12-09,5.968012809753418,6.16161584854126,5.850168228149414,5.968012809753418,40623660.0
2008-12-10,5.803872108459473,5.9890570640563965,5.568181991577148,5.917508125305176,43337290.0
2008-12-11,5.803872108459473,5.972221851348877,5.669191837310791,5.774411201477051,36340445.0
2008-12-12,6.005891799926758,6.064815044403076,5.63552188873291,5.72390604019165,39860014.0
2008-12-15,5.854376792907715,6.043770790100098,5.791245937347412,5.980639934539795,33452892.0
2008-12-16,6.384679794311523,6.435184955596924,5.909090995788574,5.909090995788574,58156639.0
2008-12-17,6.321548938751221,6.5151519775390625,6.2626261711120605,6.317339897155762,37392062.0
2008-12-18,6.148990154266357,6.405724048614502,6.010100841522217,6.384679794311523,34072315.0
2008-12-19,6.0816497802734375,6.195285797119141,6.005891799926758,6.064815044403076,42496898.0
2008-12-22,5.934342861175537,6.132154941558838,5.787036895751953,6.094275951385498,26177105.0
2008-12-23,5.732323169708252,6.031145095825195,5.610269069671631,6.031145095825195,37592359.0
2008-12-24,5.744948863983154,5.791245937347412,5.702861785888672,5.736532211303711,6294262.0
2008-12-26,5.72390604019165,5.879630088806152,5.694444179534912,5.765993118286133,8176766.0
2008-12-29,5.639730930328369,5.791245937347412,5.517676830291748,5.749157905578613,17495914.0
2008-12-30,5.875421047210693,5.875421047210693,5.627103805541992,5.67340087890625,22559170.0
2008-12-31,5.875421047210693,5.9932661056518555,5.707070827484131,5.782827854156494,24617261.0
2009-01-02,6.170033931732178,6.195285797119141,5.812290191650391,5.904881954193115,21384950.0
2009-01-05,6.216330051422119,6.258418083190918,5.9974751472473145,6.157406806945801,24705886.0
2009-01-06,6.388888835906982,6.5151519775390625,6.203703880310059,6.220539093017578,30629016.0
2009-01-07,6.1405720710754395,6.21212100982666,6.047979831695557,6.119528770446777,23087354.0
2009-01-08,6.17424201965332,6.22895622253418,6.010100841522217,6.0858588218688965,24447852.0
2009-01-09,5.972221851348877,6.203703880310059,5.921717166900635,6.153199195861816,22111294.0
2009-01-12,5.896464824676514,6.060606002807617,5.862794876098633,6.035354137420654,24921626.0
2009-01-13,5.946969985961914,6.005891799926758,5.829124927520752,5.934342861175537,40279378.0
2009-01-14,5.437709808349609,5.778619766235352,5.378787994384766,5.76178503036499,48435710.0
2009-01-15,5.656566143035889,5.72390604019165,5.399831771850586,5.505051136016846,43979522.0
2009-01-16,5.580808162689209,5.770202159881592,5.429293155670166,5.76178503036499,45996746.0
2009-01-20,5.281987190246582,5.606060981750488,5.269360065460205,5.5597639083862305,34458653.0
2009-01-21,5.589225769042969,5.61447811126709,5.353535175323486,5.420875072479248,43087810.0
2009-01-22,4.91161584854126,5.03787899017334,4.814815044403076,5.03787899017334,103109609.0
2009-01-23,5.0505051612854,5.113636016845703,4.768518924713135,4.810606002807617,47376014.0
2009-01-26,4.995790958404541,5.12626314163208,4.886363983154297,5.0505051612854,27836978.0
2009-01-27,5.08838415145874,5.12626314163208,4.966330051422119,5.0168352127075195,27215892.0
2009-01-28,5.353535175323486,5.450336933135986,5.172558784484863,5.218854904174805,32562367.0
2009-01-29,5.155724048614502,5.374578952789307,5.138888835906982,5.281987190246582,30596465.0
2009-01-30,5.05892276763916,5.223063945770264,5.03787899017334,5.223063945770264,29105287.0
2009-02-02,5.147305965423584,5.214645862579346,5.02104377746582,5.03787899017334,25870601.0
2009-02-03,5.4040398597717285,5.437709808349609,5.1094279289245605,5.155724048614502,39930818.0
2009-02-04,5.303030014038086,5.500842094421387,5.244108200073242,5.425084114074707,28186013.0
2009-02-05,5.5597639083862305,5.585017204284668,5.193603038787842,5.2525248527526855,35869997.0
2009-02-06,5.736532211303711,5.76178503036499,5.471380233764648,5.475588798522949,29358806.0
2009-02-09,5.829124927520752,5.883838176727295,5.639730930328369,5.698653221130371,22490978.0
2009-02-10,5.618687152862549,5.8417510986328125,5.585017204284668,5.76178503036499,51824362.0
2009-02-11,5.618687152862549,5.736532211303711,5.568181991577148,5.656566143035889,35012023.0
2009-02-12,5.631312847137451,5.631312847137451,5.429293155670166,5.568181991577148,41892682.0
2009-02-13,5.551346778869629,5.6902360916137695,5.496633052825928,5.63552188873291,20521274.0
2009-02-17,5.185184955596924,5.353535175323486,5.1683502197265625,5.353535175323486,27282182.0
2009-02-18,5.2567338943481445,5.345118045806885,5.092593193054199,5.189393997192383,24277255.0
2009-02-19,5.117845058441162,5.370369911193848,5.084175109863281,5.3198652267456055,25549603.0
2009-02-20,5.12626314163208,5.197811126708984,5.029460906982422,5.071548938751221,33453130.0
2009-02-23,4.852694034576416,5.180975914001465,4.823232173919678,5.155724048614502,33712351.0
2009-02-24,4.970539093017578,5.0,4.772727012634277,4.8905720710754395,40542163.0
2009-02-25,4.936869144439697,5.113636016845703,4.877945899963379,4.903199195861816,46282579.0
2009-02-26,4.819024085998535,5.079966068267822,4.797979831695557,5.004209041595459,27520258.0
2009-02-27,4.574915885925293,4.7474751472473145,4.419191837310791,4.7348480224609375,71131262.0
2009-03-02,4.419191837310791,4.617002964019775,4.32659912109375,4.47390604019165,59614078.0
2009-03-03,4.38552188873291,4.515993118286133,4.36447811126709,4.368687152862549,49389199.0
2009-03-04,4.549663066864014,4.625421047210693,4.38552188873291,4.482323169708252,52590622.0
2009-03-05,4.40235710144043,4.541245937347412,4.38552188873291,4.465487957000732,54401371.0
2009-03-06,4.389730930328369,4.461278915405273,4.170875072479248,4.4360270500183105,54302530.0
2009-03-09,4.322391033172607,4.562290191650391,4.301346778869629,4.322391033172607,35024854.0
2009-03-10,4.671717166900635,4.692760944366455,4.40235710144043,4.461278915405273,43926300.0
2009-03-11,4.894781112670898,4.945285797119141,4.629630088806152,4.7390570640563965,42883949.0
2009-03-12,5.1094279289245605,5.138888835906982,4.865320205688477,5.008418083190918,46448424.0
2009-03-13,5.02104377746582,5.155724048614502,4.898990154266357,5.143097877502441,38451758.0
2009-03-16,4.865320205688477,5.079966068267822,4.856902122497559,5.0505051612854,30720730.0
2009-03-17,5.1094279289245605,5.122054100036621,4.869528770446777,4.869528770446777,28158689.0
2009-03-18,5.143097877502441,5.2609429359436035,4.9873738288879395,5.0505051612854,29840659.0
2009-03-19,5.151515007019043,5.210437774658203,5.067339897155762,5.206229209899902,29445293.0
2009-03-20,5.08838415145874,5.239899158477783,5.042088031768799,5.202020168304443,36283896.0
2009-03-23,5.496633052825928,5.496633052825928,5.155724048614502,5.244108200073242,32703502.0
2009-03-24,5.311448097229004,5.467172145843506,5.277778148651123,5.429293155670166,27257947.0
2009-03-25,5.345118045806885,5.479797840118408,5.193603038787842,5.370369911193848,27889963.0
2009-03-26,5.513467788696289,5.551346778869629,5.378787994384766,5.429293155670166,31563972.0
2009-03-27,5.4082489013671875,5.48821496963501,5.340909004211426,5.399831771850586,26540395.0
2009-03-30,5.2525248527526855,5.374578952789307,5.143097877502441,5.303030014038086,31095900.0
2009-03-31,5.286194801330566,5.345118045806885,5.235690116882324,5.286194801330566,32820876.0
2009-04-01,5.52609395980835,5.702861785888672,5.1683502197265625,5.197811126708984,58662965.0
2009-04-02,5.72390604019165,5.883838176727295,5.538721084594727,5.6860270500183105,63360317.0
2009-04-03,6.022727012634277,6.157406806945801,5.736532211303711,5.808081150054932,44078364.0
2009-04-06,5.900672912597656,6.018518924713135,5.787036895751953,5.913300037384033,30029076.0
2009-04-07,5.719696998596191,5.862794876098633,5.702861785888672,5.854376792907715,28040839.0
2009-04-08,5.871212005615234,5.879630088806152,5.656566143035889,5.757575988769531,26412091.0
2009-04-09,6.321548938751221,6.329966068267822,5.9974751472473145,6.090066909790039,41263279.0
2009-04-13,6.157406806945801,6.195285797119141,6.052188873291016,6.157406806945801,25849692.0
2009-04-14,6.052188873291016,6.170033931732178,5.9848480224609375,6.111111164093018,30270002.0
2009-04-15,6.026936054229736,6.195285797119141,5.9932661056518555,6.0816497802734375,57637483.0
2009-04-16,6.064815044403076,6.195285797119141,5.913300037384033,6.182660102844238,44320003.0
2009-04-17,6.056396961212158,6.098484992980957,5.808081150054932,6.026936054229736,41464051.0
2009-04-20,5.917508125305176,6.010100841522217,5.803872108459473,6.010100841522217,32248260.0
2009-04-21,6.014309883117676,6.026936054229736,5.753366947174072,5.829124927520752,45853711.0
2009-04-22,6.220539093017578,6.355218887329102,5.917508125305176,5.9848480224609375,73124964.0
2009-04-23,6.994948863983154,7.0917510986328125,6.670875072479248,6.746633052825928,143259970.0
2009-04-24,7.062290191650391,7.129630088806152,6.767676830291748,6.986532211303711,76075006.0
2009-04-27,6.931818008422852,7.01178503036499,6.77609395980835,6.822391033172607,45981302.0
2009-04-28,6.818181991577148,6.97390604019165,6.780303001403809,6.801346778869629,50344826.0
2009-04-29,6.931818008422852,7.070706844329834,6.797138214111328,6.843433856964111,47148156.0
2009-04-30,6.931818008422852,7.1801347732543945,6.919191837310791,7.028619766235352,44241358.0
2009-05-01,6.948653221130371,7.015993118286133,6.763467788696289,6.788721084594727,33736111.0
2009-05-04,7.045454978942871,7.0917510986328125,6.90235710144043,6.957070827484131,29930234.0
2009-05-05,7.2348480224609375,7.268518924713135,6.969696998596191,6.990740776062012,47346077.0
2009-05-06,7.218012809753418,7.415824890136719,7.074915885925293,7.289562225341797,49392763.0
2009-05-07,7.045454978942871,7.398990154266357,6.919191837310791,7.344275951385498,47031494.0
2009-05-08,7.314815044403076,7.398990154266357,7.070706844329834,7.100168228149414,41299870.0
2009-05-11,7.251684188842773,7.361111164093018,7.100168228149414,7.175926208496094,26638286.0
2009-05-12,7.184342861175537,7.344275951385498,7.104376792907715,7.2474751472473145,22504284.0
2009-05-13,6.805555820465088,7.117002964019775,6.780303001403809,7.079124927520752,40163429.0
2009-05-14,7.0875420570373535,7.188551902770996,6.851851940155029,6.898148059844971,42499037.0
2009-05-15,7.117002964019775,7.184342861175537,6.999157905578613,7.112794876098633,31801097.0
2009-05-18,7.4494948387146,7.4494948387146,7.117002964019775,7.159090995788574,37316268.0
2009-05-19,7.52104377746582,7.601009845733643,7.306396961212158,7.470539093017578,34461029.0
2009-05-20,7.453703880310059,7.723063945770264,7.3905720710754395,7.5,28102615.0
2009-05-21,7.218012809753418,7.407406806945801,7.112794876098633,7.369528770446777,33387552.0
2009-05-22,7.306396961212158,7.407406806945801,7.0959601402282715,7.205387115478516,30115800.0
2009-05-26,7.382154941558838,7.46212100982666,7.133838176727295,7.213805198669434,35314963.0
2009-05-27,7.121212005615234,7.403199195861816,7.0875420570373535,7.361111164093018,44821814.0
2009-05-28,7.297979831695557,7.344275951385498,6.948653221130371,7.142255783081055,40890010.0
2009-05-29,7.415824890136719,7.415824890136719,7.2432661056518555,7.293770790100098,31692514.0
2009-06-01,7.676767826080322,7.739899158477783,7.44107723236084,7.52104377746582,36216893.0
2009-06-02,7.55892276763916,7.702020168304443,7.508418083190918,7.685184955596924,39391229.0
2009-06-03,7.563130855560303,7.680975914001465,7.42424201965332,7.634679794311523,79740936.0
2009-06-04,7.57575798034668,7.622054100036621,7.5,7.5126261711120605,44922557.0
2009-06-05,7.508418083190918,7.634679794311523,7.3905720710754395,7.584175109863281,44495114.0
2009-06-08,7.42424201965332,7.554714202880859,7.314815044403076,7.5126261711120605,29259252.0
2009-06-09,7.453703880310059,7.542088031768799,7.415824890136719,7.508418083190918,29728512.0
2009-06-10,7.420033931732178,7.57575798034668,7.293770790100098,7.567339897155762,40766220.0
2009-06-11,7.525252819061279,7.638888835906982,7.415824890136719,7.470539093017578,78608059.0
2009-06-12,7.491581916809082,7.554714202880859,7.344275951385498,7.5505051612854,25859909.0
2009-06-15,7.323232173919678,7.466330051422119,7.188551902770996,7.42424201965332,36715378.0
2009-06-16,7.251684188842773,7.432660102844238,7.163300037384033,7.344275951385498,33736586.0
2009-06-17,7.192760944366455,7.314815044403076,7.154881954193115,7.2348480224609375,37855382.0
2009-06-18,7.205387115478516,7.255891799926758,7.104376792907715,7.1801347732543945,35918942.0
2009-06-19,7.272727012634277,7.356902122497559,7.226430892944336,7.306396961212158,33094116.0
2009-06-22,6.92340087890625,7.264309883117676,6.893939018249512,7.192760944366455,38915791.0
2009-06-23,6.910774230957031,6.978114128112793,6.767676830291748,6.868687152862549,39878546.0
2009-06-24,7.053872108459473,7.205387115478516,6.919191837310791,6.952861785888672,32389632.0
2009-06-25,7.213805198669434,7.222221851348877,6.982323169708252,7.028619766235352,26127684.0
2009-06-26,7.302188873291016,7.365320205688477,7.171717166900635,7.184342861175537,67207061.0
2009-06-29,7.306396961212158,7.445285797119141,7.255891799926758,7.3358588218688965,124068067.0
2009-06-30,7.209596157073975,7.352694034576416,7.0833330154418945,7.2474751472473145,61807838.0
2009-07-01,7.062290191650391,7.264309883117676,7.041245937347412,7.2390570640563965,38312525.0
2009-07-02,6.877103805541992,6.999157905578613,6.82659912109375,6.999157905578613,33622301.0
2009-07-06,6.92340087890625,6.944444179534912,6.784512042999268,6.872896194458008,42490958.0
2009-07-07,6.696127891540527,6.982323169708252,6.670875072479248,6.944444179534912,43955762.0
2009-07-08,6.742424011230469,6.90235710144043,6.679293155670166,6.750842094421387,42324401.0
2009-07-09,6.771885871887207,6.839225769042969,6.637205123901367,6.767676830291748,42248131.0
2009-07-10,6.860269069671631,6.914982795715332,6.73821496963501,6.73821496963501,38868984.0
2009-07-13,7.053872108459473,7.070706844329834,6.77609395980835,6.860269069671631,42295889.0
2009-07-14,7.192760944366455,7.209596157073975,7.01178503036499,7.070706844329834,53740606.0
2009-07-15,7.504209041595459,7.554714202880859,7.205387115478516,7.2474751472473145,60581110.0
2009-07-16,7.8198652267456055,7.933502197265625,7.41161584854126,7.420033931732178,79991842.0
2009-07-17,7.807239055633545,7.878787994384766,7.706229209899902,7.874578952789307,29496852.0
2009-07-20,7.925084114074707,7.946127891540527,7.735690116882324,7.828282833099365,29328869.0
2009-07-21,7.967172145843506,7.992424011230469,7.803030014038086,7.954545021057129,46220090.0
2009-07-22,8.186026573181152,8.207071304321289,7.870369911193848,7.891414165496826,82395878.0
2009-07-23,9.057238578796387,9.078283309936523,8.720539093017578,8.8510103225708,138009722.0
2009-07-24,8.939393997192383,9.019359588623047,8.867844581604004,8.943602561950684,45697846.0
2009-07-27,9.162458419799805,9.242424011230469,8.939393997192383,8.989898681640625,44204292.0
2009-07-28,9.191919326782227,9.255050659179688,8.985690116882324,9.006733894348145,45784807.0
2009-07-29,9.006733894348145,9.28451156616211,8.973064422607422,9.086700439453125,34267147.0
2009-07-30,9.116162300109863,9.28451156616211,9.053030014038086,9.124579429626465,39052649.0
2009-07-31,8.943602561950684,9.120369911193848,8.939393997192383,9.120369911193848,42835716.0
2009-08-03,9.276094436645508,9.351852416992188,9.141413688659668,9.34343433380127,60635282.0
2009-08-04,9.191919326782227,9.28451156616211,9.078283309936523,9.196127891540527,37388974.0
2009-08-05,9.095117568969727,9.22558879852295,8.914140701293945,9.141413688659668,49181774.0
2009-08-06,9.457071304321289,9.515993118286133,9.002525329589844,9.031987190246582,62619955.0
2009-08-07,9.490740776062012,9.739056587219238,9.478114128112793,9.570707321166992,55578917.0
2009-08-10,9.46548843383789,9.537036895751953,9.32239055633545,9.537036895751953,31006325.0
2009-08-11,9.30976390838623,9.46548843383789,9.259259223937988,9.410774230957031,37859422.0
2009-08-12,9.40235710144043,9.511784553527832,9.28451156616211,9.32239055633545,35102786.0
2009-08-13,9.32659912109375,9.499157905578613,9.263467788696289,9.494949340820312,35779471.0
2009-08-14,9.107744216918945,9.33080768585205,9.048822402954102,9.30976390838623,36561175.0
2009-08-17,8.77104377746582,9.027777671813965,8.653199195861816,8.884679794311523,47988547.0
2009-08-18,8.821549415588379,8.876262664794922,8.73316478729248,8.800504684448242,28196230.0
2009-08-19,8.893097877502441,8.92676830291748,8.6489896774292,8.71212100982666,34806499.0
2009-08-20,9.006733894348145,9.044612884521484,8.8510103225708,8.8510103225708,21965882.0
2009-08-21,9.292928695678711,9.301346778869629,8.964646339416504,9.082491874694824,38016000.0
2009-08-24,9.356060981750488,9.431818008422852,9.288721084594727,9.288721084594727,25257830.0
2009-08-25,9.389731407165527,9.478114128112793,9.297138214111328,9.36447811126709,25630387.0
2009-08-26,9.372896194458008,9.393939018249512,9.162458419799805,9.33080768585205,38556540.0
2009-08-27,9.431818008422852,9.494949340820312,9.263467788696289,9.34343433380127,29877250.0
2009-08-28,9.452861785888672,9.654882431030273,9.410774230957031,9.478114128112793,32219273.0
2009-08-31,9.318181991577148,9.38552188873291,9.238215446472168,9.34764289855957,23652130.0
2009-09-01,9.124579429626465,9.755891799926758,9.053030014038086,9.318181991577148,90781495.0
2009-09-02,8.985690116882324,9.179292678833008,8.952019691467285,9.158248901367188,45127606.0
2009-09-03,9.019359588623047,9.048822402954102,8.905723571777344,8.952019691467285,32409353.0
2009-09-04,9.221380233764648,9.242424011230469,8.939393997192383,9.006733894348145,31235371.0
2009-09-08,9.18770980834961,9.301346778869629,9.099327087402344,9.263467788696289,29727562.0
2009-09-09,9.545454978942871,9.633837699890137,9.32239055633545,9.372896194458008,53210995.0
2009-09-10,9.894781112670898,9.94107723236084,9.659090995788574,9.671716690063477,50505682.0
2009-09-11,9.915824890136719,10.03787899017334,9.814814567565918,9.920034408569336,42083474.0
2009-09-14,10.025253295898438,10.03787899017334,9.831649780273438,9.844276428222656,32535281.0
2009-09-15,10.159933090209961,10.315656661987305,10.084175109863281,10.303030014038086,52838438.0
2009-09-16,10.235690116882324,10.324073791503906,10.096800804138184,10.290404319763184,62515886.0
2009-09-17,10.281987190246582,10.361952781677246,10.105218887329102,10.122054100036621,40844628.0
2009-09-18,10.244108200073242,10.412458419799805,10.227272987365723,10.319865226745605,50158073.0
2009-09-21,10.164140701293945,10.244108200073242,10.046296119689941,10.244108200073242,30784882.0
2009-09-22,10.290404319763184,10.307238578796387,10.126262664794922,10.281987190246582,33179414.0
2009-09-23,10.02104377746582,10.340909004211426,9.9957914352417,10.256733894348145,30710513.0
2009-09-24,9.9074068069458,10.164140701293945,9.768519401550293,10.13888931274414,38162837.0
2009-09-25,9.869528770446777,9.94528579711914,9.776935577392578,9.911616325378418,30476714.0
2009-09-28,10.067339897155762,10.105218887329102,9.882155418395996,9.915824890136719,25741346.0
2009-09-29,10.046296119689941,10.084175109863281,9.920034408569336,10.02104377746582,26172590.0
2009-09-30,9.932660102844238,10.079965591430664,9.726430892944336,10.071549415588379,55481026.0
2009-10-01,9.781145095825195,9.911616325378418,9.629630088806152,9.9074068069458,39411662.0
2009-10-02,9.553872108459473,9.709595680236816,9.486532211303711,9.625420570373535,34842139.0
2009-10-05,9.642255783081055,9.709595680236816,9.507575988769531,9.587541580200195,30867329.0
2009-10-06,10.079965591430664,10.084175109863281,9.781145095825195,9.789562225341797,68249174.0
2009-10-07,10.248315811157227,10.256733894348145,9.974746704101562,10.05892276763916,39071419.0
2009-10-08,10.441919326782227,10.58080768585205,10.332491874694824,10.340909004211426,60218532.0
2009-10-09,10.277777671813965,10.462963104248047,10.218854904174805,10.42087459564209,28327860.0
2009-10-12,10.429292678833008,10.492424011230469,10.332491874694824,10.378787994384766,27511704.0
2009-10-13,10.59764289855957,10.67760944366455,10.492424011230469,10.521885871887207,48664282.0
2009-10-14,10.707071304321289,10.723905563354492,10.530303001403809,10.71548843383789,37067263.0
2009-10-15,10.484006881713867,10.681818008422852,10.462963104248047,10.627103805541992,32784761.0
2009-10-16,10.307238578796387,10.55976390838623,10.239898681640625,10.547138214111328,44433576.0
2009-10-19,10.585017204284668,10.627103805541992,10.269359588623047,10.408248901367188,41054666.0
2009-10-20,10.547138214111328,10.643939018249512,10.404040336608887,10.61447811126709,34886808.0
2009-10-21,10.53451156616211,10.858586311340332,10.488215446472168,10.711278915405273,97286508.0
2009-10-22,10.088383674621582,10.277777671813965,9.793770790100098,10.117844581604004,125782351.0
2009-10-23,9.915824890136719,10.269359588623047,9.848484992980957,10.185185432434082,59494327.0
2009-10-26,9.819024085998535,10.02104377746582,9.688551902770996,9.869528770446777,43307827.0
2009-10-27,9.743266105651855,9.96212100982666,9.608586311340332,9.743266105651855,38042374.0
2009-10-28,9.574915885925293,9.928450584411621,9.545454978942871,9.638047218322754,46551067.0
2009-10-29,9.684343338012695,9.802188873291016,9.638047218322754,9.684343338012695,29163499.0
2009-10-30,9.372896194458008,9.722222328186035,9.313973426818848,9.696969985961914,44952494.0
2009-11-02,9.444443702697754,9.57912540435791,9.053030014038086,9.28451156616211,51095880.0
2009-11-03,9.473905563354492,9.507575988769531,9.30976390838623,9.36868667602539,33878196.0
2009-11-04,9.490740776062012,9.633837699890137,9.431818008422852,9.473905563354492,28856995.0
2009-11-05,9.781145095825195,9.848484992980957,9.621212005615234,9.667508125305176,29453134.0
2009-11-06,9.82323169708252,9.890571594238281,9.659090995788574,9.743266105651855,21375446.0
2009-11-09,9.793770790100098,9.890571594238281,9.739056587219238,9.840066909790039,34384522.0
2009-11-10,9.86111068725586,9.94107723236084,9.776935577392578,9.852693557739258,29915028.0
2009-11-11,10.0,10.04208755493164,9.886363983154297,9.932660102844238,31227055.0
2009-11-12,10.063131332397461,10.134679794311523,9.9957914352417,10.02104377746582,35329219.0
2009-11-13,9.991581916809082,10.122054100036621,9.936868667602539,10.046296119689941,27425930.0
2009-11-16,10.008418083190918,10.151515007019043,9.970539093017578,10.025253295898438,26092757.0
2009-11-17,9.953703880310059,10.0042085647583,9.806397438049316,9.98316478729248,27533088.0
2009-11-18,9.760101318359375,9.920034408569336,9.722222328186035,9.8989896774292,25413696.0
2009-11-19,9.760101318359375,9.882155418395996,9.680134773254395,9.705387115478516,36043682.0
2009-11-20,9.591751098632812,9.743266105651855,9.574915885925293,9.713805198669434,39797525.0
2009-11-23,9.869528770446777,9.8989896774292,9.646465301513672,9.671716690063477,27796349.0
2009-11-24,9.928450584411621,9.987374305725098,9.760101318359375,9.894781112670898,26147405.0
2009-11-25,9.936868667602539,9.9957914352417,9.890571594238281,9.987374305725098,16041326.0
2009-11-27,9.772727012634277,9.86111068725586,9.595959663391113,9.654882431030273,16151098.0
2009-11-30,10.298822402954102,10.328283309936523,9.764309883117676,9.768519401550293,55859760.0
2009-12-01,10.1010103225708,10.416666984558105,10.050504684448242,10.353534698486328,74554603.0
2009-12-02,10.0,10.189393997192383,9.974746704101562,10.159933090209961,44252287.0
2009-12-03,9.932660102844238,10.0925931930542,9.92424201965332,10.067339897155762,26559403.0
2009-12-04,9.96212100982666,10.1010103225708,9.82323169708252,10.071549415588379,30569616.0
2009-12-07,9.730640411376953,10.088383674621582,9.722222328186035,9.9074068069458,34104391.0
2009-12-08,9.50336742401123,9.667508125305176,9.452861785888672,9.663299560546875,44040348.0
2009-12-09,9.56229019165039,9.566497802734375,9.28451156616211,9.448653221130371,42033816.0
2009-12-10,9.482322692871094,9.680134773254395,9.44023609161377,9.617003440856934,36978401.0
2009-12-11,9.553872108459473,9.625420570373535,9.469696998596191,9.511784553527832,25015241.0
2009-12-14,9.537036895751953,9.612794876098633,9.478114128112793,9.56229019165039,20663834.0
2009-12-15,9.444443702697754,9.545454978942871,9.36868667602539,9.42760944366455,19194278.0
2009-12-16,9.633837699890137,9.680134773254395,9.511784553527832,9.515993118286133,32123520.0
2009-12-17,9.591751098632812,9.663299560546875,9.490740776062012,9.553872108459473,30392366.0
2009-12-18,9.54124641418457,9.675926208496094,9.36868667602539,9.663299560546875,57079123.0
2009-12-21,9.625420570373535,9.659090995788574,9.545454978942871,9.595959663391113,24162970.0
2009-12-22,9.646465301513672,9.709595680236816,9.587541580200195,9.612794876098633,21908146.0
2009-12-23,10.088383674621582,10.202019691467285,9.692761421203613,9.696969985961914,54500213.0
2009-12-24,10.05471420288086,10.147306442260742,10.025253295898438,10.147306442260742,8414604.0
2009-12-28,10.046296119689941,10.1010103225708,9.991581916809082,10.046296119689941,14350090.0
2009-12-29,9.966329574584961,10.046296119689941,9.94528579711914,10.0042085647583,14148367.0
2009-12-30,10.01683521270752,10.05892276763916,9.932660102844238,9.94528579711914,14747832.0
2009-12-31,9.903199195861816,10.1010103225708,9.894781112670898,10.096800804138184,14233666.0
2010-01-04,10.05892276763916,10.0925931930542,9.94107723236084,9.98316478729248,22511650.0
2010-01-05,9.953703880310059,10.05892276763916,9.890571594238281,10.012625694274902,26683193.0
2010-01-06,9.890571594238281,10.01683521270752,9.865320205688477,9.94528579711914,26368610.0
2010-01-07,9.776935577392578,9.886363983154297,9.751684188842773,9.886363983154297,25220052.0
2010-01-08,9.894781112670898,9.949495315551758,9.722222328186035,9.760101318359375,30484080.0
2010-01-11,9.869528770446777,9.9957914352417,9.785353660583496,9.903199195861816,18331078.0
2010-01-12,9.760101318359375,9.865320205688477,9.663299560546875,9.844276428222656,25572175.0
2010-01-13,9.932660102844238,9.94528579711914,9.726430892944336,9.819024085998535,24620587.0
2010-01-14,9.629630088806152,9.890571594238281,9.617003440856934,9.890571594238281,42094166.0
2010-01-15,9.457071304321289,9.705387115478516,9.30976390838623,9.675926208496094,64256306.0
2010-01-19,9.789562225341797,9.844276428222656,9.377103805541992,9.377103805541992,49852994.0
2010-01-20,9.356060981750488,9.760101318359375,9.335017204284668,9.760101318359375,92230618.0
2010-01-21,10.155723571777344,10.336700439453125,9.953703880310059,10.063131332397461,155599726.0
2010-01-22,9.92424201965332,10.17676830291748,9.772727012634277,10.1010103225708,57422930.0
2010-01-25,9.970539093017578,10.05471420288086,9.831649780273438,9.97895622253418,43646170.0
2010-01-26,10.130471229553223,10.252525329589844,9.877945899963379,9.903199195861816,54598342.0
2010-01-27,10.088383674621582,10.206229209899902,9.94528579711914,10.02104377746582,49443134.0
2010-01-28,9.819024085998535,10.134679794311523,9.713805198669434,10.1010103225708,48289349.0
2010-01-29,9.688551902770996,10.1010103225708,9.625420570373535,9.869528770446777,53646991.0
2010-02-01,9.751684188842773,9.840066909790039,9.638047218322754,9.642255783081055,26327506.0
2010-02-02,9.713805198669434,9.819024085998535,9.646465301513672,9.701177597045898,28234958.0
2010-02-03,9.776935577392578,9.810606002807617,9.629630088806152,9.667508125305176,34180661.0
2010-02-04,9.448653221130371,9.802188873291016,9.42760944366455,9.659090995788574,46628050.0
2010-02-05,9.558080673217773,9.591751098632812,9.360268592834473,9.436026573181152,37072728.0
2010-02-08,9.46548843383789,9.659090995788574,9.448653221130371,9.566497802734375,20112602.0
2010-02-09,9.414982795715332,9.638047218322754,9.360268592834473,9.583333015441895,28657411.0
2010-02-10,9.242424011230469,9.42340087890625,9.154040336608887,9.389731407165527,37093162.0
2010-02-11,9.313973426818848,9.339225769042969,9.065656661987305,9.179292678833008,30785594.0
2010-02-12,9.162458419799805,9.280303001403809,9.053030014038086,9.154040336608887,42511630.0
2010-02-16,9.478114128112793,9.482322692871094,9.255050659179688,9.255050659179688,34442021.0
2010-02-17,9.545454978942871,9.574915885925293,9.414982795715332,9.473905563354492,28001635.0
2010-02-18,9.612794876098633,9.633837699890137,9.478114128112793,9.617003440856934,21359052.0
2010-02-19,9.856902122497559,9.886363983154297,9.452861785888672,9.642255783081055,46963541.0
2010-02-22,9.797980308532715,9.890571594238281,9.709595680236816,9.856902122497559,34242437.0
2010-02-23,9.633837699890137,9.764309883117676,9.549662590026855,9.743266105651855,24659791.0
2010-02-24,9.789562225341797,9.844276428222656,9.638047218322754,9.718012809753418,24076958.0
2010-02-25,9.680134773254395,9.692761421203613,9.499157905578613,9.680134773254395,38203942.0
2010-02-26,9.688551902770996,9.701177597045898,9.520201683044434,9.667508125305176,37546978.0
2010-03-01,10.050504684448242,10.071549415588379,9.663299560546875,9.730640411376953,44650505.0
2010-03-02,10.096800804138184,10.151515007019043,10.01683521270752,10.02104377746582,36125179.0
2010-03-03,9.894781112670898,10.07575798034668,9.827441215515137,9.92424201965332,35194262.0
2010-03-04,10.008418083190918,10.01683521270752,9.663299560546875,9.684343338012695,28079568.0
2010-03-05,10.366162300109863,10.500842094421387,10.01683521270752,10.01683521270752,55289758.0
2010-03-08,10.454545021057129,10.49663257598877,10.269359588623047,10.281987190246582,26778233.0
2010-03-09,10.736532211303711,10.82912540435791,10.374579429626465,10.378787994384766,51349874.0
2010-03-10,10.757575988769531,10.862794876098633,10.65656566619873,10.71548843383789,32503918.0
2010-03-11,10.707071304321289,10.930134773254395,10.589225769042969,10.702861785888672,53725162.0
2010-03-12,10.930134773254395,10.942761421203613,10.732322692871094,10.770201683044434,36094054.0
2010-03-15,11.060606002807617,11.21212100982666,10.854376792907715,10.930134773254395,45463810.0
2010-03-16,11.275253295898438,11.30471420288086,11.043770790100098,11.165824890136719,43619558.0
2010-03-17,11.355218887329102,11.510943412780762,11.26683521270752,11.283670425415039,36523159.0
2010-03-18,11.557238578796387,11.574073791503906,11.329965591430664,11.430975914001465,28619158.0
2010-03-19,11.443602561950684,11.691919326782227,11.380471229553223,11.637205123901367,51354626.0
2010-03-22,11.393097877502441,11.447811126708984,11.203703880310059,11.2542085647583,32926133.0
2010-03-23,11.384679794311523,11.456229209899902,11.2457914352417,11.372054100036621,25999142.0
2010-03-24,11.338383674621582,11.443602561950684,11.30471420288086,11.355218887329102,26729287.0
2010-03-25,11.599327087402344,11.94023609161377,11.590909004211426,11.658248901367188,76668530.0
2010-03-26,11.553030014038086,11.679292678833008,11.481480598449707,11.628787994384766,27346810.0
2010-03-29,11.481480598449707,11.582491874694824,11.435185432434082,11.574073791503906,26923406.0
2010-03-30,11.422558784484863,11.574073791503906,11.338383674621582,11.565656661987305,26093232.0
2010-03-31,11.3510103225708,11.443602561950684,11.300504684448242,11.363636016845703,19122286.0
2010-04-01,11.182660102844238,11.485690116882324,11.17424201965332,11.414140701293945,34278552.0
2010-04-05,11.519359588623047,11.645623207092285,11.153199195861816,11.153199195861816,30390228.0
2010-04-06,11.477272987365723,11.557238578796387,11.317339897155762,11.452019691467285,36571630.0
2010-04-07,11.300504684448242,11.435185432434082,11.220539093017578,11.397306442260742,42066367.0
2010-04-08,11.136363983154297,11.2542085647583,11.010101318359375,11.098484992980957,47572272.0
2010-04-09,11.17424201965332,11.199495315551758,11.060606002807617,11.132155418395996,22662050.0
2010-04-12,11.20791244506836,11.275253295898438,11.1574068069458,11.21212100982666,19034374.0
2010-04-13,11.21212100982666,11.21212100982666,11.047980308532715,11.165824890136719,27536177.0
2010-04-14,11.380471229553223,11.405723571777344,11.237374305725098,11.296296119689941,35021290.0
2010-04-15,11.355218887329102,11.452019691467285,11.329965591430664,11.435185432434082,33489720.0
2010-04-16,11.081649780273438,11.376262664794922,11.035353660583496,11.3510103225708,48457570.0
2010-04-19,11.077441215515137,11.102693557739258,10.837541580200195,11.026935577392578,27368431.0
2010-04-20,11.11111068725586,11.186868667602539,11.035353660583496,11.144781112670898,30383338.0
2010-04-21,11.064814567565918,11.186868667602539,10.900672912597656,11.085859298706055,63975701.0
2010-04-22,10.429292678833008,10.441919326782227,10.05892276763916,10.286194801330566,134770284.0
2010-04-23,10.332491874694824,10.446127891540527,10.273569107055664,10.416666984558105,61910957.0
2010-04-26,10.336700439453125,10.433502197265625,10.180975914001465,10.281987190246582,52156051.0
2010-04-27,10.0042085647583,10.311448097229004,9.95791244506836,10.269359588623047,62393998.0
2010-04-28,10.096800804138184,10.117844581604004,9.970539093017578,10.05892276763916,39431858.0
2010-04-29,10.202019691467285,10.231480598449707,10.0042085647583,10.1010103225708,39855974.0
2010-04-30,10.008418083190918,10.248315811157227,10.0042085647583,10.164140701293945,36319774.0
2010-05-03,10.063131332397461,10.143097877502441,9.94107723236084,9.953703880310059,25973957.0
2010-05-04,9.713805198669434,9.793770790100098,9.452861785888672,9.772727012634277,88734096.0
2010-05-05,9.537036895751953,9.785353660583496,9.499157905578613,9.713805198669434,61155151.0
2010-05-06,9.372896194458008,9.743266105651855,8.653199195861816,9.511784553527832,71709343.0
2010-05-07,9.040404319763184,9.553872108459473,8.943602561950684,9.32239055633545,71566783.0
2010-05-10,9.398147583007812,9.608586311340332,9.30976390838623,9.52441120147705,47490062.0
2010-05-11,9.41919231414795,9.595959663391113,9.24663257598877,9.32659912109375,30914849.0
2010-05-12,9.473905563354492,9.511784553527832,9.356060981750488,9.482322692871094,26510933.0
2010-05-13,9.545454978942871,9.810606002807617,9.537036895751953,9.747474670410156,47767579.0
2010-05-14,9.36447811126709,9.532828330993652,9.292928695678711,9.515993118286133,41775545.0
2010-05-17,9.473905563354492,9.486532211303711,9.255050659179688,9.32659912109375,34881581.0
2010-05-18,9.33080768585205,9.583333015441895,9.313973426818848,9.52441120147705,40377506.0
2010-05-19,9.107744216918945,9.30976390838623,9.040404319763184,9.259259223937988,74340050.0
2010-05-20,8.758418083190918,9.031987190246582,8.585859298706055,8.897306442260742,81660269.0
2010-05-21,9.015151977539062,9.040404319763184,8.547980308532715,8.547980308532715,68853866.0
2010-05-24,8.989898681640625,9.183502197265625,8.88888931274414,8.977272987365723,48636720.0
2010-05-25,9.086700439453125,9.095117568969727,8.653199195861816,8.73316478729248,59012474.0
2010-05-26,8.998315811157227,9.276094436645508,8.964646339416504,9.145623207092285,42581484.0
2010-05-27,9.221380233764648,9.22558879852295,9.086700439453125,9.162458419799805,33229786.0
2010-05-28,9.010943412780762,9.238215446472168,8.897306442260742,9.234006881713867,35250574.0
2010-06-01,8.821549415588379,9.069865226745605,8.80471420288086,8.846800804138184,28138493.0
2010-06-02,8.943602561950684,8.947811126708984,8.71212100982666,8.8510103225708,29447431.0
2010-06-03,9.335017204284668,9.335017204284668,8.92676830291748,9.057238578796387,56722486.0
2010-06-04,9.255050659179688,9.612794876098633,9.217171669006348,9.238215446472168,133898767.0
2010-06-07,9.069865226745605,9.38131332397461,9.010943412780762,9.259259223937988,63761861.0
2010-06-08,9.128787994384766,9.141413688659668,8.80892276763916,9.057238578796387,68568509.0
2010-06-09,9.166666984558105,9.414982795715332,9.141413688659668,9.204545021057129,52923262.0
2010-06-10,9.377103805541992,9.41919231414795,9.238215446472168,9.238215446472168,40531471.0
2010-06-11,9.532828330993652,9.549662590026855,9.255050659179688,9.259259223937988,42902957.0
2010-06-14,9.34764289855957,9.646465301513672,9.32659912109375,9.595959663391113,31794682.0
2010-06-15,9.42340087890625,9.436026573181152,9.259259223937988,9.38552188873291,46399954.0
2010-06-16,9.313973426818848,9.436026573181152,9.263467788696289,9.38131332397461,40373705.0
2010-06-17,9.301346778869629,9.40656566619873,9.221380233764648,9.40656566619873,23284800.0
2010-06-18,9.32659912109375,9.42340087890625,9.271885871887207,9.32659912109375,32992186.0
2010-06-21,9.204545021057129,9.52441120147705,9.132996559143066,9.444443702697754,32942052.0
2010-06-22,9.074073791503906,9.301346778869629,9.061448097229004,9.267677307128906,24247555.0
2010-06-23,8.981480598449707,9.154040336608887,8.914140701293945,9.065656661987305,27539978.0
2010-06-24,8.779460906982422,8.994108200073242,8.67424201965332,8.92676830291748,38072074.0
2010-06-25,8.817339897155762,8.884679794311523,8.644781112670898,8.800504684448242,39524522.0
2010-06-28,8.716329574584961,8.82575798034668,8.598484992980957,8.783670425415039,42527786.0
2010-06-29,8.287036895751953,8.569024085998535,8.223905563354492,8.543770790100098,74630873.0
2010-06-30,8.25336742401123,8.480640411376953,8.232322692871094,8.270201683044434,49089110.0
2010-07-01,8.265993118286133,8.320707321166992,8.021885871887207,8.249157905578613,61793582.0
2010-07-02,8.106060981750488,8.316497802734375,8.101852416992188,8.316497802734375,38155946.0
2010-07-06,8.143939018249512,8.333333015441895,8.068181991577148,8.265993118286133,36013745.0
2010-07-07,8.337541580200195,8.350168228149414,8.063973426818848,8.110268592834473,39326126.0
2010-07-08,8.371212005615234,8.501684188842773,8.265993118286133,8.362794876098633,39107534.0
2010-07-09,8.539562225341797,8.547980308532715,8.303872108459473,8.392255783081055,37884845.0
2010-07-12,8.510101318359375,8.602693557739258,8.442761421203613,8.493266105651855,26193024.0
2010-07-13,8.8425931930542,8.893097877502441,8.606902122497559,8.606902122497559,38047363.0
2010-07-14,8.884679794311523,9.031987190246582,8.70791244506836,8.846800804138184,37201982.0
2010-07-15,8.8510103225708,8.943602561950684,8.703703880310059,8.939393997192383,36449266.0
2010-07-16,8.455387115478516,8.872054100036621,8.442761421203613,8.855218887329102,44357306.0
2010-07-19,8.585859298706055,8.644781112670898,8.468012809753418,8.489056587219238,22989701.0
2010-07-20,8.75,8.775253295898438,8.383837699890137,8.434343338012695,36816595.0
2010-07-21,8.489056587219238,8.817339897155762,8.430134773254395,8.716329574584961,56822278.0
2010-07-22,8.813131332397461,9.065656661987305,8.7457914352417,8.880471229553223,59539946.0
2010-07-23,8.876262664794922,8.884679794311523,8.619528770446777,8.76683521270752,30549658.0
2010-07-26,8.897306442260742,8.897306442260742,8.779460906982422,8.834175109863281,18448452.0
2010-07-27,8.855218887329102,8.968854904174805,8.79208755493164,8.960437774658203,21468586.0
2010-07-28,8.855218887329102,8.876262664794922,8.762625694274902,8.813131332397461,21418690.0
2010-07-29,8.741581916809082,8.922558784484863,8.6489896774292,8.846800804138184,28231632.0
2010-07-30,8.800504684448242,8.897306442260742,8.640571594238281,8.686868667602539,24362554.0
2010-08-02,9.031987190246582,9.082491874694824,8.914140701293945,8.956229209899902,24652663.0
2010-08-03,8.82575798034668,9.053030014038086,8.80471420288086,8.998315811157227,29407277.0
2010-08-04,8.880471229553223,8.930975914001465,8.800504684448242,8.8510103225708,29401812.0
2010-08-05,8.867844581604004,8.884679794311523,8.71212100982666,8.838383674621582,18679637.0
2010-08-06,9.027777671813965,9.036194801330566,8.716329574584961,8.73316478729248,28143720.0
2010-08-09,9.250842094421387,9.52441120147705,9.141413688659668,9.200337409973145,52958426.0
2010-08-10,9.221380233764648,9.301346778869629,9.103534698486328,9.242424011230469,29825215.0
2010-08-11,8.943602561950684,9.065656661987305,8.92676830291748,9.044612884521484,25042327.0
2010-08-12,9.086700439453125,9.200337409973145,8.977272987365723,9.006733894348145,38485735.0
2010-08-13,9.048822402954102,9.141413688659668,8.973064422607422,9.006733894348145,29855866.0
2010-08-16,9.280303001403809,9.469696998596191,9.006733894348145,9.031987190246582,62520401.0
2010-08-17,9.40656566619873,9.457071304321289,9.292928695678711,9.292928695678711,45830902.0
2010-08-18,9.570707321166992,9.621212005615234,9.318181991577148,9.41919231414795,40434530.0
2010-08-19,9.734848022460938,9.785353660583496,9.473905563354492,9.490740776062012,59910840.0
2010-08-20,9.835859298706055,9.869528770446777,9.650672912597656,9.659090995788574,48882636.0
2010-08-23,9.793770790100098,9.936868667602539,9.772727012634277,9.86111068725586,33699996.0
2010-08-24,9.625420570373535,9.802188873291016,9.587541580200195,9.688551902770996,37266847.0
2010-08-25,9.747474670410156,9.802188873291016,9.532828330993652,9.56229019165039,37959214.0
2010-08-26,9.566497802734375,9.873737335205078,9.56229019165039,9.785353660583496,53683582.0
2010-08-27,9.755891799926758,9.764309883117676,9.414982795715332,9.612794876098633,42847358.0
2010-08-30,9.734848022460938,9.894781112670898,9.726430892944336,9.764309883117676,33592363.0
2010-08-31,9.776935577392578,9.789562225341797,9.570707321166992,9.680134773254395,39890664.0
2010-09-01,10.113636016845703,10.117844581604004,9.772727012634277,9.772727012634277,51055250.0
2010-09-02,10.126262664794922,10.130471229553223,10.0,10.067339897155762,33678612.0
2010-09-03,10.155723571777344,10.303030014038086,10.079965591430664,10.206229209899902,40381070.0
2010-09-07,9.903199195861816,10.109428405761719,9.869528770446777,10.096800804138184,33294650.0
2010-09-08,10.340909004211426,10.345117568969727,10.063131332397461,10.105218887329102,55364364.0
2010-09-09,10.227272987365723,10.366162300109863,10.07575798034668,10.361952781677246,34534210.0
2010-09-10,10.143097877502441,10.332491874694824,10.084175109863281,10.239898681640625,25518953.0
2010-09-13,10.227272987365723,10.298822402954102,10.096800804138184,10.1010103225708,26283787.0
2010-09-14,10.206229209899902,10.265151977539062,10.117844581604004,10.168350219726562,35492213.0
2010-09-15,10.180975914001465,10.218854904174805,10.067339897155762,10.117844581604004,24061752.0
2010-09-16,10.05892276763916,10.227272987365723,9.953703880310059,10.193602561950684,28605852.0
2010-09-17,10.193602561950684,10.256733894348145,10.096800804138184,10.13888931274414,41243558.0
2010-09-20,10.374579429626465,10.404040336608887,10.193602561950684,10.214646339416504,23744318.0
2010-09-21,10.412458419799805,10.47558879852295,10.332491874694824,10.387205123901367,26198964.0
2010-09-22,10.244108200073242,10.294612884521484,9.840066909790039,10.05892276763916,62791978.0
2010-09-23,10.206229209899902,10.311448097229004,10.113636016845703,10.172558784484863,30051173.0
2010-09-24,10.412458419799805,10.446127891540527,10.193602561950684,10.311448097229004,29089368.0
2010-09-27,10.425084114074707,10.479798316955566,10.324073791503906,10.399831771850586,20401286.0
2010-09-28,10.467171669006348,10.517677307128906,10.227272987365723,10.446127891540527,25225279.0
2010-09-29,10.517677307128906,10.58080768585205,10.340909004211426,10.42087459564209,26303746.0
2010-09-30,10.269359588623047,10.589225769042969,10.206229209899902,10.55976390838623,36916625.0
2010-10-01,10.294612884521484,10.395623207092285,10.180975914001465,10.353534698486328,24751030.0
2010-10-04,10.134679794311523,10.303030014038086,10.071549415588379,10.290404319763184,20926620.0
2010-10-05,10.349327087402344,10.374579429626465,10.202019691467285,10.281987190246582,28749838.0
2010-10-06,10.290404319763184,10.429292678833008,10.206229209899902,10.378787994384766,28247789.0
2010-10-07,10.416666984558105,10.467171669006348,10.290404319763184,10.340909004211426,23731963.0
2010-10-08,10.357744216918945,10.43770980834961,10.231480598449707,10.43770980834961,16913081.0
2010-10-11,10.223064422607422,10.412458419799805,10.193602561950684,10.328283309936523,20996712.0
2010-10-12,10.290404319763184,10.349327087402344,10.134679794311523,10.214646339416504,28933027.0
2010-10-13,10.467171669006348,10.551346778869629,10.290404319763184,10.328283309936523,24066979.0
2010-10-14,10.639731407165527,10.803872108459473,10.521885871887207,10.530303001403809,31913957.0
2010-10-15,10.808080673217773,10.900672912597656,10.732322692871094,10.81229019165039,32847725.0
2010-10-18,10.824915885925293,10.942761421203613,10.707071304321289,10.879630088806152,19326622.0
2010-10-19,10.744949340820312,10.816497802734375,10.57659912109375,10.778619766235352,34246001.0
2010-10-20,10.799662590026855,10.900672912597656,10.728114128112793,10.749157905578613,40215463.0
2010-10-21,11.447811126708984,11.969696998596191,11.435185432434082,11.561448097229004,126645314.0
2010-10-22,11.813973426818848,11.82239055633545,11.447811126708984,11.473064422607422,45063454.0
2010-10-25,11.755050659179688,11.818181991577148,11.641413688659668,11.649831771850586,43493630.0
2010-10-26,12.100168228149414,12.302188873291016,11.599327087402344,11.611952781677246,63878047.0
2010-10-27,12.32323169708252,12.348484992980957,11.969696998596191,12.015993118286133,57782419.0
2010-10-28,12.508418083190918,12.53787899017334,12.218012809753418,12.365320205688477,45138060.0
2010-10-29,12.567339897155762,12.584175109863281,12.4074068069458,12.436868667602539,32614164.0
2010-11-01,12.356902122497559,12.596800804138184,12.297980308532715,12.3989896774292,33710450.0
2010-11-02,12.655723571777344,12.752525329589844,12.44107723236084,12.44107723236084,42129569.0
2010-11-03,12.672558784484863,12.693602561950684,12.491581916809082,12.609428405761719,37482113.0
2010-11-04,12.689393997192383,12.819865226745605,12.626262664794922,12.773569107055664,36147276.0
2010-11-05,12.992424011230469,13.017677307128906,12.685185432434082,12.702019691467285,39762360.0
2010-11-08,12.979798316955566,13.15235710144043,12.899831771850586,12.95875358581543,34295659.0
2010-11-09,12.849327087402344,12.979798316955566,12.731480598449707,12.95875358581543,32803294.0
2010-11-10,13.017677307128906,13.017677307128906,12.710437774658203,12.954545021057129,33810480.0
2010-11-11,12.95875358581543,13.013467788696289,12.714646339416504,12.811448097229004,25023794.0
2010-11-12,12.685185432434082,12.962963104248047,12.659933090209961,12.878787994384766,38395922.0
2010-11-15,12.651515007019043,12.811448097229004,12.563131332397461,12.697811126708984,33433884.0
2010-11-16,12.529460906982422,12.710437774658203,12.436868667602539,12.474746704101562,36288648.0
2010-11-17,12.685185432434082,12.697811126708984,12.382155418395996,12.487374305725098,35286689.0
2010-11-18,12.866162300109863,12.984006881713867,12.723064422607422,12.765151977539062,24936120.0
2010-11-19,12.752525329589844,12.861952781677246,12.655723571777344,12.857744216918945,28234958.0
2010-11-22,12.895623207092285,12.904040336608887,12.579965591430664,12.655723571777344,27745265.0
2010-11-23,12.702019691467285,12.777777671813965,12.47895622253418,12.727272987365723,28633414.0
2010-11-24,13.13552188873291,13.148147583007812,12.790404319763184,12.790404319763184,35960998.0
2010-11-26,13.110268592834473,13.249157905578613,13.017677307128906,13.047138214111328,13273286.0
2010-11-29,12.723064422607422,13.316497802734375,12.693602561950684,12.971380233764648,61131629.0
2010-11-30,12.264309883117676,12.48316478729248,12.117003440856934,12.44528579711914,50258578.0
2010-12-01,12.314814567565918,12.672558784484863,12.272727012634277,12.466329574584961,43632626.0
2010-12-02,12.588383674621582,12.655723571777344,12.314814567565918,12.369528770446777,26893231.0
2010-12-03,12.46212100982666,12.5,12.314814567565918,12.390571594238281,21190118.0
2010-12-06,12.411616325378418,12.550504684448242,12.377945899963379,12.4074068069458,20394871.0
2010-12-07,12.626262664794922,12.803030014038086,12.55471420288086,12.563131332397461,35430437.0
2010-12-08,12.689393997192383,12.723064422607422,12.470539093017578,12.672558784484863,25010251.0
2010-12-09,12.773569107055664,12.819865226745605,12.702019691467285,12.727272987365723,20779308.0
2010-12-10,12.916666984558105,12.967171669006348,12.765151977539062,12.836700439453125,23931785.0
2010-12-13,12.744108200073242,12.971380233764648,12.744108200073242,12.933502197265625,25545564.0
2010-12-14,12.941919326782227,12.967171669006348,12.735690116882324,12.786194801330566,23582275.0
2010-12-15,12.706229209899902,12.971380233764648,12.67676830291748,12.933502197265625,32932310.0
2010-12-16,12.849327087402344,12.849327087402344,12.605218887329102,12.756733894348145,23576335.0
2010-12-17,12.550504684448242,12.891413688659668,12.533670425415039,12.874579429626465,42961406.0
2010-12-20,12.449495315551758,12.579965591430664,12.411616325378418,12.563131332397461,25192015.0
2010-12-21,12.058080673217773,12.4957914352417,12.04124641418457,12.453703880310059,40707533.0
2010-12-22,12.02441120147705,12.201177597045898,12.015993118286133,12.112794876098633,25094124.0
2010-12-23,11.91919231414795,12.020201683044434,11.86447811126709,12.007575988769531,17316288.0
2010-12-27,11.914982795715332,11.978114128112793,11.78451156616211,11.860268592834473,12420302.0
2010-12-28,11.931818008422852,11.931818008422852,11.818181991577148,11.914982795715332,18811505.0
2010-12-29,11.936026573181152,11.994949340820312,11.839225769042969,11.94023609161377,10724551.0
2010-12-30,11.839225769042969,11.92340087890625,11.78451156616211,11.90235710144043,10352232.0
2010-12-31,11.712963104248047,11.83080768585205,11.654040336608887,11.80976390838623,16823743.0
2011-01-03,12.070707321166992,12.142255783081055,11.839225769042969,11.872896194458008,31258894.0
2011-01-04,11.982322692871094,12.344276428222656,11.973905563354492,12.154882431030273,28034662.0
2011-01-05,12.091751098632812,12.138047218322754,11.91919231414795,11.948653221130371,15881184.0
2011-01-06,11.961278915405273,12.159090995788574,11.910774230957031,12.125420570373535,17462174.0
2011-01-07,11.658248901367188,12.028619766235352,11.456229209899902,12.011784553527832,43036013.0
2011-01-10,11.893939018249512,11.914982795715332,11.565656661987305,11.632996559143066,27017258.0
2011-01-11,11.936026573181152,11.999157905578613,11.82239055633545,11.936026573181152,23371286.0
2011-01-12,12.133837699890137,12.133837699890137,11.910774230957031,11.986532211303711,24041318.0
2011-01-13,12.083333015441895,12.167508125305176,11.990740776062012,12.163299560546875,20709216.0
2011-01-14,12.281145095825195,12.289562225341797,11.957071304321289,12.070707321166992,19872864.0
2011-01-18,12.394781112670898,12.44107723236084,12.230640411376953,12.302188873291016,28438106.0
2011-01-19,12.247474670410156,12.533670425415039,12.150672912597656,12.403199195861816,55426140.0
2011-01-20,12.954545021057129,13.038721084594727,12.563131332397461,12.664140701293945,66196786.0
2011-01-21,12.634679794311523,13.005050659179688,12.596800804138184,12.941919326782227,35683481.0
2011-01-24,12.840909004211426,12.866162300109863,12.605218887329102,12.622054100036621,30378110.0
2011-01-25,13.009259223937988,13.017677307128906,12.651515007019043,12.731480598449707,35390045.0
2011-01-26,13.07239055633545,13.106060981750488,12.744108200073242,12.941919326782227,31096375.0
2011-01-27,13.030303001403809,13.127103805541992,12.857744216918945,13.047138214111328,19948421.0
2011-01-28,12.756733894348145,13.13131332397461,12.664140701293945,12.97558879852295,30318948.0
2011-01-31,12.777777671813965,12.836700439453125,12.4957914352417,12.739898681640625,24993857.0
2011-02-01,13.316497802734375,13.383837699890137,12.845117568969727,12.878787994384766,34407806.0
2011-02-02,13.417508125305176,13.518519401550293,13.202861785888672,13.257575988769531,30349836.0
2011-02-03,13.489056587219238,13.644781112670898,13.371212005615234,13.375420570373535,29030681.0
2011-02-04,13.556397438049316,13.581649780273438,13.244949340820312,13.417508125305176,24932794.0
2011-02-07,13.569024085998535,13.720539093017578,13.505891799926758,13.526935577392578,28025870.0
2011-02-08,13.737374305725098,13.783670425415039,13.564814567565918,13.590066909790039,17393508.0
2011-02-09,13.446969985961914,13.686868667602539,13.392255783081055,13.632155418395996,29462875.0
2011-02-10,14.515993118286133,14.638047218322754,13.358586311340332,13.367003440856934,68854342.0
2011-02-11,14.52441120147705,14.617003440856934,14.288721084594727,14.38552188873291,34772760.0
2011-02-14,14.250842094421387,14.528619766235352,14.162458419799805,14.515993118286133,24969384.0
2011-02-15,14.50336742401123,14.532828330993652,14.179292678833008,14.179292678833008,24043694.0
2011-02-16,14.50336742401123,14.617003440856934,14.398147583007812,14.520201683044434,18053561.0
2011-02-17,14.600168228149414,14.877945899963379,14.478114128112793,14.486532211303711,25402291.0
2011-02-18,14.532828330993652,14.633837699890137,14.478114128112793,14.57912540435791,21685752.0
2011-02-22,14.162458419799805,14.528619766235352,14.107744216918945,14.36447811126709,20408414.0
2011-02-23,13.82575798034668,14.297138214111328,13.813131332397461,14.212963104248047,29108376.0
2011-02-24,13.92676830291748,13.973064422607422,13.678450584411621,13.80471420288086,22514738.0
2011-02-25,14.154040336608887,14.212963104248047,13.947811126708984,13.968854904174805,24698282.0
2011-02-28,14.103534698486328,14.305556297302246,14.040404319763184,14.183502197265625,19145808.0
2011-03-01,13.590066909790039,14.196127891540527,13.531145095825195,14.196127891540527,30541342.0
2011-03-02,13.7542085647583,13.8425931930542,13.425926208496094,13.547980308532715,20941114.0
2011-03-03,13.859428405761719,14.132996559143066,13.636363983154297,13.640571594238281,19902089.0
2011-03-04,13.472222328186035,13.80471420288086,13.383837699890137,13.7457914352417,26730475.0
2011-03-07,13.257575988769531,13.665824890136719,13.11868667602539,13.522727012634277,27216605.0
2011-03-08,13.32912540435791,13.442761421203613,13.211278915405273,13.257575988769531,26293291.0
2011-03-09,13.186026573181152,13.270201683044434,12.895623207092285,13.257575988769531,27083549.0
2011-03-10,13.08080768585205,13.375420570373535,12.916666984558105,13.068181991577148,28089547.0
2011-03-11,13.013467788696289,13.17340087890625,12.899831771850586,13.005050659179688,19630037.0
2011-03-14,12.950337409973145,12.962963104248047,12.67676830291748,12.93770980834961,22379782.0
2011-03-15,12.811448097229004,13.009259223937988,12.512625694274902,12.588383674621582,27780192.0
2011-03-16,12.512625694274902,12.979798316955566,12.46212100982666,12.777777671813965,34602876.0
2011-03-17,12.605218887329102,12.99663257598877,12.53787899017334,12.710437774658203,21786732.0
2011-03-18,12.824073791503906,13.07239055633545,12.727272987365723,12.760943412780762,29519424.0
2011-03-21,12.870369911193848,13.16919231414795,12.811448097229004,13.030303001403809,15339694.0
2011-03-22,12.718854904174805,12.849327087402344,12.617844581604004,12.840909004211426,24534814.0
2011-03-23,12.908248901367188,12.95875358581543,12.613636016845703,12.718854904174805,14780621.0
2011-03-24,13.367003440856934,13.367003440856934,12.92087459564209,13.026094436645508,21461695.0
2011-03-25,13.341751098632812,13.627945899963379,13.337541580200195,13.425926208496094,18922702.0
2011-03-28,12.769359588623047,13.392255783081055,12.748315811157227,13.392255783081055,56859581.0
2011-03-29,13.08080768585205,13.110268592834473,12.748315811157227,12.748315811157227,24536477.0
2011-03-30,13.31229019165039,13.413299560546875,13.089225769042969,13.17340087890625,23129410.0
2011-03-31,13.063973426818848,13.341751098632812,13.051346778869629,13.303872108459473,25469294.0
2011-04-01,13.198653221130371,13.350168228149414,12.92087459564209,13.232322692871094,21220056.0
2011-04-04,13.211278915405273,13.316497802734375,12.992424011230469,13.198653221130371,16849166.0
2011-04-05,13.400672912597656,13.82575798034668,13.17340087890625,13.207071304321289,30537065.0
2011-04-06,13.404882431030273,13.724746704101562,13.31229019165039,13.522727012634277,16991489.0
2011-04-07,13.270201683044434,13.438551902770996,13.110268592834473,13.354376792907715,23063832.0
2011-04-08,13.106060981750488,13.417508125305176,13.005050659179688,13.299662590026855,13410619.0
2011-04-11,13.127103805541992,13.32912540435791,13.013467788696289,13.148147583007812,13919558.0
2011-04-12,12.92087459564209,13.198653221130371,12.882996559143066,12.979798316955566,17424396.0
2011-04-13,12.908248901367188,13.055556297302246,12.798822402954102,13.005050659179688,17935474.0
2011-04-14,12.984006881713867,13.021885871887207,12.706229209899902,12.882996559143066,18985666.0
2011-04-15,13.303872108459473,13.354376792907715,12.925084114074707,12.984006881713867,28271786.0
2011-04-18,13.110268592834473,13.160774230957031,12.811448097229004,13.13131332397461,20319314.0
2011-04-19,13.110268592834473,13.13552188873291,12.946127891540527,13.09764289855957,14595530.0
2011-04-20,13.367003440856934,13.564814567565918,13.211278915405273,13.299662590026855,16564997.0
2011-04-21,13.446969985961914,13.468012809753418,13.31229019165039,13.388047218322754,19924186.0
2011-04-25,13.872054100036621,13.872054100036621,13.57323169708252,13.653199195861816,22101077.0
2011-04-26,13.922558784484863,14.061448097229004,13.80892276763916,14.002525329589844,24235200.0
2011-04-27,14.32239055633545,14.410774230957031,13.922558784484863,13.989898681640625,40305989.0
2011-04-28,14.30976390838623,14.583333015441895,13.973064422607422,14.532828330993652,44906400.0
2011-04-29,14.473905563354492,14.515993118286133,14.305556297302246,14.360268592834473,29273746.0
2011-05-02,14.158248901367188,14.469696998596191,14.137205123901367,14.18770980834961,22699829.0
2011-05-03,14.116162300109863,14.297138214111328,14.002525329589844,14.120369911193848,13769395.0
2011-05-04,13.893097877502441,14.082491874694824,13.7457914352417,14.036194801330566,21584059.0
2011-05-05,13.7542085647583,14.027777671813965,13.661616325378418,13.762625694274902,18519257.0
2011-05-06,13.77104377746582,14.057238578796387,13.543770790100098,13.88888931274414,26114141.0
2011-05-09,13.939393997192383,14.023569107055664,13.623737335205078,13.71212100982666,18237226.0
2011-05-10,14.280303001403809,14.469696998596191,14.149831771850586,14.30976390838623,34595986.0
2011-05-11,14.019359588623047,14.30976390838623,13.947811126708984,14.145623207092285,24948000.0
2011-05-12,14.132996559143066,14.204545021057129,13.872054100036621,13.998315811157227,19720800.0
2011-05-13,14.128787994384766,14.280303001403809,14.002525329589844,14.099327087402344,15441624.0
2011-05-16,13.623737335205078,14.057238578796387,13.594276428222656,14.027777671813965,17406576.0
2011-05-17,13.741581916809082,13.75,13.493266105651855,13.606902122497559,15842455.0
2011-05-18,13.838383674621582,13.859428405761719,13.547980308532715,13.70791244506836,13767970.0
2011-05-19,13.846800804138184,13.973064422607422,13.78787899017334,13.939393997192383,11340173.0
2011-05-20,13.670034408569336,13.838383674621582,13.661616325378418,13.800504684448242,16473046.0
2011-05-23,13.31229019165039,13.468012809753418,13.257575988769531,13.468012809753418,21384000.0
2011-05-24,12.971380233764648,13.451177597045898,12.967171669006348,13.358586311340332,32037746.0
2011-05-25,12.92087459564209,13.005050659179688,12.765151977539062,12.992424011230469,39816295.0
2011-05-26,12.904040336608887,12.992424011230469,12.781987190246582,12.870369911193848,28145146.0
2011-05-27,12.912458419799805,12.950337409973145,12.836700439453125,12.908248901367188,16574501.0
2011-05-31,13.11868667602539,13.219696998596191,13.026094436645508,13.11447811126709,22324421.0
2011-06-01,12.895623207092285,13.13552188873291,12.882996559143066,13.09764289855957,24648862.0
2011-06-02,13.164982795715332,13.194443702697754,12.840909004211426,12.840909004211426,37590934.0
2011-06-03,12.752525329589844,13.07659912109375,12.744108200073242,12.95875358581543,29185596.0
2011-06-06,12.44107723236084,12.828283309936523,12.411616325378418,12.718854904174805,29411316.0
2011-06-07,12.5925931930542,12.769359588623047,12.4074068069458,12.53787899017334,27101606.0
2011-06-08,12.866162300109863,13.000842094421387,12.773569107055664,12.857744216918945,53898372.0
2011-06-09,12.904040336608887,13.026094436645508,12.815656661987305,12.878787994384766,30451766.0
2011-06-10,12.609428405761719,12.962963104248047,12.596800804138184,12.832491874694824,31879742.0
2011-06-13,12.567339897155762,12.710437774658203,12.3989896774292,12.647306442260742,26931960.0
2011-06-14,12.525253295898438,12.739898681640625,12.487374305725098,12.668350219726562,26525426.0
2011-06-15,12.06229019165039,12.487374305725098,12.015993118286133,12.4074068069458,42323688.0
2011-06-16,11.982322692871094,12.251684188842773,11.893939018249512,12.049662590026855,31653785.0
2011-06-17,12.133837699890137,12.167508125305176,11.969696998596191,12.129630088806152,38420158.0
2011-06-20,12.129630088806152,12.192761421203613,12.020201683044434,12.066497802734375,28768608.0
2011-06-21,12.533670425415039,12.57575798034668,12.108586311340332,12.159090995788574,29395872.0
2011-06-22,12.352693557739258,12.487374305725098,12.331649780273438,12.466329574584961,24642209.0
2011-06-23,12.310606002807617,12.352693557739258,12.108586311340332,12.218012809753418,40162241.0
2011-06-24,11.931818008422852,12.44107723236084,11.851852416992188,12.331649780273438,54355039.0
2011-06-27,12.083333015441895,12.243266105651855,11.88552188873291,11.889731407165527,33331241.0
2011-06-28,12.188551902770996,12.377945899963379,12.06229019165039,12.117003440856934,38628295.0
2011-06-29,12.988215446472168,13.09343433380127,12.011784553527832,12.272727012634277,81007819.0
2011-06-30,13.581649780273438,13.813131332397461,13.337541580200195,13.606902122497559,75874709.0
2011-07-01,13.779460906982422,13.80471420288086,13.463805198669434,13.577441215515137,30799138.0
2011-07-05,13.737374305725098,13.838383674621582,13.623737335205078,13.783670425415039,21920501.0
2011-07-06,13.855218887329102,13.930975914001465,13.615320205688477,13.737374305725098,23466564.0
2011-07-07,14.027777671813965,14.141413688659668,13.905723571777344,13.930975914001465,26466739.0
2011-07-08,14.065656661987305,14.069865226745605,13.821549415588379,13.872054100036621,19914206.0
2011-07-11,13.8510103225708,14.339225769042969,13.77104377746582,13.930975914001465,37079381.0
2011-07-12,13.577441215515137,14.095117568969727,13.522727012634277,13.994108200073242,33327677.0
2011-07-13,13.627945899963379,13.80471420288086,13.489056587219238,13.640571594238281,27751918.0
2011-07-14,13.547980308532715,13.80471420288086,13.434343338012695,13.602693557739258,25996054.0
2011-07-15,13.80892276763916,13.901515007019043,13.606902122497559,13.686868667602539,37987963.0
2011-07-18,13.762625694274902,13.989898681640625,13.615320205688477,13.80892276763916,24605856.0
2011-07-19,14.20875358581543,14.335017204284668,13.78787899017334,13.922558784484863,43038864.0
2011-07-20,13.960437774658203,14.38552188873291,13.876262664794922,14.30976390838623,54494035.0
2011-07-21,14.074073791503906,14.726430892944336,14.031987190246582,14.20875358581543,63119628.0
2011-07-22,14.099327087402344,14.162458419799805,13.939393997192383,14.095117568969727,23491750.0
2011-07-25,14.22558879852295,14.305556297302246,13.82575798034668,13.867844581604004,24703747.0
2011-07-26,14.486532211303711,14.515993118286133,14.238215446472168,14.28451156616211,29158272.0
2011-07-27,14.040404319763184,14.389731407165527,14.019359588623047,14.38131332397461,28122336.0
2011-07-28,14.036194801330566,14.217171669006348,13.914140701293945,13.985690116882324,17935474.0
2011-07-29,13.783670425415039,14.090909004211426,13.76683521270752,13.939393997192383,25270423.0
2011-08-01,13.897306442260742,14.040404319763184,13.598484992980957,13.939393997192383,28607278.0
2011-08-02,13.362794876098633,13.8510103225708,13.354376792907715,13.783670425415039,35511221.0
2011-08-03,13.57323169708252,13.703703880310059,12.988215446472168,13.371212005615234,41387782.0
2011-08-04,12.643097877502441,13.383837699890137,12.63888931274414,13.324915885925293,57978914.0
2011-08-05,12.331649780273438,12.807238578796387,12.00336742401123,12.781987190246582,60790910.0
2011-08-08,11.3425931930542,12.100168228149414,11.338383674621582,11.92760944366455,53084592.0
2011-08-09,12.693602561950684,12.697811126708984,11.477272987365723,11.502525329589844,75020299.0
2011-08-10,12.268519401550293,12.781987190246582,12.117003440856934,12.36111068725586,53580463.0
2011-08-11,12.710437774658203,12.870369911193848,12.213805198669434,12.306397438049316,36111398.0
2011-08-12,12.849327087402344,12.912458419799805,12.571549415588379,12.773569107055664,29048738.0
2011-08-15,13.000842094421387,13.026094436645508,12.731480598449707,12.895623207092285,18171886.0
2011-08-16,12.777777671813965,12.971380233764648,12.571549415588379,12.861952781677246,20895257.0
2011-08-17,12.731480598449707,13.042928695678711,12.53787899017334,12.819865226745605,20909513.0
2011-08-18,11.759259223937988,12.512625694274902,11.611952781677246,12.352693557739258,39545194.0
2011-08-19,11.430975914001465,12.011784553527832,11.30471420288086,11.561448097229004,39867617.0
2011-08-22,11.515151977539062,11.780303001403809,11.414140701293945,11.691919326782227,24042269.0
2011-08-23,12.171716690063477,12.184343338012695,11.435185432434082,11.586700439453125,26661096.0
2011-08-24,12.226430892944336,12.487374305725098,12.02441120147705,12.171716690063477,24116400.0
2011-08-25,11.92340087890625,12.4074068069458,11.88552188873291,12.255891799926758,26084441.0
2011-08-26,12.3989896774292,12.403199195861816,11.641413688659668,11.889731407165527,29777458.0
2011-08-29,12.832491874694824,12.92087459564209,12.512625694274902,12.512625694274902,27525485.0
2011-08-30,13.026094436645508,13.127103805541992,12.647306442260742,12.748315811157227,28867212.0
2011-08-31,12.992424011230469,13.295454978942871,12.803030014038086,13.047138214111328,30801989.0
2011-09-01,12.790404319763184,13.11447811126709,12.731480598449707,12.950337409973145,23232528.0
2011-09-02,12.377945899963379,12.63888931274414,12.272727012634277,12.567339897155762,18950738.0
2011-09-06,12.319024085998535,12.36111068725586,11.957071304321289,11.999157905578613,23335409.0
2011-09-07,12.52104377746582,12.563131332397461,12.335859298706055,12.5,32637924.0
2011-09-08,12.840909004211426,12.899831771850586,12.432660102844238,12.47895622253418,32993374.0
2011-09-09,11.978114128112793,12.67676830291748,11.90235710144043,12.672558784484863,47190924.0
2011-09-12,12.382155418395996,12.428450584411621,11.952861785888672,11.969696998596191,39424968.0
2011-09-13,12.373737335205078,12.487374305725098,12.251684188842773,12.382155418395996,22210135.0
2011-09-14,12.685185432434082,12.92087459564209,12.230640411376953,12.436868667602539,33182266.0
2011-09-15,13.484848022460938,13.569024085998535,12.99663257598877,13.042928695678711,40206434.0
2011-09-16,14.179292678833008,14.267677307128906,13.619528770446777,13.76683521270752,65145406.0
2011-09-19,13.930975914001465,14.078283309936523,13.69528579711914,13.973064422607422,44173642.0
2011-09-20,13.775253295898438,14.082491874694824,13.619528770446777,13.968854904174805,32569733.0
2011-09-21,13.569024085998535,14.212963104248047,13.531145095825195,13.79208755493164,43054546.0
2011-09-22,13.32912540435791,13.425926208496094,12.954545021057129,13.07239055633545,46431792.0
2011-09-23,13.501684188842773,13.615320205688477,13.148147583007812,13.228114128112793,37274926.0
2011-09-26,13.699495315551758,13.724746704101562,13.15235710144043,13.602693557739258,34643268.0
2011-09-27,13.686868667602539,14.010943412780762,13.501684188842773,13.914140701293945,33944962.0
2011-09-28,13.316497802734375,13.947811126708984,13.265993118286133,13.779460906982422,29962073.0
2011-09-29,12.908248901367188,13.632155418395996,12.588383674621582,13.585859298706055,40097614.0
2011-09-30,12.411616325378418,12.861952781677246,12.264309883117676,12.710437774658203,41470229.0
2011-10-03,11.83080768585205,12.394781112670898,11.813973426818848,12.281145095825195,40270586.0
2011-10-04,12.352693557739258,12.356902122497559,11.536194801330566,11.679292678833008,41097910.0
2011-10-05,12.849327087402344,12.946127891540527,12.150672912597656,12.4074068069458,36855324.0
2011-10-06,13.232322692871094,13.240740776062012,12.655723571777344,12.870369911193848,34597411.0
2011-10-07,13.07659912109375,13.265993118286133,12.941919326782227,13.16919231414795,31854557.0
2011-10-10,13.594276428222656,13.6489896774292,13.219696998596191,13.337541580200195,17035445.0
2011-10-11,13.817339897155762,13.914140701293945,13.459595680236816,13.468012809753418,24420053.0
2011-10-12,13.783670425415039,14.166666984558105,13.76683521270752,13.994108200073242,33205788.0
2011-10-13,13.779460906982422,13.834175109863281,13.455387115478516,13.70791244506836,28616544.0
2011-10-14,14.179292678833008,14.259259223937988,13.981480598449707,13.998315811157227,30803177.0
2011-10-17,13.981480598449707,14.137205123901367,13.905723571777344,14.132996559143066,26487886.0
2011-10-18,14.255050659179688,14.372896194458008,13.670034408569336,14.044612884521484,29880814.0
2011-10-19,13.964646339416504,14.490740776062012,13.8425931930542,14.24663257598877,45151603.0
2011-10-20,13.531145095825195,13.653199195861816,12.899831771850586,13.396465301513672,61238549.0
2011-10-21,13.518519401550293,13.70791244506836,13.413299560546875,13.686868667602539,30860201.0
2011-10-24,13.623737335205078,13.724746704101562,13.316497802734375,13.459595680236816,25372829.0
2011-10-25,13.32912540435791,13.77104377746582,13.303872108459473,13.606902122497559,24712538.0
2011-10-26,13.08080768585205,13.577441215515137,12.904040336608887,13.442761421203613,30035016.0
2011-10-27,13.590066909790039,13.703703880310059,13.379630088806152,13.472222328186035,30768962.0
2011-10-28,13.994108200073242,14.015151977539062,13.468012809753418,13.484848022460938,28338077.0
2011-10-31,13.396465301513672,13.79208755493164,13.375420570373535,13.78787899017334,30198960.0
2011-11-01,13.000842094421387,13.295454978942871,12.92087459564209,12.954545021057129,37817604.0
2011-11-02,13.375420570373535,13.442761421203613,13.15656566619873,13.164982795715332,28238285.0
2011-11-03,13.909933090209961,13.930975914001465,13.442761421203613,13.480640411376953,28224029.0
2011-11-04,13.76683521270752,13.829965591430664,13.543770790100098,13.75,22653259.0
2011-11-07,13.665824890136719,13.720539093017578,13.400672912597656,13.716329574584961,16550741.0
2011-11-08,13.855218887329102,13.884679794311523,13.526935577392578,13.75,15510290.0
2011-11-09,13.122896194458008,13.543770790100098,13.09764289855957,13.543770790100098,22491216.0
2011-11-10,12.941919326782227,13.278619766235352,12.828283309936523,13.25336742401123,44684006.0
2011-11-11,13.367003440856934,13.451177597045898,13.05976390838623,13.089225769042969,17874648.0
2011-11-14,13.219696998596191,13.375420570373535,13.15235710144043,13.32912540435791,13317005.0
2011-11-15,13.236532211303711,13.333333015441895,12.97558879852295,13.127103805541992,19938679.0
2011-11-16,12.853534698486328,13.13552188873291,12.807238578796387,13.101852416992188,18453204.0
2011-11-17,12.47895622253418,12.845117568969727,12.243266105651855,12.803030014038086,29821651.0
2011-11-18,12.546296119689941,12.773569107055664,12.491581916809082,12.57575798034668,29241194.0
2011-11-21,12.100168228149414,12.365320205688477,11.96548843383789,12.344276428222656,31871664.0
2011-11-22,12.222222328186035,12.302188873291016,11.994949340820312,12.070707321166992,21106721.0
2011-11-23,12.015993118286133,12.403199195861816,11.994949340820312,12.129630088806152,25604964.0
2011-11-25,11.88131332397461,12.154882431030273,11.84764289855957,12.011784553527832,8259214.0
2011-11-28,12.48316478729248,12.55892276763916,12.251684188842773,12.331649780273438,22601938.0
2011-11-29,12.100168228149414,12.508418083190918,11.994949340820312,12.508418083190918,31937004.0
2011-11-30,12.453703880310059,12.571549415588379,12.335859298706055,12.487374305725098,28644106.0
2011-12-01,12.491581916809082,12.643097877502441,12.377945899963379,12.428450584411621,19756915.0
2011-12-02,12.45791244506836,12.748315811157227,12.449495315551758,12.617844581604004,22117709.0
2011-12-05,12.92087459564209,13.021885871887207,12.836700439453125,12.93770980834961,23860030.0
2011-12-06,13.005050659179688,13.127103805541992,12.92087459564209,12.95875358581543,21542004.0
2011-12-07,13.021885871887207,13.110268592834473,12.794612884521484,12.933502197265625,20853677.0
2011-12-08,13.05976390838623,13.236532211303711,12.874579429626465,12.887205123901367,40049381.0
2011-12-09,13.316497802734375,13.371212005615234,13.08080768585205,13.08080768585205,29707841.0
2011-12-12,13.101852416992188,13.21548843383789,12.99663257598877,13.15656566619873,24804490.0
2011-12-13,12.979798316955566,13.345959663391113,12.882996559143066,13.164982795715332,23789225.0
2011-12-14,12.739898681640625,13.122896194458008,12.605218887329102,13.101852416992188,24553346.0
2011-12-15,12.45791244506836,12.874579429626465,12.239056587219238,12.840909004211426,28422662.0
2011-12-16,12.794612884521484,12.988215446472168,12.512625694274902,12.54208755493164,39352262.0
2011-12-19,12.529460906982422,12.967171669006348,12.474746704101562,12.878787994384766,27107071.0
2011-12-20,12.891413688659668,12.904040336608887,12.651515007019043,12.773569107055664,21269002.0
2011-12-21,12.769359588623047,13.005050659179688,12.5042085647583,12.840909004211426,19208297.0
2011-12-22,12.882996559143066,12.946127891540527,12.697811126708984,12.752525329589844,15128230.0
2011-12-23,12.979798316955566,13.000842094421387,12.815656661987305,12.962963104248047,8047512.0
2011-12-27,13.013467788696289,13.063973426818848,12.853534698486328,12.967171669006348,8119030.0
2011-12-28,12.798822402954102,13.038721084594727,12.756733894348145,12.962963104248047,9680537.0
2011-12-29,12.777777671813965,12.815656661987305,12.588383674621582,12.781987190246582,13083682.0
2011-12-30,12.765151977539062,12.845117568969727,12.689393997192383,12.739898681640625,8769103.0
2012-01-03,13.19023609161377,13.257575988769531,12.946127891540527,12.97558879852295,25156850.0
2012-01-04,12.693602561950684,12.878787994384766,12.436868667602539,12.874579429626465,78181092.0
2012-01-05,12.925084114074707,12.941919326782227,12.617844581604004,12.710437774658203,31470358.0
2012-01-06,12.891413688659668,13.017677307128906,12.866162300109863,12.912458419799805,17417506.0
2012-01-09,12.840909004211426,13.08080768585205,12.702019691467285,13.051346778869629,18989230.0
2012-01-10,13.13131332397461,13.194443702697754,12.95875358581543,13.030303001403809,22115808.0
2012-01-11,13.265993118286133,13.425926208496094,13.186026573181152,13.194443702697754,22324421.0
2012-01-12,13.29124641418457,13.468012809753418,13.19023609161377,13.362794876098633,20653855.0
2012-01-13,12.887205123901367,13.282828330993652,12.861952781677246,13.236532211303711,29121444.0
2012-01-17,12.849327087402344,13.15235710144043,12.748315811157227,13.110268592834473,34327973.0
2012-01-18,12.769359588623047,12.803030014038086,12.579965591430664,12.672558784484863,74910528.0
2012-01-19,13.261784553527832,13.442761421203613,13.051346778869629,13.16919231414795,58984438.0
2012-01-20,13.438551902770996,13.446969985961914,13.194443702697754,13.257575988769531,31011790.0
2012-01-23,13.463805198669434,13.6574068069458,13.354376792907715,13.358586311340332,28466143.0
2012-01-24,13.446969985961914,13.569024085998535,13.354376792907715,13.354376792907715,17023090.0
2012-01-25,13.442761421203613,13.497474670410156,13.270201683044434,13.367003440856934,18704822.0
2012-01-26,13.345959663391113,13.590066909790039,13.236532211303711,13.497474670410156,15765473.0
2012-01-27,13.404882431030273,13.484848022460938,13.236532211303711,13.320707321166992,17279460.0
2012-01-30,13.29124641418457,13.379630088806152,13.236532211303711,13.278619766235352,19482250.0
2012-01-31,13.299662590026855,13.434343338012695,13.186026573181152,13.362794876098633,17936662.0
2012-02-01,13.552188873291016,13.678450584411621,13.362794876098633,13.425926208496094,27540691.0
2012-02-02,13.762625694274902,13.800504684448242,13.493266105651855,13.552188873291016,26349127.0
2012-02-03,13.867844581604004,14.002525329589844,13.821549415588379,13.88888931274414,21515630.0
2012-02-06,13.737374305725098,13.783670425415039,13.632155418395996,13.762625694274902,20895019.0
2012-02-07,13.834175109863281,13.880471229553223,13.644781112670898,13.7542085647583,16424100.0
2012-02-08,13.909933090209961,14.048822402954102,13.775253295898438,13.846800804138184,23426885.0
2012-02-09,13.998315811157227,14.010943412780762,13.724746704101562,13.935185432434082,18888725.0
2012-02-10,13.901515007019043,14.010943412780762,13.73316478729248,13.8425931930542,17369273.0
2012-02-13,13.956229209899902,14.095117568969727,13.88888931274414,14.010943412780762,12747002.0
2012-02-14,13.872054100036621,13.985690116882324,13.77104377746582,13.88888931274414,15516230.0
2012-02-15,14.019359588623047,14.24663257598877,13.838383674621582,13.956229209899902,32283187.0
2012-02-16,14.52441120147705,14.558080673217773,14.027777671813965,14.031987190246582,33739438.0
2012-02-17,14.755891799926758,14.819024085998535,14.410774230957031,14.511784553527832,38596219.0
2012-02-21,14.789562225341797,14.869528770446777,14.696969985961914,14.755891799926758,22501195.0
2012-02-22,14.591751098632812,14.747474670410156,14.478114128112793,14.730640411376953,18213941.0
2012-02-23,15.159933090209961,15.214646339416504,14.604376792907715,14.625420570373535,44479670.0
2012-02-24,15.303030014038086,15.370369911193848,15.07575798034668,15.147306442260742,22231519.0
2012-02-27,15.387205123901367,15.488215446472168,15.164140701293945,15.218854904174805,23131548.0
2012-02-28,15.412458419799805,15.462963104248047,15.298822402954102,15.416666984558105,21855161.0
2012-02-29,15.04208755493164,15.433502197265625,15.0,15.408248901367188,32674039.0
2012-03-01,15.307238578796387,15.361952781677246,15.07575798034668,15.096800804138184,20357093.0
2012-03-02,15.256733894348145,15.303030014038086,15.07575798034668,15.290404319763184,28456402.0
2012-03-05,15.033670425415039,15.130471229553223,14.915824890136719,14.974746704101562,28267985.0
2012-03-06,14.776935577392578,14.97895622253418,14.659090995788574,14.869528770446777,24333804.0
2012-03-07,14.97895622253418,15.151515007019043,14.827441215515137,14.827441215515137,23319727.0
2012-03-08,15.05892276763916,15.151515007019043,14.95791244506836,15.088383674621582,16544326.0
2012-03-09,15.256733894348145,15.328283309936523,15.05892276763916,15.079965591430664,19610554.0
2012-03-12,15.227272987365723,15.324073791503906,15.04208755493164,15.303030014038086,11539757.0
2012-03-13,15.711278915405273,15.71548843383789,15.079965591430664,15.273569107055664,34765632.0
2012-03-14,15.833333015441895,15.875420570373535,15.59764289855957,15.698653221130371,29677428.0
2012-03-15,15.500842094421387,15.749157905578613,15.45875358581543,15.639731407165527,30249331.0
2012-03-16,15.862794876098633,15.951177597045898,15.505050659179688,15.505050659179688,43707233.0
2012-03-19,15.904882431030273,15.989056587219238,15.606060981750488,15.681818008422852,26380015.0
2012-03-20,15.736532211303711,15.799662590026855,15.622896194458008,15.782828330993652,14569632.0
2012-03-21,15.749157905578613,15.862794876098633,15.627103805541992,15.749157905578613,21458131.0
2012-03-22,15.833333015441895,15.892255783081055,15.57239055633545,15.63552188873291,16986737.0
2012-03-23,15.610268592834473,15.896465301513672,15.542928695678711,15.892255783081055,21618511.0
2012-03-26,16.026935577392578,16.031145095825195,15.719696998596191,15.782828330993652,17715218.0
2012-03-27,15.938551902770996,16.06902313232422,15.888047218322754,16.035354614257812,20874110.0
2012-03-28,15.67340087890625,15.942761421203613,15.551346778869629,15.900672912597656,22252190.0
2012-03-29,15.568181991577148,15.627103805541992,15.450337409973145,15.610268592834473,29975616.0
2012-03-30,15.530303001403809,15.740740776062012,15.433502197265625,15.702861785888672,22865674.0
2012-04-02,15.399831771850586,15.47558879852295,15.260943412780762,15.43770980834961,27793973.0
2012-04-03,15.416666984558105,15.513467788696289,15.277777671813965,15.328283309936523,27946750.0
2012-04-04,15.03787899017334,15.277777671813965,14.94107723236084,15.273569107055664,28790705.0
2012-04-05,14.991581916809082,15.1010103225708,14.877945899963379,14.95791244506836,19584418.0
2012-04-09,15.277777671813965,15.353534698486328,14.915824890136719,14.953703880310059,25470958.0
2012-04-10,14.928450584411621,15.429292678833008,14.86111068725586,15.210437774658203,27880459.0
2012-04-11,15.050504684448242,15.227272987365723,15.0042085647583,15.084175109863281,18425405.0
2012-04-12,15.345117568969727,15.454545021057129,15.096800804138184,15.109428405761719,16483025.0
2012-04-13,15.202019691467285,15.361952781677246,15.151515007019043,15.286194801330566,17171352.0
2012-04-16,14.94107723236084,15.303030014038086,14.911616325378418,15.260943412780762,21971585.0
2012-04-17,15.185185432434082,15.286194801330566,15.03787899017334,15.04208755493164,20311236.0
2012-04-18,15.096800804138184,15.269359588623047,14.94107723236084,15.210437774658203,28578766.0
2012-04-19,17.09596061706543,17.60942840576172,16.426767349243164,16.468854904174805,144036209.0
2012-04-20,16.95707130432129,17.209596633911133,16.94444465637207,17.087541580200195,38995625.0
2012-04-23,16.68770980834961,16.79292869567871,16.536195755004883,16.578283309936523,37873678.0
2012-04-24,16.540403366088867,16.830808639526367,16.447811126708984,16.637205123901367,27413100.0
2012-04-25,16.776094436645508,17.02020263671875,16.498315811157227,16.670875549316406,25086283.0
2012-04-26,17.276935577392578,17.36111068725586,16.83922576904297,16.919191360473633,44480858.0
2012-04-27,17.352693557739258,17.5,17.121212005615234,17.483165740966797,25437931.0
2012-04-30,17.264310836791992,17.65993309020996,17.2011775970459,17.407407760620117,43385522.0
2012-05-01,17.150672912597656,17.428451538085938,17.12542152404785,17.12542152404785,28853431.0
2012-05-02,17.323232650756836,17.36111068725586,16.982322692871094,17.066497802734375,20670250.0
2012-05-03,16.994949340820312,17.310606002807617,16.83501625061035,17.268518447875977,23912302.0
2012-05-04,16.599327087402344,16.830808639526367,16.553030014038086,16.81397247314453,24895728.0
2012-05-07,16.864477157592773,16.990741729736328,16.414140701293945,16.502525329589844,27766649.0
2012-05-08,16.91498374938965,16.95707130432129,16.52777862548828,16.788721084594727,26298043.0
2012-05-09,17.070707321166992,17.188552856445312,16.691919326782227,16.755050659179688,38912227.0
2012-05-10,17.344276428222656,17.42424201965332,17.15909194946289,17.213804244995117,42113650.0
2012-05-11,17.146465301513672,17.38215446472168,17.12542152404785,17.260101318359375,28870301.0
2012-05-14,16.940235137939453,17.112794876098633,16.79292869567871,17.015993118286133,26782985.0
2012-05-15,16.856061935424805,17.07491683959961,16.767677307128906,16.948652267456055,23007521.0
2012-05-16,16.776094436645508,17.129629135131836,16.72138023376465,16.948652267456055,27227297.0
2012-05-17,16.426767349243164,16.92340087890625,16.426767349243164,16.734006881713867,25193441.0
2012-05-18,16.1447811126709,16.59090805053711,16.085859298706055,16.456228256225586,38377627.0
2012-05-21,16.628787994384766,16.767677307128906,16.157407760620117,16.20791244506836,24781918.0
2012-05-22,16.50673484802246,16.83501625061035,16.40993309020996,16.641414642333984,21580970.0
2012-05-23,16.700336456298828,16.717172622680664,16.31313133239746,16.443603515625,23734814.0
2012-05-24,16.691919326782227,17.112794876098633,16.515151977539062,17.02020263671875,40633639.0
2012-05-25,16.982322692871094,17.066497802734375,16.683502197265625,16.746633529663086,29953757.0
2012-05-29,17.462120056152344,17.53367042541504,16.961278915405273,17.07491683959961,39204950.0
2012-05-30,16.662458419799805,17.323232650756836,16.329965591430664,17.314815521240234,55982837.0
2012-05-31,16.494108200073242,16.704544067382812,16.33417510986328,16.64562225341797,44232091.0
2012-06-01,16.3383846282959,16.426767349243164,15.993266105651855,16.136363983154297,44995500.0
2012-06-04,16.481481552124023,16.620370864868164,16.32575798034668,16.397306442260742,46886321.0
2012-06-05,16.734006881713867,16.771886825561523,16.380470275878906,16.439393997192383,23370098.0
2012-06-06,17.230640411376953,17.24326515197754,16.81818199157715,16.83501625061035,24105946.0
2012-06-07,17.213804244995117,17.558923721313477,17.171716690063477,17.43686866760254,22633301.0
2012-06-08,17.276935577392578,17.46632957458496,16.973905563354492,17.16750717163086,20662646.0
2012-06-11,17.226430892944336,17.5084171295166,17.150672912597656,17.36111068725586,25235734.0
2012-06-12,17.218013763427734,17.373737335205078,17.066497802734375,17.264310836791992,33872731.0
2012-06-13,16.906566619873047,17.213804244995117,16.780302047729492,17.196969985961914,32646002.0
2012-06-14,16.88973045349121,16.99915885925293,16.666667938232422,16.961278915405273,23960059.0
2012-06-15,17.117002487182617,17.163299560546875,16.88973045349121,16.927608489990234,34706232.0
2012-06-18,17.882997512817383,17.967172622680664,17.083332061767578,17.12542152404785,63425419.0
2012-06-19,18.308080673217773,18.49326515197754,17.739898681640625,17.946128845214844,44589917.0
2012-06-20,18.07659912109375,18.316497802734375,17.967172622680664,18.282827377319336,27600566.0
2012-06-21,17.6052188873291,18.177608489990234,17.53367042541504,18.11026954650879,31180010.0
2012-06-22,18.01346778869629,18.038721084594727,17.61784553527832,17.676767349243164,50453885.0
2012-06-25,17.5968017578125,17.882997512817383,17.462120056152344,17.77777862548828,21328402.0
2012-06-26,17.887205123901367,18.05555534362793,17.676767349243164,17.731481552124023,29106238.0
2012-06-27,17.7988224029541,18.05555534362793,17.693603515625,17.93770980834961,21661279.0
2012-06-28,17.163299560546875,17.356901168823242,16.91077423095703,17.2979793548584,35225626.0
2012-06-29,17.68097686767578,17.75673484802246,17.260101318359375,17.504209518432617,28923286.0
2012-07-02,17.348485946655273,17.7988224029541,17.213804244995117,17.765151977539062,25874878.0
2012-07-03,17.34006690979004,17.495790481567383,17.260101318359375,17.377946853637695,11715818.0
2012-07-05,17.226430892944336,17.428451538085938,17.133838653564453,17.377946853637695,18255758.0
2012-07-06,17.00757598876953,17.209596633911133,16.81397247314453,17.163299560546875,20564042.0
2012-07-09,17.121212005615234,17.16750717163086,16.948652267456055,17.045455932617188,22476485.0
2012-07-10,16.700336456298828,17.34006690979004,16.510942459106445,17.27272605895996,28990051.0
2012-07-11,16.468854904174805,16.700336456298828,16.279460906982422,16.696128845214844,22641142.0
2012-07-12,16.544612884521484,16.616161346435547,16.212120056152344,16.329965591430664,23411678.0
2012-07-13,16.81397247314453,16.86868667602539,16.489898681640625,16.574073791503906,16434079.0
2012-07-16,16.245790481567383,16.72138023376465,16.203704833984375,16.717172622680664,31791593.0
2012-07-17,16.443603515625,16.595117568969727,16.018518447875977,16.443603515625,27793498.0
2012-07-18,17.02861976623535,17.087541580200195,16.443603515625,16.510942459106445,44456386.0
2012-07-19,18.497474670410156,18.703704833984375,18.202861785888672,18.518518447875977,83817677.0
2012-07-20,18.876262664794922,19.141414642333984,18.392255783081055,18.425926208496094,53364010.0
2012-07-23,18.619529724121094,18.699495315551758,18.021886825561523,18.41750717163086,42311095.0
2012-07-24,18.316497802734375,18.79208755493164,18.156566619873047,18.564815521240234,25864423.0
2012-07-25,18.177608489990234,18.446969985961914,18.017677307128906,18.308080673217773,24536952.0
2012-07-26,18.43013572692871,18.636363983154297,18.219697952270508,18.476430892944336,25014766.0
2012-07-27,19.031986236572266,19.141414642333984,18.480640411376953,18.52272605895996,34202758.0
2012-07-30,19.191919326782227,19.42340087890625,18.943603515625,18.97727394104004,31003711.0
2012-07-31,18.6447811126709,19.128787994384766,18.627946853637695,19.116161346435547,27016546.0
2012-08-01,18.47222137451172,18.880470275878906,18.400672912597656,18.81313133239746,17677915.0
2012-08-02,18.421716690063477,18.800504684448242,18.20707130432129,18.27020263671875,20538144.0
2012-08-03,18.72895622253418,19.02777862548828,18.678451538085938,18.8468017578125,19973131.0
2012-08-06,18.842592239379883,18.939393997192383,18.585859298706055,18.766834259033203,17362382.0
2012-08-07,19.196128845214844,19.356061935424805,18.935184478759766,18.956228256225586,21161369.0
2012-08-08,18.914140701293945,19.036195755004883,18.817340850830078,19.023569107055664,20754598.0
2012-08-09,18.63215446472168,19.02777862548828,18.573232650756836,18.964645385742188,20503454.0
2012-08-10,18.514310836791992,18.76262664794922,18.404882431030273,18.59006690979004,18400932.0
2012-08-13,19.074073791503906,19.166667938232422,18.543771743774414,18.5479793548584,38491438.0
2012-08-14,19.09090805053711,19.38131332397461,19.044612884521484,19.196128845214844,26494538.0
2012-08-15,18.93097686767578,19.179292678833008,18.918350219726562,19.040403366088867,17249998.0
2012-08-16,19.271886825561523,19.343433380126953,18.947811126708984,18.964645385742188,27051473.0
2012-08-17,19.726430892944336,19.802188873291016,19.255050659179688,19.46548843383789,33970622.0
2012-08-20,19.52861976623535,19.810606002807617,19.42340087890625,19.810606002807617,17460036.0
2012-08-21,19.297138214111328,19.646465301513672,19.14562225341797,19.532827377319336,22093474.0
2012-08-22,19.781145095825195,20.235689163208008,19.726430892944336,19.793771743774414,43304738.0
2012-08-23,19.7011775970459,19.92424201965332,19.532827377319336,19.89057159423828,27998071.0
2012-08-24,19.823232650756836,19.983165740966797,19.654882431030273,19.671716690063477,22451537.0
2012-08-27,19.77272605895996,19.941076278686523,19.638046264648438,19.928451538085938,16398439.0
2012-08-28,19.755891799926758,19.869529724121094,19.671716690063477,19.718013763427734,16325971.0
2012-08-29,19.98737335205078,20.164140701293945,19.873737335205078,19.873737335205078,25207697.0
2012-08-30,19.591751098632812,19.907407760620117,19.56229019165039,19.869529724121094,16771946.0
2012-08-31,19.97895622253418,20.11784553527832,19.675926208496094,19.776935577392578,20122582.0
2012-09-04,19.932659149169922,20.101009368896484,19.68013572692871,19.97895622253418,17968025.0
2012-09-05,19.848485946655273,19.974746704101562,19.51178550720215,19.66750717163086,29605435.0
2012-09-06,20.58501625061035,20.73653221130371,20.01262664794922,20.037879943847656,35625269.0
2012-09-07,20.723905563354492,20.732322692871094,20.496633529663086,20.622896194458008,29448382.0
2012-09-10,20.42508316040039,20.677608489990234,20.40403938293457,20.622896194458008,24273929.0
2012-09-11,20.34090805053711,20.462963104248047,20.197811126708984,20.416667938232422,28477786.0
2012-09-12,20.197811126708984,20.538721084594727,20.071548461914062,20.387205123901367,19185012.0
2012-09-13,20.572391510009766,20.656566619873047,20.067340850830078,20.143098831176758,22278564.0
2012-09-14,21.031145095825195,21.317340850830078,20.669191360473633,20.71548843383789,34386185.0
2012-09-17,21.245790481567383,21.245790481567383,20.963804244995117,21.23737335205078,16114507.0
2012-09-18,21.026935577392578,21.11111068725586,20.888046264648438,20.989057540893555,19017029.0
2012-09-19,21.20791244506836,21.2415828704834,20.850168228149414,21.11111068725586,16867224.0
2012-09-20,21.07744026184082,21.18686866760254,20.91750717163086,21.16582489013672,16761254.0
2012-09-21,20.820707321166992,21.056396484375,20.753366470336914,21.039562225341797,43508599.0
2012-09-24,20.753366470336914,20.888046264648438,20.559764862060547,20.76178550720215,18727157.0
2012-09-25,20.214645385742188,20.833332061767578,20.13888931274414,20.75757598876953,29036858.0
2012-09-26,20.0084171295166,20.265151977539062,19.932659149169922,20.164140701293945,28980072.0
2012-09-27,20.67340087890625,20.74915885925293,20.079965591430664,20.079965591430664,23152694.0
2012-09-28,20.357744216918945,20.702861785888672,20.2988224029541,20.648147583007812,17556977.0
2012-10-01,20.2988224029541,20.643938064575195,20.231481552124023,20.441919326782227,15568265.0
2012-10-02,20.370370864868164,20.484006881713867,20.18097686767578,20.446128845214844,11781396.0
2012-10-03,20.450336456298828,20.49242401123047,20.269359588623047,20.484006881713867,21079159.0
2012-10-04,20.829124450683594,21.1447811126709,20.753366470336914,20.91750717163086,25680283.0
2012-10-05,20.509258270263672,21.060606002807617,20.433502197265625,20.980640411376953,16958225.0
2012-10-08,20.168350219726562,20.559764862060547,19.983165740966797,20.34090805053711,24718003.0
2012-10-09,19.452861785888672,20.2020206451416,19.41077423095703,20.15993309020996,34466731.0
2012-10-10,19.68013572692871,19.755891799926758,19.43602752685547,19.52861976623535,27346334.0
2012-10-11,19.98737335205078,20.05471420288086,19.739057540893555,19.89057159423828,26069947.0
2012-10-12,20.13888931274414,20.231481552124023,19.995790481567383,20.04208755493164,18049997.0
2012-10-15,19.949495315551758,20.231481552124023,19.46548843383789,20.1052188873291,36000914.0
2012-10-16,20.303030014038086,20.40403938293457,19.886363983154297,20.058923721313477,22164278.0
2012-10-17,20.286195755004883,20.49242401123047,20.11784553527832,20.39562225341797,43263634.0
2012-10-18,21.393098831176758,21.439393997192383,20.357744216918945,20.382997512817383,83018628.0
2012-10-19,21.031145095825195,21.380470275878906,20.862794876098633,21.3383846282959,47050027.0
2012-10-22,21.106901168823242,21.275253295898438,20.963804244995117,21.014310836791992,22625460.0
2012-10-23,20.77020263671875,21.2415828704834,20.70707130432129,20.91750717163086,24657890.0
2012-10-24,20.572391510009766,20.867002487182617,20.336700439453125,20.816497802734375,26714794.0
2012-10-25,20.345117568969727,20.77861976623535,20.328283309936523,20.711278915405273,17602834.0
2012-10-26,20.837541580200195,20.946969985961914,20.286195755004883,20.353534698486328,25827358.0
2012-10-31,20.311447143554688,20.841751098632812,20.248315811157227,20.82491683959961,37708070.0
2012-11-01,20.71548843383789,20.82491683959961,20.25673484802246,20.387205123901367,18710050.0
2012-11-02,20.49242401123047,20.871212005615234,20.49242401123047,20.77861976623535,19390298.0
2012-11-05,20.77020263671875,20.81229019165039,20.370370864868164,20.526094436645508,12751992.0
2012-11-06,20.829124450683594,21.035354614257812,20.698652267456055,20.77861976623535,14163098.0
2012-11-07,20.370370864868164,20.70707130432129,20.2020206451416,20.54292869567871,28261807.0
2012-11-08,20.147306442260742,20.782827377319336,20.1052188873291,20.391414642333984,24077196.0
2012-11-09,20.0883846282959,20.391414642333984,19.9116153717041,20.004209518432617,21580970.0
2012-11-12,19.97895622253418,20.214645385742188,19.77272605895996,20.0968017578125,14071622.0
2012-11-13,20.092592239379883,20.290403366088867,19.781145095825195,19.856901168823242,15393154.0
2012-11-14,19.558080673217773,20.197811126708984,19.452861785888672,20.126262664794922,22854031.0
2012-11-15,19.579124450683594,19.633838653564453,19.217172622680664,19.490741729736328,19029859.0
2012-11-16,19.89057159423828,20.004209518432617,19.45707130432129,19.608585357666016,26832406.0
2012-11-19,20.168350219726562,20.307239532470703,19.983165740966797,20.0883846282959,21214591.0
2012-11-20,20.311447143554688,20.387205123901367,20.03367042541504,20.214645385742188,15687065.0
2012-11-21,20.467172622680664,20.538721084594727,20.214645385742188,20.311447143554688,17218397.0
2012-11-23,20.627103805541992,20.68602752685547,20.517677307128906,20.58922576904297,9483329.0
2012-11-26,21.632997512817383,21.79292869567871,20.77861976623535,20.795455932617188,42771326.0
2012-11-27,21.52777862548828,21.771886825561523,21.212120056152344,21.494108200073242,33557198.0
2012-11-28,21.662458419799805,21.68770980834961,21.25,21.481481552124023,22321094.0
2012-11-29,21.969697952270508,22.22222137451172,21.67508316040039,21.78451156616211,32616778.0
2012-11-30,22.230640411376953,22.306396484375,21.822391510009766,21.885522842407227,27742414.0
2012-12-03,21.90235710144043,22.369529724121094,21.86868667602539,22.335859298706055,20154658.0
2012-12-04,21.88131332397461,21.93602752685547,21.637205123901367,21.906566619873047,19675418.0
2012-12-05,21.893938064575195,22.09596061706543,21.67508316040039,21.93181800842285,18878983.0
2012-12-06,21.88131332397461,22.188552856445312,21.79292869567871,21.88131332397461,16827782.0
2012-12-07,21.776094436645508,22.02861976623535,21.662458419799805,21.93602752685547,14961672.0
2012-12-10,21.536195755004883,21.88131332397461,21.376262664794922,21.86026954650879,18434909.0
2012-12-11,21.88131332397461,21.969697952270508,21.586700439453125,21.641414642333984,24652426.0
2012-12-12,21.82659912109375,22.15909194946289,21.80555534362793,21.898147583007812,20411503.0
2012-12-13,21.473064422607422,21.872896194458008,21.35942840576172,21.801347732543945,29512296.0
2012-12-14,21.19528579711914,21.59090805053711,21.115320205688477,21.561447143554688,19261757.0
2012-12-17,21.595117568969727,21.73821449279785,21.13215446472168,21.26262664794922,22887058.0
2012-12-18,21.84764289855957,22.112794876098633,21.641414642333984,21.700336456298828,33563138.0
2012-12-19,21.607744216918945,21.927608489990234,21.5488224029541,21.885522842407227,21427718.0
2012-12-20,21.94444465637207,21.961278915405273,21.426767349243164,21.666667938232422,23046725.0
2012-12-21,21.611953735351562,21.670875549316406,21.33417510986328,21.641414642333984,32527678.0
2012-12-24,21.498315811157227,21.797138214111328,21.439393997192383,21.502525329589844,11667110.0
2012-12-26,21.1447811126709,21.50673484802246,20.980640411376953,21.473064422607422,17254037.0
2012-12-27,21.16582489013672,21.317340850830078,20.904882431030273,21.224746704101562,18783943.0
2012-12-28,20.963804244995117,21.22895622253418,20.9511775970459,21.001684188842773,12018996.0
2012-12-31,21.464645385742188,21.5488224029541,20.70707130432129,20.942760467529297,17851601.0
2013-01-02,22.55471420288086,22.601009368896484,21.90235710144043,22.053871154785156,32786186.0
2013-01-03,22.07491683959961,22.579965591430664,21.948652267456055,22.51262664794922,25735406.0
2013-01-04,22.213804244995117,22.356901168823242,21.978113174438477,22.079124450683594,15411449.0
2013-01-07,22.52104377746582,22.550504684448242,21.91077423095703,22.108585357666016,24200986.0
2013-01-08,22.171716690063477,22.811447143554688,22.100168228149414,22.45791244506836,27391003.0
2013-01-09,22.205387115478516,22.483165740966797,22.07491683959961,22.230640411376953,19245362.0
2013-01-10,22.306396484375,22.516834259033203,22.066497802734375,22.449495315551758,17419169.0
2013-01-11,22.601009368896484,22.655723571777344,22.331649780273438,22.365320205688477,27193795.0
2013-01-14,22.38215446472168,22.5883846282959,22.234848022460938,22.550504684448242,25185838.0
2013-01-15,22.100168228149414,22.5,22.037036895751953,22.386363983154297,22867574.0
2013-01-16,22.264310836791992,22.5,21.83501625061035,22.276935577392578,52873366.0
2013-01-17,22.7988224029541,23.09764289855957,22.622053146362305,22.781986236572266,58113634.0
2013-01-18,22.815656661987305,22.93770980834961,22.601009368896484,22.7988224029541,25087471.0
2013-01-22,22.462120056152344,22.861953735351562,22.331649780273438,22.790403366088867,25371403.0
2013-01-23,22.46632957458496,22.735689163208008,22.44528579711914,22.470539093017578,21471437.0
2013-01-24,23.228113174438477,23.29124641418457,22.546295166015625,22.550504684448242,30296851.0
2013-01-25,23.79208755493164,23.8468017578125,23.535354614257812,23.56902313232422,31672555.0
2013-01-28,23.5479793548584,23.712120056152344,23.455387115478516,23.648990631103516,18714326.0
2013-01-29,23.425926208496094,23.501684188842773,23.27020263671875,23.425926208496094,16720387.0
2013-01-30,23.476430892944336,23.779460906982422,23.367002487182617,23.560606002807617,16582817.0
2013-01-31,23.556396484375,23.678451538085938,23.27861976623535,23.299663543701172,18880646.0
2013-02-01,24.078283309936523,24.103534698486328,23.623737335205078,23.7415828704834,20128046.0
2013-02-04,23.438552856445312,23.876262664794922,23.413299560546875,23.842592239379883,20574259.0
2013-02-05,23.745790481567383,23.935184478759766,23.484848022460938,23.581649780273438,14695322.0
2013-02-06,23.615320205688477,23.779460906982422,23.4511775970459,23.573232650756836,16639841.0
2013-02-07,23.623737335205078,23.733165740966797,23.295455932617188,23.64057159423828,18168322.0
2013-02-08,23.829965591430664,24.023569107055664,23.733165740966797,23.76262664794922,19166954.0
2013-02-11,23.7415828704834,23.81313133239746,23.463804244995117,23.787879943847656,12238538.0
2013-02-12,23.897306442260742,24.065656661987305,23.615320205688477,23.73737335205078,23816311.0
2013-02-13,24.010942459106445,24.099327087402344,23.7415828704834,23.93097686767578,21612096.0
2013-02-14,23.918350219726562,24.040403366088867,23.83417510986328,23.901514053344727,16762205.0
2013-02-15,23.863636016845703,24.053030014038086,23.7415828704834,23.90993309020996,21693355.0
2013-02-19,23.8552188873291,23.981481552124023,23.720539093017578,23.93097686767578,13548190.0
2013-02-20,23.371212005615234,24.031986236572266,23.350168228149414,23.947811126708984,17572896.0
2013-02-21,22.98821449279785,23.392255783081055,22.685184478759766,23.29124641418457,25490678.0
2013-02-22,23.156566619873047,23.202861785888672,22.967172622680664,23.13131332397461,12087425.0
2013-02-25,22.56313133239746,23.421716690063477,22.558923721313477,23.320707321166992,17431286.0
2013-02-26,22.651514053344727,22.714645385742188,22.356901168823242,22.630470275878906,20108088.0
2013-02-27,22.790403366088867,22.962963104248047,22.5883846282959,22.735689163208008,18205625.0
2013-02-28,23.026094436645508,23.223905563354492,22.836700439453125,22.93770980834961,22751388.0
2013-03-01,23.106061935424805,23.190235137939453,22.735689163208008,22.975589752197266,15260810.0
2013-03-04,23.350168228149414,23.35437774658203,22.83249282836914,22.870370864868164,23168138.0
2013-03-05,23.25757598876953,23.56902313232422,23.047138214111328,23.379629135131836,23314738.0
2013-03-06,22.546295166015625,23.148147583007812,22.4915828704834,23.13973045349121,34595273.0
2013-03-07,22.2979793548584,22.67255973815918,22.2011775970459,22.5968017578125,22453200.0
2013-03-08,22.36111068725586,22.5,21.994949340820312,22.38215446472168,31070952.0
2013-03-11,22.205387115478516,22.449495315551758,22.16750717163086,22.348485946655273,21300840.0
2013-03-12,22.289562225341797,22.348485946655273,21.42255973815918,21.759258270263672,38310386.0
2013-03-13,21.456228256225586,22.306396484375,21.30471420288086,22.289562225341797,47057155.0
2013-03-14,21.801347732543945,22.264310836791992,21.717172622680664,21.797138214111328,40736045.0
2013-03-15,21.21632957458496,21.919191360473633,21.182659149169922,21.767677307128906,51718392.0
2013-03-18,21.09006690979004,21.275253295898438,20.85437774658203,20.984848022460938,34069464.0
2013-03-19,21.50673484802246,21.62457847595215,21.23737335205078,21.464645385742188,34745911.0
2013-03-20,22.06229019165039,22.142255783081055,21.485689163208008,21.746633529663086,34767295.0
2013-03-21,22.27272605895996,22.32744026184082,21.86026954650879,21.969697952270508,33398244.0
2013-03-22,22.420034408569336,22.5,22.289562225341797,22.310606002807617,20198851.0
2013-03-25,21.595117568969727,22.474746704101562,21.519359588623047,22.474746704101562,43189740.0
2013-03-26,21.92340087890625,21.94444465637207,21.50673484802246,21.746633529663086,25564097.0
2013-03-27,21.91498374938965,22.129629135131836,21.443603515625,21.74242401123047,29501604.0
2013-03-28,22.81986427307129,22.941919326782227,21.65403938293457,21.90235710144043,57564540.0
2013-04-01,23.446969985961914,23.884679794311523,23.333332061767578,23.41750717163086,48992882.0
2013-04-02,23.636363983154297,23.901514053344727,23.5479793548584,23.678451538085938,36184342.0
2013-04-03,23.358585357666016,23.56902313232422,23.282827377319336,23.489057540893555,27315446.0
2013-04-04,23.480640411376953,23.514310836791992,23.190235137939453,23.29124641418457,14034557.0
2013-04-05,23.367002487182617,23.396465301513672,22.93770980834961,23.03451156616211,17193449.0
2013-04-08,23.514310836791992,23.92255973815918,23.27020263671875,23.32491683959961,24205738.0
2013-04-09,23.598485946655273,23.7584171295166,23.282827377319336,23.333332061767578,14883739.0
2013-04-10,24.116161346435547,24.234006881713867,23.68686866760254,23.70791244506836,19011089.0
2013-04-11,24.31818199157715,24.427608489990234,24.078283309936523,24.166667938232422,17323891.0
2013-04-12,24.120370864868164,24.36868667602539,23.90993309020996,24.36868667602539,15005390.0
2013-04-15,23.501684188842773,24.191919326782227,23.438552856445312,23.981481552124023,21854210.0
2013-04-16,23.994108200073242,24.053030014038086,23.56902313232422,23.648990631103516,20503930.0
2013-04-17,23.61111068725586,23.918350219726562,23.421716690063477,23.775253295898438,34952386.0
2013-04-18,22.230640411376953,22.828283309936523,22.192760467529297,22.664140701293945,60248470.0
2013-04-19,22.049663543701172,22.407407760620117,21.843433380126953,22.209596633911133,37065600.0
2013-04-22,21.72979736328125,22.02020263671875,21.531986236572266,21.94444465637207,32696611.0
2013-04-23,22.091751098632812,22.209596633911133,21.822391510009766,21.86868667602539,30124354.0
2013-04-24,22.293771743774414,22.44528579711914,22.154882431030273,22.306396484375,24300778.0
2013-04-25,22.037036895751953,22.45791244506836,21.91498374938965,22.43686866760254,27269827.0
2013-04-26,22.112794876098633,22.247474670410156,21.83922576904297,22.053871154785156,25215062.0
2013-04-29,22.239057540893555,22.302188873291016,21.973905563354492,22.142255783081055,17039009.0
2013-04-30,22.049663543701172,22.365320205688477,21.940235137939453,22.16750717163086,21519194.0
2013-05-01,22.053871154785156,22.251684188842773,21.851852416992188,22.045455932617188,18811267.0
2013-05-02,22.537879943847656,22.601009368896484,21.898147583007812,22.06229019165039,23486998.0
2013-05-03,22.815656661987305,22.941919326782227,22.558923721313477,22.72727394104004,17124782.0
2013-05-06,22.765151977539062,23.072391510009766,22.626262664794922,22.752525329589844,15097104.0
2013-05-07,22.7020206451416,22.781986236572266,22.348485946655273,22.697811126708984,22999680.0
2013-05-08,23.13131332397461,23.13973045349121,22.630470275878906,22.731481552124023,16697340.0
2013-05-09,23.219697952270508,23.564815521240234,23.059764862060547,23.143938064575195,22092286.0
2013-05-10,23.421716690063477,23.49326515197754,23.23653221130371,23.31229019165039,16929950.0
2013-05-13,23.287036895751953,23.484848022460938,23.18602752685547,23.480640411376953,17156146.0
2013-05-14,23.682659149169922,23.7415828704834,23.20707130432129,23.211278915405273,21923590.0
2013-05-15,23.842592239379883,23.8552188873291,23.594276428222656,23.682659149169922,20357806.0
2013-05-16,23.484848022460938,23.947811126708984,23.4511775970459,23.905723571777344,20247084.0
2013-05-17,23.86784553527832,24.036195755004883,23.766834259033203,23.775253295898438,27463234.0
2013-05-20,23.5479793548584,23.8468017578125,23.468013763427734,23.80471420288086,20812810.0
2013-05-21,23.127103805541992,23.615320205688477,23.122896194458008,23.552188873291016,30933857.0
2013-05-22,22.89562225341797,23.49326515197754,22.781986236572266,23.282827377319336,27209002.0
2013-05-23,22.929292678833008,22.962963104248047,22.441076278686523,22.5968017578125,22498106.0
2013-05-24,22.996633529663086,23.00084114074707,22.546295166015625,22.643098831176758,17368560.0
2013-05-28,23.371212005615234,23.67424201965332,23.23653221130371,23.253366470336914,23160298.0
2013-05-29,23.169191360473633,23.316497802734375,22.950336456298828,23.211278915405273,20656231.0
2013-05-30,23.190235137939453,23.438552856445312,23.13131332397461,23.15235710144043,20792851.0
2013-05-31,22.769359588623047,23.11026954650879,22.723064422607422,23.021886825561523,30435847.0
2013-06-03,22.47895622253418,22.68097686767578,22.053871154785156,22.668350219726562,31191890.0
2013-06-04,22.133838653564453,22.622053146362305,21.978113174438477,22.61784553527832,25220527.0
2013-06-05,21.616161346435547,22.171716690063477,21.426767349243164,22.12542152404785,34363850.0
2013-06-06,21.683502197265625,21.74242401123047,21.393098831176758,21.52777862548828,23399798.0
2013-06-07,21.65403938293457,21.96548843383789,21.641414642333984,21.864477157592773,27889963.0
2013-06-10,22.4116153717041,22.470539093017578,21.717172622680664,21.801347732543945,27733147.0
2013-06-11,21.906566619873047,22.154882431030273,21.830808639526367,21.990741729736328,30397831.0
2013-06-12,21.35942840576172,22.04124641418457,21.351009368896484,22.02861976623535,24583759.0
2013-06-13,21.666667938232422,21.725589752197266,21.31313133239746,21.342592239379883,25334100.0
2013-06-14,21.586700439453125,21.788721084594727,21.494108200073242,21.67508316040039,15665443.0
2013-06-17,21.91498374938965,22.196969985961914,21.78451156616211,21.843433380126953,18590537.0
2013-06-18,22.121212005615234,22.247474670410156,21.927608489990234,21.973905563354492,13479523.0
2013-06-19,21.982322692871094,22.302188873291016,21.95707130432129,22.154882431030273,30040243.0
2013-06-20,21.3552188873291,21.81397247314453,21.245790481567383,21.797138214111328,24812330.0
2013-06-21,21.519359588623047,21.565656661987305,21.148990631103516,21.384679794311523,32499878.0
2013-06-24,21.38888931274414,21.603534698486328,21.081649780273438,21.393098831176758,22381207.0
2013-06-25,21.734006881713867,21.84764289855957,21.59090805053711,21.607744216918945,20361132.0
2013-06-26,21.603534698486328,21.927608489990234,21.464645385742188,21.898147583007812,26014586.0
2013-06-27,21.94444465637207,22.00757598876953,21.755050659179688,21.788721084594727,21476664.0
2013-06-28,21.767677307128906,22.070707321166992,21.557239532470703,21.712963104248047,36449028.0
2013-07-01,22.264310836791992,22.428451538085938,21.898147583007812,21.969697952270508,21265675.0
2013-07-02,22.44528579711914,22.571548461914062,22.281145095825195,22.314815521240234,19465380.0
2013-07-03,22.377946853637695,22.529460906982422,22.22222137451172,22.24326515197754,9958766.0
2013-07-05,22.664140701293945,22.68097686767578,22.310606002807617,22.630470275878906,10724314.0
2013-07-08,22.6052188873291,22.887205123901367,22.462120056152344,22.845117568969727,14408539.0
2013-07-09,22.933502197265625,22.98821449279785,22.735689163208008,22.77777862548828,16861997.0
2013-07-10,23.09764289855957,23.240741729736328,22.984006881713867,23.005050659179688,16521991.0
2013-07-11,23.518518447875977,23.63215446472168,23.29124641418457,23.299663543701172,23027717.0
2013-07-12,24.00673484802246,24.019359588623047,23.463804244995117,23.484848022460938,20530778.0
2013-07-15,23.7584171295166,24.02777862548828,23.6447811126709,23.998315811157227,16341890.0
2013-07-16,23.90993309020996,23.973064422607422,23.678451538085938,23.918350219726562,21428194.0
2013-07-17,24.149831771850586,24.200336456298828,23.8552188873291,23.926767349243164,36015646.0
2013-07-18,22.525253295898438,22.664140701293945,22.373737335205078,22.550504684448242,102379226.0
2013-07-19,21.96548843383789,22.693603515625,21.93602752685547,22.622053146362305,45678125.0
2013-07-22,22.015993118286133,22.083332061767578,21.83922576904297,22.06229019165039,37008338.0
2013-07-23,21.734006881713867,22.079124450683594,21.683502197265625,22.045455932617188,26183282.0
2013-07-24,21.927608489990234,22.04124641418457,21.717172622680664,21.72138023376465,36824674.0
2013-07-25,21.67508316040039,21.982322692871094,21.603534698486328,21.885522842407227,24117588.0
2013-07-26,21.990741729736328,22.058080673217773,21.43097686767578,21.641414642333984,30194208.0
2013-07-29,21.734006881713867,22.108585357666016,21.67508316040039,21.927608489990234,17808120.0
2013-07-30,21.877103805541992,21.93181800842285,21.717172622680664,21.877103805541992,18566064.0
2013-07-31,21.755050659179688,21.961278915405273,21.632997512817383,21.961278915405273,18370994.0
2013-08-01,22.058080673217773,22.066497802734375,21.797138214111328,21.94444465637207,19255104.0
2013-08-02,22.112794876098633,22.2011775970459,21.940235137939453,22.07491683959961,20216671.0
2013-08-05,22.184343338012695,22.285354614257812,22.024410247802734,22.150672912597656,12784306.0
2013-08-06,22.601009368896484,22.63888931274414,22.070707321166992,22.184343338012695,24570216.0
2013-08-07,22.310606002807617,22.676767349243164,22.2979793548584,22.48737335205078,16768145.0
2013-08-08,22.546295166015625,22.613636016845703,22.239057540893555,22.529460906982422,13387810.0
2013-08-09,22.44528579711914,22.634679794311523,22.293771743774414,22.53367042541504,15162444.0
2013-08-12,22.42424201965332,22.5,22.10437774658203,22.2011775970459,11195712.0
2013-08-13,22.77777862548828,22.929292678833008,22.52104377746582,22.61784553527832,22433479.0
2013-08-14,22.824073791503906,22.946128845214844,22.723064422607422,22.786195755004883,16079342.0
2013-08-15,22.38215446472168,22.5,21.75084114074707,22.470539093017578,36268927.0
2013-08-16,22.27272605895996,22.571548461914062,22.175926208496094,22.344276428222656,17894369.0
2013-08-19,21.91498374938965,22.42424201965332,21.90235710144043,22.196969985961914,15785194.0
2013-08-20,21.88131332397461,22.150672912597656,21.788721084594727,22.01178550720215,22281178.0
2013-08-21,21.447811126708984,21.830808639526367,21.384679794311523,21.771886825561523,30527798.0
2013-08-22,21.498315811157227,21.725589752197266,21.468854904174805,21.5488224029541,17767728.0
2013-08-23,21.73821449279785,21.759258270263672,21.523569107055664,21.557239532470703,16693776.0
2013-08-26,21.86868667602539,21.940235137939453,21.553030014038086,21.746633529663086,19153649.0
2013-08-27,21.300504684448242,21.670875549316406,21.220539093017578,21.565656661987305,24572117.0
2013-08-28,21.224746704101562,21.468854904174805,21.220539093017578,21.35942840576172,19331136.0
2013-08-29,21.460437774658203,21.666667938232422,21.127946853637695,21.136363983154297,16891459.0
2013-08-30,21.039562225341797,21.50673484802246,20.883838653564453,21.502525329589844,26425159.0
2013-09-03,21.178451538085938,21.502525329589844,21.07744026184082,21.287879943847656,19335413.0
2013-09-04,21.65403938293457,21.73821449279785,21.21632957458496,21.35942840576172,22574376.0
2013-09-05,21.864477157592773,21.982322692871094,21.586700439453125,21.666667938232422,16044415.0
2013-09-06,22.234848022460938,22.407407760620117,22.003366470336914,22.108585357666016,28683547.0
2013-09-09,22.16750717163086,22.428451538085938,21.927608489990234,22.213804244995117,21359290.0
2013-09-10,22.51262664794922,22.53367042541504,22.289562225341797,22.32744026184082,20783110.0
2013-09-11,22.845117568969727,22.92508316040039,22.306396484375,22.306396484375,23764039.0
2013-09-12,22.739898681640625,22.984006881713867,22.516834259033203,22.920875549316406,18857599.0
2013-09-13,22.651514053344727,22.81986427307129,22.474746704101562,22.807239532470703,12399631.0
2013-09-16,22.579965591430664,23.00084114074707,22.4915828704834,22.929292678833008,16575689.0
2013-09-17,22.99242401123047,23.177608489990234,22.668350219726562,22.710437774658203,24579958.0
2013-09-18,23.01346778869629,23.04292869567871,22.626262664794922,22.857744216918945,24516518.0
2013-09-19,22.916667938232422,23.190235137939453,22.781986236572266,23.13973045349121,14995649.0
2013-09-20,23.127103805541992,23.253366470336914,22.954544067382812,22.97979736328125,27261036.0
2013-09-23,23.047138214111328,23.274410247802734,22.845117568969727,23.15235710144043,17202715.0
2013-09-24,23.219697952270508,23.34596061706543,22.996633529663086,23.148147583007812,15806815.0
2013-09-25,22.815656661987305,23.223905563354492,22.735689163208008,23.156566619873047,17829979.0
2013-09-26,23.8383846282959,23.947811126708984,22.92508316040039,22.99242401123047,33035666.0
2013-09-27,23.476430892944336,23.69528579711914,23.43013572692871,23.61111068725586,17177292.0
2013-09-30,23.484848022460938,23.598485946655273,23.148147583007812,23.26178550720215,19176934.0
2013-10-01,23.556396484375,23.67424201965332,23.396465301513672,23.421716690063477,13784839.0
2013-10-02,23.413299560546875,23.4511775970459,23.19444465637207,23.388046264648438,15023210.0
2013-10-03,23.11026954650879,23.47222137451172,22.933502197265625,23.358585357666016,15913973.0
2013-10-04,23.392255783081055,23.484848022460938,23.072391510009766,23.17340087890625,13944982.0
2013-10-07,22.967172622680664,23.329124450683594,22.946128845214844,23.106061935424805,12643171.0
2013-10-08,22.293771743774414,22.97979736328125,22.150672912597656,22.946128845214844,21949963.0
2013-10-09,22.024410247802734,22.4031982421875,21.927608489990234,22.36111068725586,21611858.0
2013-10-10,22.483165740966797,22.537879943847656,22.129629135131836,22.255891799926758,21029263.0
2013-10-11,22.882997512817383,23.059764862060547,22.51262664794922,22.537879943847656,20819462.0
2013-10-14,23.051347732543945,23.05555534362793,22.668350219726562,22.773569107055664,14330844.0
2013-10-15,22.714645385742188,23.06397247314453,22.651514053344727,22.975589752197266,21176338.0
2013-10-16,22.525253295898438,22.912458419799805,22.373737335205078,22.912458419799805,45905746.0
2013-10-17,21.62457847595215,21.830808639526367,21.14057159423828,21.182659149169922,81677851.0
2013-10-18,21.969697952270508,22.171716690063477,21.23737335205078,21.70875358581543,72750269.0
2013-10-21,21.86026954650879,22.133838653564453,21.717172622680664,22.066497802734375,33863702.0
2013-10-22,21.81397247314453,22.037036895751953,21.704544067382812,22.015993118286133,26493350.0
2013-10-23,21.771886825561523,22.003366470336914,21.704544067382812,21.780302047729492,19861222.0
2013-10-24,22.02861976623535,22.100168228149414,21.822391510009766,21.91498374938965,23040547.0
2013-10-25,21.734006881713867,22.27272605895996,21.485689163208008,22.133838653564453,37631326.0
2013-10-28,21.872896194458008,22.003366470336914,21.658248901367188,21.801347732543945,20295554.0
2013-10-29,22.449495315551758,22.462120056152344,21.919191360473633,22.00757598876953,29108138.0
2013-10-30,22.192760467529297,22.52104377746582,22.10437774658203,22.52104377746582,20671438.0
2013-10-31,22.184343338012695,22.276935577392578,21.990741729736328,22.192760467529297,21496860.0
2013-11-01,21.86026954650879,22.302188873291016,21.822391510009766,22.281145095825195,29335759.0
2013-11-04,21.620370864868164,22.003366470336914,21.595117568969727,21.88131332397461,20972477.0
2013-11-05,21.498315811157227,21.607744216918945,21.26262664794922,21.578283309936523,26945503.0
2013-11-06,22.42424201965332,22.651514053344727,21.515151977539062,21.704544067382812,59701277.0
2013-11-07,22.12542152404785,22.664140701293945,22.015993118286133,22.516834259033203,22994928.0
2013-11-08,22.306396484375,22.377946853637695,22.083332061767578,22.239057540893555,23288602.0
2013-11-11,22.230640411376953,22.34006690979004,22.09596061706543,22.150672912597656,16391786.0
2013-11-12,22.234848022460938,22.39057159423828,21.86868667602539,21.906566619873047,25500658.0
2013-11-13,22.31902313232422,22.323232650756836,22.083332061767578,22.138046264648438,18187092.0
2013-11-14,22.255891799926758,22.5084171295166,22.171716690063477,22.348485946655273,24993382.0
2013-11-15,22.138046264648438,22.356901168823242,22.02020263671875,22.314815521240234,25152574.0
2013-11-18,21.919191360473633,22.175926208496094,21.771886825561523,22.024410247802734,30303266.0
2013-11-19,21.940235137939453,22.09596061706543,21.86026954650879,22.066497802734375,24385601.0
2013-11-20,21.20791244506836,22.09596061706543,20.984848022460938,22.087541580200195,81408413.0
2013-11-21,21.13215446472168,21.380470275878906,21.014310836791992,21.36784553527832,41840410.0
2013-11-22,21.182659149169922,21.26262664794922,21.119529724121094,21.157407760620117,32588503.0
2013-11-25,20.63973045349121,21.3552188873291,20.399831771850586,21.3468017578125,82930716.0
2013-11-26,20.521886825561523,20.73653221130371,20.22727394104004,20.732322692871094,55663740.0
2013-11-27,20.74915885925293,20.984848022460938,20.68602752685547,20.744949340820312,30033115.0
2013-11-29,21.26262664794922,21.35942840576172,20.921716690063477,20.946969985961914,22896562.0
2013-12-02,21.611953735351562,22.34006690979004,21.561447143554688,21.973905563354492,58951886.0
2013-12-03,21.856061935424805,21.982322692871094,21.578283309936523,21.822391510009766,34375730.0
2013-12-04,21.502525329589844,21.691919326782227,21.2584171295166,21.586700439453125,36743652.0
2013-12-05,21.637205123901367,21.73821449279785,21.393098831176758,21.498315811157227,23590354.0
2013-12-06,21.88973045349121,22.058080673217773,21.759258270263672,21.767677307128906,22392374.0
2013-12-09,21.755050659179688,21.990741729736328,21.700336456298828,21.885522842407227,18799387.0
2013-12-10,21.851852416992188,22.01178550720215,21.725589752197266,21.72979736328125,22690087.0
2013-12-11,21.620370864868164,21.91498374938965,21.595117568969727,21.830808639526367,19546164.0
2013-12-12,21.620370864868164,21.86868667602539,21.544612884521484,21.565656661987305,19308564.0
2013-12-13,21.696128845214844,21.95707130432129,21.641414642333984,21.73821449279785,17398260.0
2013-12-16,22.352693557739258,22.432659149169922,21.88973045349121,21.98653221130371,31045529.0
2013-12-17,22.129629135131836,22.407407760620117,21.885522842407227,21.940235137939453,36125179.0
2013-12-18,22.36111068725586,22.38215446472168,21.700336456298828,22.239057540893555,31386960.0
2013-12-19,22.474746704101562,22.48737335205078,22.066497802734375,22.356901168823242,24282482.0
2013-12-20,22.97138023376465,23.06397247314453,22.462120056152344,22.483165740966797,40938005.0
2013-12-23,23.274410247802734,23.282827377319336,22.97979736328125,23.021886825561523,32086217.0
2013-12-24,23.219697952270508,23.244949340820312,23.038721084594727,23.038721084594727,13115520.0
2013-12-26,22.752525329589844,23.06818199157715,22.6052188873291,23.06397247314453,24449278.0
2013-12-27,22.803030014038086,22.929292678833008,22.61784553527832,22.731481552124023,15736486.0
2013-12-30,22.731481552124023,22.933502197265625,22.651514053344727,22.916667938232422,14539219.0
2013-12-31,23.093433380126953,23.135522842407227,22.723064422607422,22.748315811157227,15124190.0
2014-01-02,22.7020206451416,23.148147583007812,22.685184478759766,23.135522842407227,23698699.0
2014-01-03,22.41582489013672,22.807239532470703,22.386363983154297,22.765151977539062,22783939.0
2014-01-06,21.79292869567871,22.079124450683594,21.553030014038086,22.053871154785156,42542280.0
2014-01-07,22.251684188842773,22.31902313232422,21.877103805541992,22.049663543701172,33442200.0
2014-01-08,22.04124641418457,22.567340850830078,21.95707130432129,22.289562225341797,30967596.0
2014-01-09,21.91498374938965,22.226430892944336,21.81397247314453,22.2011775970459,25015003.0
2014-01-10,21.952861785888672,21.969697952270508,21.510942459106445,21.843433380126953,47645453.0
2014-01-13,22.112794876098633,22.268518447875977,21.797138214111328,21.93602752685547,45269690.0
2014-01-14,22.289562225341797,22.344276428222656,22.02861976623535,22.15909194946289,30514968.0
2014-01-15,22.63888931274414,22.794612884521484,22.352693557739258,22.398990631103516,32937775.0
2014-01-16,22.61784553527832,22.794612884521484,22.558923721313477,22.634679794311523,26769679.0
2014-01-17,22.39057159423828,22.697811126708984,22.2979793548584,22.47895622253418,53988422.0
2014-01-21,22.790403366088867,22.811447143554688,22.52104377746582,22.72727394104004,37900051.0
2014-01-22,22.899831771850586,22.941919326782227,22.634679794311523,22.65993309020996,84250346.0
2014-01-23,23.122896194458008,23.526935577392578,22.72727394104004,23.4511775970459,147062045.0
2014-01-24,22.882997512817383,23.127103805541992,22.668350219726562,22.95875358581543,58213663.0
2014-01-27,22.255891799926758,22.857744216918945,22.209596633911133,22.643098831176758,53315302.0
2014-01-28,22.373737335205078,22.567340850830078,22.247474670410156,22.344276428222656,30691980.0
2014-01-29,21.96548843383789,22.285354614257812,21.906566619873047,22.226430892944336,39362954.0
2014-01-30,22.38215446472168,22.453704833984375,22.070707321166992,22.142255783081055,39527611.0
2014-01-31,22.39057159423828,22.567340850830078,22.01178550720215,22.133838653564453,29364509.0
2014-02-03,22.049663543701172,22.449495315551758,21.93181800842285,22.365320205688477,40047480.0
2014-02-04,22.268518447875977,22.365320205688477,22.087541580200195,22.121212005615234,26067334.0
2014-02-05,22.525253295898438,22.744108200073242,21.90235710144043,22.00757598876953,39837917.0
2014-02-06,22.882997512817383,22.950336456298828,22.525253295898438,22.58417510986328,35941514.0
2014-02-07,22.975589752197266,23.038721084594727,22.65993309020996,22.916667938232422,23157446.0
2014-02-10,22.634679794311523,22.929292678833008,22.48737335205078,22.92508316040039,22988513.0
2014-02-11,22.857744216918945,22.908248901367188,22.495790481567383,22.748315811157227,27745502.0
2014-02-12,23.07659912109375,23.106061935424805,22.794612884521484,22.84090805053711,27262462.0
2014-02-13,23.114477157592773,23.127103805541992,22.773569107055664,22.929292678833008,27998309.0
2014-02-14,23.051347732543945,23.11868667602539,22.752525329589844,22.7988224029541,22983998.0
2014-02-18,23.211278915405273,23.371212005615234,22.941919326782227,23.08501625061035,23319965.0
2014-02-19,23.038721084594727,23.358585357666016,22.99242401123047,23.287036895751953,22909630.0
2014-02-20,23.13131332397461,23.27861976623535,23.03451156616211,23.04292869567871,18963094.0
2014-02-21,22.975589752197266,23.362794876098633,22.97138023376465,23.21548843383789,24664781.0
2014-02-24,23.69528579711914,23.876262664794922,23.09764289855957,23.190235137939453,45039456.0
2014-02-25,23.63215446472168,23.775253295898438,23.400672912597656,23.68686866760254,24228547.0
2014-02-26,24.132997512817383,24.32659912109375,23.6447811126709,23.66582489013672,43854070.0
2014-02-27,24.553871154785156,24.94528579711914,24.040403366088867,24.116161346435547,51805591.0
2014-02-28,24.734848022460938,25.126262664794922,24.558080673217773,24.60437774658203,38877062.0
2014-03-03,24.54124641418457,24.650672912597656,24.179292678833008,24.36026954650879,24922814.0
2014-03-04,24.856901168823242,24.94528579711914,24.726430892944336,24.81902313232422,23654506.0
2014-03-05,24.77272605895996,25.1052188873291,24.747474670410156,24.844276428222656,22712422.0
2014-03-06,24.95791244506836,25.1052188873291,24.77272605895996,24.82744026184082,28577815.0
2014-03-07,24.856901168823242,25.06313133239746,24.675926208496094,25.016834259033203,21609007.0
2014-03-10,24.503366470336914,24.785354614257812,24.42340087890625,24.65909194946289,23187622.0
2014-03-11,24.217172622680664,24.806396484375,24.191919326782227,24.600168228149414,24329052.0
2014-03-12,24.40235710144043,24.43602752685547,23.97727394104004,24.065656661987305,21310344.0
2014-03-13,23.863636016845703,24.654882431030273,23.76262664794922,24.537036895751953,29256638.0
2014-03-14,23.880470275878906,24.116161346435547,23.7415828704834,23.8468017578125,20240431.0
2014-03-17,24.166667938232422,24.36868667602539,24.015151977539062,24.36868667602539,20005920.0
2014-03-18,24.343433380126953,24.43602752685547,24.103534698486328,24.26346778869629,14870434.0
2014-03-19,24.116161346435547,24.482322692871094,23.97727394104004,24.255050659179688,16741534.0
2014-03-20,24.040403366088867,24.141414642333984,23.8383846282959,24.074073791503906,17830692.0
2014-03-21,23.973064422607422,24.30555534362793,23.897306442260742,24.107744216918945,27914436.0
2014-03-24,23.796295166015625,24.204544067382812,23.6447811126709,23.994108200073242,20950618.0
2014-03-25,23.70791244506836,24.010942459106445,23.459596633911133,23.926767349243164,19261994.0
2014-03-26,23.400672912597656,23.92255973815918,23.34596061706543,23.914140701293945,17995111.0
2014-03-27,23.223905563354492,23.468013763427734,22.824073791503906,23.341751098632812,22394513.0
2014-03-28,23.228113174438477,23.41750717163086,23.038721084594727,23.337541580200195,21085574.0
2014-03-31,23.24915885925293,23.636363983154297,23.23653221130371,23.434343338012695,16863660.0
2014-04-01,23.585859298706055,23.6531982421875,23.31229019165039,23.396465301513672,18877558.0
2014-04-02,23.337541580200195,23.67424201965332,23.27020263671875,23.63215446472168,22478861.0
2014-04-03,22.97138023376465,23.244949340820312,22.849327087402344,23.16077423095703,26900597.0
2014-04-04,22.72727394104004,23.358585357666016,22.67255973815918,23.219697952270508,37918584.0
2014-04-07,22.285354614257812,22.781986236572266,22.247474670410156,22.744108200073242,39933907.0
2014-04-08,23.06397247314453,23.15235710144043,22.470539093017578,22.634679794311523,44693273.0
2014-04-09,23.52272605895996,23.552188873291016,23.08922576904297,23.114477157592773,25880580.0
2014-04-10,22.760942459106445,23.253366470336914,22.689393997192383,23.156566619873047,69581873.0
2014-04-11,22.5,22.92508316040039,22.449495315551758,22.68097686767578,30253608.0
2014-04-14,22.718854904174805,22.75673484802246,22.432659149169922,22.622053146362305,28534572.0
2014-04-15,22.685184478759766,22.828283309936523,22.27272605895996,22.668350219726562,25421299.0
2014-04-16,23.017677307128906,23.093433380126953,22.693603515625,22.815656661987305,17212457.0
2014-04-17,23.135522842407227,23.219697952270508,22.92508316040039,22.929292678833008,17853502.0
2014-04-21,23.11868667602539,23.148147583007812,22.861953735351562,23.13131332397461,14216321.0
2014-04-22,23.34596061706543,23.40909194946289,22.962963104248047,23.09764289855957,17725198.0
2014-04-23,23.122896194458008,23.388046264648438,22.996633529663086,23.37542152404785,15708924.0
2014-04-24,23.080808639526367,23.400672912597656,22.916667938232422,23.350168228149414,18273816.0
2014-04-25,22.60942840576172,23.059764862060547,22.495790481567383,22.97138023376465,22901551.0
2014-04-28,22.57575798034668,22.77777862548828,22.285354614257812,22.77777862548828,23105650.0
2014-04-29,22.954544067382812,23.005050659179688,22.470539093017578,22.689393997192383,33047309.0
2014-04-30,21.81397247314453,22.053871154785156,21.414140701293945,21.864477157592773,77257778.0
2014-05-01,21.755050659179688,22.2011775970459,21.746633529663086,21.893938064575195,30397356.0
2014-05-02,21.88973045349121,22.108585357666016,21.759258270263672,21.771886825561523,29012386.0
2014-05-05,21.885522842407227,22.032827377319336,21.704544067382812,21.801347732543945,25890322.0
2014-05-06,21.443603515625,21.91498374938965,21.418350219726562,21.91498374938965,34788679.0
2014-05-07,21.28367042541504,21.481481552124023,20.946969985961914,21.38888931274414,47140078.0
2014-05-08,21.1531982421875,21.553030014038086,21.052188873291016,21.308923721313477,30990643.0
2014-05-09,21.27104377746582,21.40993309020996,21.17424201965332,21.254209518432617,33712114.0
2014-05-12,21.603534698486328,21.62457847595215,21.342592239379883,21.43097686767578,30338431.0
2014-05-13,21.70875358581543,21.788721084594727,21.574073791503906,21.637205123901367,30034066.0
2014-05-14,21.73821449279785,21.919191360473633,21.712963104248047,21.797138214111328,26478619.0
2014-05-15,21.616161346435547,21.662458419799805,21.317340850830078,21.5488224029541,29826403.0
2014-05-16,21.864477157592773,22.087541580200195,21.456228256225586,21.73821449279785,43925350.0
2014-05-19,22.024410247802734,22.079124450683594,21.734006881713867,21.780302047729492,19408356.0
2014-05-20,21.86868667602539,21.978113174438477,21.734006881713867,21.96548843383789,15055524.0
2014-05-21,21.83501625061035,21.83501625061035,21.170034408569336,21.405723571777344,41386831.0
2014-05-22,21.67508316040039,21.91077423095703,21.544612884521484,21.88131332397461,30112949.0
2014-05-23,21.893938064575195,21.90235710144043,21.679292678833008,21.76346778869629,16926149.0
2014-05-27,21.788721084594727,22.02020263671875,21.759258270263672,22.015993118286133,24552634.0
2014-05-28,21.20791244506836,21.797138214111328,21.170034408569336,21.776094436645508,44714182.0
2014-05-29,21.102693557739258,21.376262664794922,21.026935577392578,21.31313133239746,39823661.0
2014-05-30,21.351009368896484,21.376262664794922,20.963804244995117,21.18686866760254,36648137.0
2014-06-02,21.25,21.439393997192383,21.182659149169922,21.329965591430664,18226058.0
2014-06-03,21.220539093017578,21.43097686767578,21.157407760620117,21.233165740966797,20477081.0
2014-06-04,21.233165740966797,21.35942840576172,21.010101318359375,21.20791244506836,15731258.0
2014-06-05,21.287879943847656,21.321548461914062,21.07744026184082,21.321548461914062,28573301.0
2014-06-06,20.91750717163086,21.414140701293945,20.833332061767578,21.414140701293945,50884891.0
2014-06-09,20.867002487182617,20.93013572692871,20.412458419799805,20.669191360473633,52664278.0
2014-06-10,20.307239532470703,20.54292869567871,20.273569107055664,20.475589752197266,85512953.0
2014-06-11,20.551347732543945,20.580808639526367,20.260942459106445,20.328283309936523,36385351.0
2014-06-12,20.43770980834961,20.67340087890625,20.412458419799805,20.56818199157715,32305284.0
2014-06-13,20.63973045349121,20.73653221130371,20.45875358581543,20.530302047729492,21555072.0
2014-06-16,20.622896194458008,20.69444465637207,20.51346778869629,20.58922576904297,18313733.0
2014-06-17,20.648147583007812,20.71548843383789,20.530302047729492,20.580808639526367,20513671.0
2014-06-18,20.900672912597656,20.934343338012695,20.56397247314453,20.702861785888672,21913135.0
2014-06-19,20.87542152404785,20.959596633911133,20.833332061767578,20.91750717163086,28325959.0
2014-06-20,20.765993118286133,20.938552856445312,20.601852416992188,20.934343338012695,44126122.0
2014-06-23,20.787036895751953,20.900672912597656,20.580808639526367,20.820707321166992,22389523.0
2014-06-24,20.559764862060547,20.829124450683594,20.521886825561523,20.787036895751953,27576806.0
2014-06-25,20.75757598876953,20.833332061767578,20.484006881713867,20.538721084594727,21245479.0
2014-06-26,20.820707321166992,20.904882431030273,20.635522842407227,20.833332061767578,19189051.0
2014-06-27,21.07744026184082,21.119529724121094,20.803871154785156,20.867002487182617,26240782.0
2014-06-30,21.06902313232422,21.123737335205078,20.959596633911133,21.123737335205078,25195342.0
2014-07-01,21.254209518432617,21.32575798034668,21.073232650756836,21.123737335205078,20921155.0
2014-07-02,21.275253295898438,21.380470275878906,21.254209518432617,21.2584171295166,22204433.0
2014-07-03,21.439393997192383,21.498315811157227,21.30471420288086,21.447811126708984,10958112.0
2014-07-07,21.3552188873291,21.456228256225586,21.300504684448242,21.435184478759766,17153057.0
2014-07-08,21.119529724121094,21.36784553527832,21.0479793548584,21.300504684448242,31059072.0
2014-07-09,21.435184478759766,21.435184478759766,21.0479793548584,21.170034408569336,20019226.0
2014-07-10,21.18686866760254,21.27104377746582,20.934343338012695,21.136363983154297,19784952.0
2014-07-11,21.67508316040039,21.81397247314453,21.464645385742188,21.464645385742188,33009530.0
2014-07-14,21.531986236572266,21.595117568969727,21.32575798034668,21.56986427307129,22340340.0
2014-07-15,21.38888931274414,21.670875549316406,21.266834259033203,21.65403938293457,22408294.0
2014-07-16,21.3383846282959,21.540403366088867,21.254209518432617,21.47727394104004,32719183.0
2014-07-17,21.47727394104004,21.81818199157715,21.393098831176758,21.50673484802246,51575119.0
2014-07-18,21.666667938232422,21.734006881713867,21.287879943847656,21.435184478759766,30766111.0
2014-07-21,21.759258270263672,21.82659912109375,21.481481552124023,21.578283309936523,23575860.0
2014-07-22,21.906566619873047,22.00757598876953,21.76346778869629,21.830808639526367,24766236.0
2014-07-23,22.163299560546875,22.188552856445312,21.830808639526367,21.885522842407227,32981256.0
2014-07-24,22.4031982421875,22.516834259033203,22.10437774658203,22.10437774658203,38628058.0
2014-07-25,22.2011775970459,22.348485946655273,22.112794876098633,22.213804244995117,26731901.0
2014-07-28,22.276935577392578,22.344276428222656,21.982322692871094,22.268518447875977,22340815.0
2014-07-29,22.3947811126709,22.46632957458496,22.2011775970459,22.348485946655273,28548353.0
2014-07-30,22.4031982421875,22.550504684448242,22.205387115478516,22.42424201965332,21626114.0
2014-07-31,22.234848022460938,22.331649780273438,22.163299560546875,22.281145095825195,27357739.0
2014-08-01,22.108585357666016,22.268518447875977,21.94444465637207,22.213804244995117,30517819.0
2014-08-04,22.331649780273438,22.36111068725586,21.98653221130371,22.058080673217773,28510337.0
2014-08-05,22.41582489013672,22.441076278686523,22.230640411376953,22.310606002807617,26129110.0
2014-08-06,22.5,22.5968017578125,22.22222137451172,22.289562225341797,24258485.0
2014-08-07,22.54208755493164,22.83249282836914,22.483165740966797,22.592592239379883,23877850.0
2014-08-08,22.765151977539062,22.7988224029541,22.369529724121094,22.550504684448242,24536477.0
2014-08-11,22.676767349243164,22.912458419799805,22.613636016845703,22.824073791503906,18840254.0
2014-08-12,22.48737335205078,22.697811126708984,22.38215446472168,22.67255973815918,18340344.0
2014-08-13,22.281145095825195,22.369529724121094,22.09596061706543,22.205387115478516,29403475.0
2014-08-14,22.276935577392578,22.373737335205078,22.226430892944336,22.255891799926758,23595818.0
2014-08-15,22.154882431030273,22.46632957458496,22.129629135131836,22.46632957458496,32287226.0
2014-08-18,22.352693557739258,22.377946853637695,22.226430892944336,22.331649780273438,21068942.0
2014-08-19,22.622053146362305,22.626262664794922,22.365320205688477,22.42424201965332,19277438.0
2014-08-20,22.474746704101562,22.5883846282959,22.42424201965332,22.52104377746582,17847562.0
2014-08-21,23.52272605895996,24.010942459106445,22.516834259033203,22.525253295898438,119831422.0
2014-08-22,23.358585357666016,23.560606002807617,23.240741729736328,23.442760467529297,27889963.0
2014-08-25,23.35437774658203,23.619529724121094,23.308080673217773,23.404882431030273,15999271.0
2014-08-26,23.67424201965332,23.779460906982422,23.320707321166992,23.358585357666016,21370932.0
2014-08-27,23.535354614257812,23.86784553527832,23.476430892944336,23.68686866760254,18002714.0
2014-08-28,23.329124450683594,23.510101318359375,23.16077423095703,23.510101318359375,22816490.0
2014-08-29,23.358585357666016,23.468013763427734,23.122896194458008,23.468013763427734,20572596.0
2014-09-02,23.09764289855957,23.396465301513672,23.017677307128906,23.350168228149414,26560116.0
2014-09-03,22.95875358581543,23.27861976623535,22.87457847595215,23.20707130432129,19286705.0
2014-09-04,22.912458419799805,23.337541580200195,22.723064422607422,23.059764862060547,31086396.0
2014-09-05,22.685184478759766,22.899831771850586,22.432659149169922,22.853534698486328,38499991.0
2014-09-08,22.824073791503906,22.845117568969727,22.504209518432617,22.634679794311523,21543667.0
2014-09-09,22.192760467529297,23.148147583007812,22.066497802734375,22.878787994384766,48061015.0
2014-09-10,21.50673484802246,21.696128845214844,21.27104377746582,21.666667938232422,73656950.0
2014-09-11,21.329965591430664,21.58249282836914,21.2584171295166,21.372053146362305,40316443.0
2014-09-12,21.96548843383789,22.335859298706055,21.060606002807617,21.296295166015625,100640232.0
2014-09-15,21.447811126708984,22.00757598876953,21.363636016845703,21.978113174438477,30329165.0
2014-09-16,21.72138023376465,21.83501625061035,21.279460906982422,21.4520206451416,32418382.0
2014-09-17,21.864477157592773,21.94444465637207,21.632997512817383,21.767677307128906,27247968.0
2014-09-18,22.18013572692871,22.192760467529297,21.788721084594727,21.885522842407227,29439115.0
2014-09-19,22.053871154785156,22.331649780273438,22.024410247802734,22.251684188842773,48506990.0
2014-09-22,22.083332061767578,22.09596061706543,21.81397247314453,21.99915885925293,22575326.0
2014-09-23,22.196969985961914,22.323232650756836,21.95707130432129,22.01178550720215,26688420.0
2014-09-24,22.276935577392578,22.386363983154297,22.150672912597656,22.22222137451172,20828254.0
2014-09-25,21.948652267456055,22.276935577392578,21.893938064575195,22.196969985961914,17862530.0
2014-09-26,22.276935577392578,22.365320205688477,21.864477157592773,21.885522842407227,17984419.0
2014-09-29,22.163299560546875,22.310606002807617,22.01178550720215,22.100168228149414,16623209.0
2014-09-30,23.83417510986328,24.116161346435547,23.5479793548584,23.829965591430664,183556692.0
2014-10-01,23.341751098632812,23.602693557739258,23.13973045349121,23.211278915405273,57718505.0
2014-10-02,23.08922576904297,23.40909194946289,22.882997512817383,23.244949340820312,29751322.0
2014-10-03,22.912458419799805,23.228113174438477,22.794612884521484,23.17340087890625,22737132.0
2014-10-06,22.537879943847656,22.95875358581543,22.5084171295166,22.929292678833008,22155962.0
2014-10-07,22.293771743774414,22.592592239379883,22.281145095825195,22.398990631103516,22865674.0
2014-10-08,22.941919326782227,23.009258270263672,22.398990631103516,22.42424201965332,36490846.0
2014-10-09,22.247474670410156,22.81986427307129,22.22222137451172,22.7988224029541,21267576.0
2014-10-10,21.82659912109375,22.239057540893555,21.81397247314453,22.22222137451172,21689791.0
2014-10-13,21.23737335205078,21.856061935424805,21.19528579711914,21.700336456298828,22937666.0
2014-10-14,21.29208755493164,21.67508316040039,21.19528579711914,21.439393997192383,29493763.0
2014-10-15,21.1447811126709,21.178451538085938,20.58922576904297,21.06902313232422,39921314.0
2014-10-16,20.151514053344727,20.49242401123047,19.503366470336914,20.408248901367188,90622541.0
2014-10-17,20.18097686767578,20.446128845214844,20.168350219726562,20.303030014038086,33126905.0
2014-10-20,20.70707130432129,20.774410247802734,20.164140701293945,20.218854904174805,29693822.0
2014-10-21,21.405723571777344,21.4520206451416,20.841751098632812,20.896465301513672,33168247.0
2014-10-22,21.098485946655273,21.72138023376465,21.031145095825195,21.5488224029541,32218560.0
2014-10-23,21.376262664794922,21.494108200073242,21.19528579711914,21.300504684448242,25652959.0
2014-10-24,21.515151977539062,21.58249282836914,21.28367042541504,21.376262664794922,15176225.0
2014-10-27,21.544612884521484,21.670875549316406,21.4520206451416,21.50673484802246,16534584.0
2014-10-28,21.5488224029541,21.611953735351562,21.464645385742188,21.611953735351562,19258668.0
2014-10-29,21.603534698486328,21.637205123901367,21.3552188873291,21.376262664794922,17399210.0
2014-10-30,21.696128845214844,21.885522842407227,21.43097686767578,21.485689163208008,16449523.0
2014-10-31,22.09596061706543,22.192760467529297,21.877103805541992,22.171716690063477,19716761.0
2014-11-03,22.18013572692871,22.285354614257812,22.00757598876953,22.02020263671875,16598498.0
2014-11-04,22.420034408569336,22.44528579711914,22.037036895751953,22.121212005615234,18361490.0
2014-11-05,22.55471420288086,22.622053146362305,22.441076278686523,22.504209518432617,25570037.0
2014-11-06,22.41582489013672,22.579965591430664,22.302188873291016,22.567340850830078,14002718.0
2014-11-07,22.525253295898438,22.613636016845703,22.352693557739258,22.453704833984375,12866278.0
2014-11-10,22.68097686767578,22.7020206451416,22.41582489013672,22.504209518432617,12553358.0
2014-11-11,22.807239532470703,22.878787994384766,22.5084171295166,22.7988224029541,16906666.0
2014-11-12,22.752525329589844,22.87457847595215,22.432659149169922,22.647306442260742,14395946.0
2014-11-13,22.882997512817383,22.98821449279785,22.697811126708984,22.752525329589844,18563450.0
2014-11-14,22.878787994384766,22.984006881713867,22.752525329589844,22.84090805053711,11814898.0
2014-11-17,23.07659912109375,23.190235137939453,22.882997512817383,22.882997512817383,18473400.0
2014-11-18,23.308080673217773,23.425926208496094,23.021886825561523,23.06818199157715,16551691.0
2014-11-19,23.122896194458008,23.287036895751953,22.836700439453125,23.287036895751953,15970284.0
2014-11-20,22.954544067382812,23.030302047729492,22.861953735351562,22.941919326782227,13196779.0
2014-11-21,22.90403938293457,23.08501625061035,22.824073791503906,23.04292869567871,20053678.0
2014-11-24,22.891414642333984,23.021886825561523,22.824073791503906,23.01346778869629,14415430.0
2014-11-25,22.89562225341797,23.017677307128906,22.824073791503906,22.824073791503906,15779966.0
2014-11-26,22.967172622680664,23.01346778869629,22.853534698486328,22.962963104248047,9479052.0
2014-11-28,23.09764289855957,23.232322692871094,22.97138023376465,23.106061935424805,7055770.0
2014-12-01,23.093433380126953,23.198652267456055,22.90403938293457,23.047138214111328,16256592.0
2014-12-02,23.156566619873047,23.316497802734375,22.95875358581543,23.08922576904297,14228201.0
2014-12-03,23.06818199157715,23.16077423095703,22.93770980834961,23.16077423095703,12798324.0
2014-12-04,23.009258270263672,23.04292869567871,22.916667938232422,22.99242401123047,13416322.0
2014-12-05,23.06818199157715,23.101852416992188,22.941919326782227,23.101852416992188,13280890.0
2014-12-08,23.211278915405273,23.41750717163086,23.047138214111328,23.295455932617188,31430916.0
2014-12-09,23.316497802734375,23.362794876098633,22.962963104248047,22.975589752197266,26249810.0
2014-12-10,23.26178550720215,23.396465301513672,23.106061935424805,23.156566619873047,39024850.0
2014-12-11,23.901514053344727,24.255050659179688,23.27861976623535,23.320707321166992,56376302.0
2014-12-12,23.47222137451172,23.897306442260742,23.468013763427734,23.64057159423828,22610016.0
2014-12-15,23.333332061767578,23.863636016845703,23.253366470336914,23.510101318359375,17738028.0
2014-12-16,23.543771743774414,23.893098831176758,23.211278915405273,23.308080673217773,36090727.0
2014-12-17,23.7415828704834,23.766834259033203,23.43013572692871,23.552188873291016,25013815.0
2014-12-18,24.212963104248047,24.212963104248047,23.939393997192383,23.994108200073242,21470962.0
2014-12-19,24.0488224029541,24.280302047729492,23.973064422607422,24.200336456298828,37502784.0
2014-12-22,24.128787994384766,24.385522842407227,24.015151977539062,24.18770980834961,31965041.0
2014-12-23,24.086700439453125,24.301347732543945,24.078283309936523,24.297138214111328,13514926.0
2014-12-24,24.031986236572266,24.183502197265625,24.02777862548828,24.170875549316406,4185086.0
2014-12-26,24.00673484802246,24.132997512817383,23.964645385742188,24.132997512817383,6807002.0
2014-12-29,24.002525329589844,24.17508316040039,23.914140701293945,24.0488224029541,8495150.0
2014-12-30,24.08249282836914,24.196128845214844,23.92255973815918,23.93097686767578,10450836.0
2014-12-31,23.619529724121094,24.095117568969727,23.602693557739258,24.015151977539062,14060455.0
2015-01-02,23.657407760620117,23.92255973815918,23.455387115478516,23.72895622253418,14021251.0
2015-01-05,23.459596633911133,23.670034408569336,23.274410247802734,23.505891799926758,17694072.0
2015-01-06,23.156566619873047,23.484848022460938,23.017677307128906,23.484848022460938,22926737.0
2015-01-07,23.11868667602539,23.350168228149414,22.912458419799805,23.223905563354492,21981564.0
2015-01-08,23.7415828704834,23.745790481567383,23.274410247802734,23.27861976623535,24326438.0
2015-01-09,23.413299560546875,23.75,23.358585357666016,23.703704833984375,16652909.0
2015-01-12,23.232322692871094,23.505891799926758,23.135522842407227,23.425926208496094,10791792.0
2015-01-13,23.202861785888672,23.73737335205078,23.114477157592773,23.49326515197754,15368918.0
2015-01-14,22.739898681640625,23.03451156616211,22.525253295898438,22.882997512817383,23952218.0
2015-01-15,22.314815521240234,22.857744216918945,22.285354614257812,22.7988224029541,27809654.0
2015-01-16,22.58417510986328,22.706228256225586,22.205387115478516,22.276935577392578,23340874.0
2015-01-20,22.592592239379883,22.75673484802246,22.27272605895996,22.685184478759766,19813226.0
2015-01-21,22.46632957458496,22.718854904174805,22.369529724121094,22.47895622253418,37994141.0
2015-01-22,24.053030014038086,24.086700439453125,23.143938064575195,23.223905563354492,71026481.0
2015-01-23,23.88888931274414,24.107744216918945,23.703704833984375,23.985689163208008,31813927.0
2015-01-26,23.594276428222656,23.960437774658203,23.497474670410156,23.724746704101562,24451416.0
2015-01-27,23.017677307128906,23.468013763427734,23.009258270263672,23.367002487182617,22637102.0
2015-01-28,22.65993309020996,23.265993118286133,22.63888931274414,23.169191360473633,20416730.0
2015-01-29,22.710437774658203,22.752525329589844,22.449495315551758,22.622053146362305,15084749.0
2015-01-30,22.306396484375,22.752525329589844,22.289562225341797,22.664140701293945,24970097.0
2015-02-02,22.6052188873291,22.689393997192383,22.112794876098633,22.352693557739258,18524959.0
2015-02-03,22.83249282836914,22.93770980834961,22.68097686767578,22.689393997192383,17583826.0
2015-02-04,22.6052188873291,22.887205123901367,22.52104377746582,22.765151977539062,16251602.0
2015-02-05,22.849327087402344,22.941919326782227,22.6052188873291,22.664140701293945,14671800.0
2015-02-06,22.93770980834961,23.106061935424805,22.752525329589844,22.811447143554688,19006574.0
2015-02-09,22.866161346435547,23.07659912109375,22.731481552124023,22.731481552124023,10209910.0
2015-02-10,23.26178550720215,23.388046264648438,22.676767349243164,22.912458419799805,25966116.0
2015-02-11,23.20707130432129,23.337541580200195,23.00084114074707,23.32491683959961,14791550.0
2015-02-12,23.038721084594727,23.421716690063477,23.017677307128906,23.41750717163086,21275892.0
2015-02-13,23.766834259033203,23.82575798034668,23.148147583007812,23.156566619873047,24438110.0
2015-02-17,23.745790481567383,23.76262664794922,23.489057540893555,23.64057159423828,17697398.0
2015-02-18,23.947811126708984,23.985689163208008,23.699495315551758,23.733165740966797,14064732.0
2015-02-19,24.26346778869629,24.28451156616211,23.75,23.97727394104004,18514267.0
2015-02-20,24.419191360473633,24.43181800842285,24.099327087402344,24.271886825561523,16655047.0
2015-02-23,24.440235137939453,24.663299560546875,24.301347732543945,24.343433380126953,19293833.0
2015-02-24,24.579124450683594,24.638046264648438,24.356061935424805,24.440235137939453,11979317.0
2015-02-25,24.558080673217773,24.663299560546875,24.398147583007812,24.638046264648438,18242215.0
2015-02-26,24.638046264648438,24.77272605895996,24.49915885925293,24.50757598876953,13568861.0
2015-02-27,24.372896194458008,24.705387115478516,24.301347732543945,24.696969985961914,14896332.0
2015-03-02,24.570707321166992,24.688552856445312,24.22138023376465,24.22138023376465,15422141.0
2015-03-03,24.52020263671875,24.675926208496094,24.41498374938965,24.56229019165039,11651666.0
2015-03-04,24.54124641418457,24.747474670410156,24.246633529663086,24.351852416992188,13759416.0
2015-03-05,24.865320205688477,24.953704833984375,24.52861976623535,24.52861976623535,16353770.0
2015-03-06,25.197811126708984,25.450336456298828,24.84006690979004,24.873737335205078,32800205.0
2015-03-09,25.593433380126953,25.643938064575195,25.13888931274414,25.197811126708984,32726549.0
2015-03-10,24.920034408569336,25.462963104248047,24.86111068725586,25.273569107055664,37409170.0
2015-03-11,25.11784553527832,25.336700439453125,24.96632957458496,24.970539093017578,25660562.0
2015-03-12,25.004209518432617,25.315656661987305,24.869529724121094,25.27777862548828,17642038.0
2015-03-13,24.86111068725586,25.269359588623047,24.671716690063477,25.269359588623047,18691992.0
2015-03-16,25.071548461914062,25.244108200073242,24.88215446472168,25.050504684448242,15026299.0
2015-03-17,25.037879943847656,25.206228256225586,24.768518447875977,25.06313133239746,16373016.0
2015-03-18,24.591751098632812,24.983165740966797,24.276094436645508,24.983165740966797,37188914.0
2015-03-19,24.36026954650879,24.553871154785156,23.85942840576172,23.90993309020996,32250161.0
2015-03-20,24.38131332397461,24.654882431030273,24.38131332397461,24.49915885925293,51283346.0
2015-03-23,24.671716690063477,24.92424201965332,24.377103805541992,24.377103805541992,17623980.0
2015-03-24,25.046295166015625,25.265151977539062,24.54124641418457,24.549663543701172,29755361.0
2015-03-25,24.43602752685547,25.092592239379883,24.419191360473633,25.092592239379883,25144020.0
2015-03-26,24.20875358581543,24.482322692871094,24.099327087402344,24.225589752197266,15558761.0
2015-03-27,24.255050659179688,24.393938064575195,24.116161346435547,24.137205123901367,14415905.0
2015-03-30,24.38131332397461,24.579124450683594,24.301347732543945,24.30555534362793,11317126.0
2015-03-31,24.276094436645508,24.57491683959961,24.271886825561523,24.28451156616211,11542370.0
2015-04-01,24.044612884521484,24.297138214111328,23.90993309020996,24.128787994384766,11735539.0
2015-04-02,23.9520206451416,24.095117568969727,23.88888931274414,24.010942459106445,8419594.0
2015-04-06,23.914140701293945,24.057239532470703,23.337541580200195,23.358585357666016,14706252.0
2015-04-07,24.023569107055664,24.372896194458008,23.92255973815918,24.031986236572266,16251840.0
2015-04-08,24.036195755004883,24.246633529663086,23.83417510986328,24.06986427307129,16336901.0
2015-04-09,23.994108200073242,24.179292678833008,23.779460906982422,24.036195755004883,11570882.0
2015-04-10,24.132997512817383,24.280302047729492,24.015151977539062,24.166667938232422,12104294.0
2015-04-13,23.964645385742188,24.50757598876953,23.901514053344727,24.057239532470703,16681421.0
2015-04-14,23.968854904174805,24.036195755004883,23.724746704101562,23.901514053344727,12054398.0
2015-04-15,23.998315811157227,24.116161346435547,23.851009368896484,23.981481552124023,12303878.0
2015-04-16,24.00673484802246,24.15403938293457,23.8468017578125,23.985689163208008,10490278.0
2015-04-17,23.480640411376953,23.775253295898438,23.316497802734375,23.70791244506836,21192732.0
2015-04-20,23.598485946655273,23.7584171295166,23.320707321166992,23.564815521240234,20649103.0
2015-04-21,23.745790481567383,23.8468017578125,23.581649780273438,23.775253295898438,17674114.0
2015-04-22,23.884679794311523,23.968854904174805,23.6616153717041,23.72895622253418,26262878.0
2015-04-23,24.785354614257812,25.189393997192383,24.621212005615234,25.004209518432617,37307952.0
2015-04-24,24.91582489013672,25.244108200073242,24.785354614257812,24.873737335205078,20651479.0
2015-04-27,24.869529724121094,24.949495315551758,24.713804244995117,24.852693557739258,16405805.0
2015-04-28,25.03367042541504,25.311447143554688,24.730640411376953,24.814815521240234,22437756.0
2015-04-29,24.781145095825195,25.101009368896484,24.654882431030273,24.877946853637695,17278034.0
2015-04-30,24.52020263671875,24.831649780273438,24.38131332397461,24.650672912597656,14935298.0
2015-05-01,24.95791244506836,24.970539093017578,24.419191360473633,24.52020263671875,16283203.0
2015-05-04,24.877946853637695,25.03367042541504,24.781145095825195,24.89057159423828,9812880.0
2015-05-05,24.385522842407227,24.84006690979004,24.36026954650879,24.734848022460938,18719316.0
2015-05-06,24.196128845214844,24.461278915405273,23.960437774658203,24.330808639526367,16666452.0
2015-05-07,24.393938064575195,24.503366470336914,24.116161346435547,24.196128845214844,15743138.0
2015-05-08,24.755891799926758,24.81902313232422,24.608585357666016,24.675926208496094,11453033.0
2015-05-11,24.553871154785156,24.907407760620117,24.490741729736328,24.768518447875977,10834085.0
2015-05-12,24.537036895751953,24.65909194946289,24.22979736328125,24.343433380126953,10837886.0
2015-05-13,24.751684188842773,24.995790481567383,24.43181800842285,24.638046264648438,15145574.0
2015-05-14,25.294612884521484,25.303030014038086,24.810606002807617,24.928451538085938,14514509.0
2015-05-15,25.004209518432617,25.601852416992188,24.98737335205078,25.315656661987305,14688194.0
2015-05-18,25.025253295898438,25.113636016845703,24.898990631103516,24.92424201965332,9354074.0
2015-05-19,24.93686866760254,25.13888931274414,24.920034408569336,25.1052188873291,6990667.0
2015-05-20,24.8947811126709,25.08417510986328,24.671716690063477,25.029460906982422,11650478.0
2015-05-21,25.143098831176758,25.22727394104004,24.831649780273438,24.831649780273438,12222382.0
2015-05-22,25.134679794311523,25.324073791503906,25.029460906982422,25.13888931274414,10792980.0
2015-05-26,24.718013763427734,25.273569107055664,24.638046264648438,25.265151977539062,14991847.0
2015-05-27,24.9915828704834,25.101009368896484,24.66750717163086,24.77272605895996,10165478.0
2015-05-28,25.48821449279785,25.643938064575195,24.810606002807617,24.928451538085938,21358814.0
2015-05-29,25.82491683959961,25.942760467529297,25.399831771850586,25.526094436645508,34881581.0
2015-06-01,26.329965591430664,26.52777862548828,25.904882431030273,25.904882431030273,33498749.0
2015-06-02,26.094276428222656,26.52777862548828,26.056396484375,26.136363983154297,16855106.0
2015-06-03,26.098485946655273,26.30471420288086,25.888046264648438,26.25,18803902.0
2015-06-04,26.300504684448242,26.32575798034668,25.980640411376953,25.997474670410156,18350561.0
2015-06-05,26.611953735351562,26.641414642333984,26.1616153717041,26.300504684448242,23993798.0
2015-06-08,25.61026954650879,26.31313133239746,25.441919326782227,26.31313133239746,29311999.0
2015-06-09,25.42508316040039,25.606061935424805,25.143098831176758,25.559764862060547,22695077.0
2015-06-10,25.450336456298828,25.648147583007812,25.34090805053711,25.48821449279785,21102206.0
2015-06-11,25.441919326782227,25.669191360473633,25.315656661987305,25.547138214111328,16867462.0
2015-06-12,25.260942459106445,25.538721084594727,25.239898681640625,25.387205123901367,16434317.0
2015-06-15,25.252525329589844,25.33249282836914,24.93686866760254,25.0968017578125,19259143.0
2015-06-16,25.47138023376465,26.043771743774414,25.15993309020996,25.206228256225586,22362199.0
2015-06-17,25.484006881713867,25.711278915405273,25.353534698486328,25.462963104248047,10832659.0
2015-06-18,25.54292869567871,25.723905563354492,25.517677307128906,25.526094436645508,16602775.0
2015-06-19,25.744949340820312,25.867002487182617,25.530302047729492,25.58501625061035,25043278.0
2015-06-22,25.989057540893555,26.052188873291016,25.79124641418457,25.921716690063477,12277505.0
2015-06-23,26.064815521240234,26.094276428222656,25.858585357666016,25.99326515197754,13147121.0
2015-06-24,25.93013572692871,26.2584171295166,25.888046264648438,26.14057159423828,20029680.0
2015-06-25,25.925926208496094,26.094276428222656,25.87542152404785,25.959596633911133,14268830.0
2015-06-26,25.690235137939453,25.97222137451172,25.547138214111328,25.925926208496094,15897103.0
2015-06-29,24.98737335205078,25.601852416992188,24.877946853637695,25.530302047729492,18184954.0
2015-06-30,25.353534698486328,25.505050659179688,25.0,25.273569107055664,20587565.0
2015-07-01,25.433502197265625,25.669191360473633,25.176767349243164,25.669191360473633,19601762.0
2015-07-02,26.031145095825195,26.191076278686523,25.433502197265625,25.69444465637207,39197110.0
2015-07-06,25.99326515197754,26.25,25.753366470336914,25.867002487182617,38425622.0
2015-07-07,26.085859298706055,26.384679794311523,25.71548843383789,26.376262664794922,50104375.0
2015-07-08,25.669191360473633,25.980640411376953,25.61868667602539,25.892255783081055,33981552.0
2015-07-09,25.997474670410156,26.22895622253418,25.90909194946289,26.056396484375,21711888.0
2015-07-10,26.25,26.300504684448242,25.867002487182617,26.2415828704834,20200990.0
2015-07-13,26.712963104248047,26.830808639526367,26.254209518432617,26.27104377746582,35042436.0
2015-07-14,26.76346778869629,27.058080673217773,26.670875549316406,26.67508316040039,26100122.0
2015-07-15,26.700336456298828,27.024410247802734,26.611953735351562,26.822391510009766,30818383.0
2015-07-16,27.6052188873291,28.07659912109375,27.356901168823242,27.483165740966797,73716113.0
2015-07-17,27.899831771850586,28.08501625061035,27.293771743774414,27.794612884521484,62178494.0
2015-07-20,28.56999969482422,29.350000381469727,26.59000015258789,26.889999389648438,37485700.0
2015-07-21,28.600000381469727,28.989999771118164,27.979999542236328,28.149999618530273,44336300.0
2015-07-22,28.450000762939453,28.809999465942383,28.200000762939453,28.229999542236328,33661000.0
2015-07-23,28.43000030517578,28.600000381469727,28.1200008392334,28.25,40433500.0
2015-07-24,28.229999542236328,28.850000381469727,28.18000030517578,28.829999923706055,16134400.0
2015-07-27,28.0,28.200000762939453,27.81999969482422,28.020000457763672,15915400.0
2015-07-28,28.329999923706055,28.3700008392334,27.8799991607666,28.06999969482422,33250000.0
2015-07-29,28.75,28.8700008392334,28.25,28.389999389648438,13841300.0
2015-07-30,28.3700008392334,28.700000762939453,28.09000015258789,28.6299991607666,11812900.0
2015-07-31,28.1200008392334,28.540000915527344,28.059999465942383,28.469999313354492,11863700.0
2015-08-03,28.329999923706055,28.350000381469727,27.84000015258789,28.09000015258789,16138700.0
2015-08-04,28.40999984741211,28.43000030517578,28.030000686645508,28.15999984741211,9727300.0
2015-08-05,28.559999465942383,28.719999313354492,28.43000030517578,28.43000030517578,10476400.0
2015-08-06,28.15999984741211,28.6299991607666,28.100000381469727,28.579999923706055,9167600.0
2015-08-07,28.549999237060547,28.56999969482422,28.09000015258789,28.190000534057617,12679500.0
2015-08-10,28.65999984741211,28.940000534057617,28.600000381469727,28.610000610351562,7176800.0
2015-08-11,28.139999389648438,28.6200008392334,28.06999969482422,28.299999237060547,9935700.0
2015-08-12,28.010000228881836,28.040000915527344,27.309999465942383,27.520000457763672,11164100.0
2015-08-13,27.989999771118164,28.149999618530273,27.729999542236328,27.979999542236328,7421900.0
2015-08-14,28.260000228881836,28.290000915527344,27.799999237060547,27.940000534057617,7262800.0
2015-08-17,28.290000915527344,28.31999969482422,27.780000686645508,28.1200008392334,9457900.0
2015-08-18,27.770000457763672,28.459999084472656,27.65999984741211,28.43000030517578,10865000.0
2015-08-19,27.43000030517578,27.729999542236328,27.299999237060547,27.459999084472656,11332900.0
2015-08-20,26.520000457763672,27.299999237060547,26.489999771118164,27.209999084472656,15819500.0
2015-08-21,25.770000457763672,26.639999389648438,25.719999313354492,26.329999923706055,19527700.0
2015-08-24,24.93000030517578,25.110000610351562,23.229999542236328,23.8700008392334,23085800.0
2015-08-25,25.229999542236328,25.850000381469727,25.229999542236328,25.3700008392334,22650400.0
2015-08-26,26.170000076293945,26.190000534057617,25.190000534057617,25.90999984741211,16809000.0
2015-08-27,27.100000381469727,27.190000534057617,26.440000534057617,26.510000228881836,18148500.0
2015-08-28,27.25,27.270000457763672,26.809999465942383,26.979999542236328,11313400.0
2015-08-31,27.110000610351562,27.260000228881836,27.0,27.079999923706055,11635800.0
2015-09-01,26.479999542236328,27.09000015258789,26.299999237060547,26.540000915527344,15491900.0
2015-09-02,26.8700008392334,26.920000076293945,26.40999984741211,26.860000610351562,10907600.0
2015-09-03,27.040000915527344,27.600000381469727,26.93000030517578,27.360000610351562,12281600.0
2015-09-04,26.479999542236328,26.75,26.290000915527344,26.56999969482422,9066900.0
2015-09-08,26.360000610351562,26.75,26.209999084472656,26.690000534057617,14685900.0
2015-09-09,26.200000762939453,26.90999984741211,26.149999618530273,26.90999984741211,10328400.0
2015-09-10,26.149999618530273,26.239999771118164,25.770000457763672,25.770000457763672,12912100.0
2015-09-11,26.31999969482422,26.329999923706055,25.90999984741211,26.1200008392334,6241200.0
2015-09-14,25.75,26.219999313354492,25.65999984741211,26.219999313354492,9207100.0
2015-09-15,25.979999542236328,26.06999969482422,25.40999984741211,25.799999237060547,12316300.0
2015-09-16,26.739999771118164,26.75,25.90999984741211,26.0,13030700.0
2015-09-17,26.270000457763672,26.770000457763672,26.200000762939453,26.700000762939453,14936500.0
2015-09-18,26.020000457763672,26.200000762939453,25.329999923706055,25.969999313354492,23469900.0
2015-09-21,25.920000076293945,26.5,25.690000534057617,26.260000228881836,9343600.0
2015-09-22,25.610000610351562,25.799999237060547,25.399999618530273,25.700000762939453,10875300.0
2015-09-23,25.59000015258789,25.760000228881836,25.459999084472656,25.6200008392334,6766300.0
2015-09-24,25.610000610351562,25.68000030517578,25.09000015258789,25.280000686645508,9734000.0
2015-09-25,25.329999923706055,25.809999465942383,25.18000030517578,25.760000228881836,8717900.0
2015-09-28,24.139999389648438,25.219999313354492,24.100000381469727,25.149999618530273,15787800.0
2015-09-29,24.079999923706055,24.3799991607666,23.760000228881836,24.200000762939453,19652200.0
2015-09-30,24.440000534057617,24.5,24.030000686645508,24.31999969482422,12862200.0
2015-10-01,24.90999984741211,25.010000228881836,24.440000534057617,24.5,16269100.0
2015-10-02,25.530000686645508,25.549999237060547,24.309999465942383,24.510000228881836,13228000.0
2015-10-05,25.739999771118164,25.8799991607666,25.510000228881836,25.59000015258789,11762100.0
2015-10-06,25.68000030517578,25.84000015258789,25.579999923706055,25.68000030517578,8955800.0
2015-10-07,25.68000030517578,25.93000030517578,25.489999771118164,25.90999984741211,11440500.0
2015-10-08,24.149999618530273,25.079999923706055,23.6200008392334,24.940000534057617,48539500.0
2015-10-09,24.299999237060547,24.420000076293945,24.049999237060547,24.209999084472656,17628900.0
2015-10-12,24.559999465942383,24.6200008392334,23.979999542236328,24.040000915527344,9882300.0
2015-10-13,24.6200008392334,24.899999618530273,24.40999984741211,24.530000686645508,11539400.0
2015-10-14,24.0,24.799999237060547,23.93000030517578,24.790000915527344,14584400.0
2015-10-15,24.510000228881836,24.540000915527344,23.959999084472656,24.149999618530273,16102100.0
2015-10-16,24.549999237060547,24.719999313354492,24.399999618530273,24.459999084472656,9143200.0
2015-10-19,24.559999465942383,24.56999969482422,24.260000228881836,24.540000915527344,11451900.0
2015-10-20,24.420000076293945,24.68000030517578,24.25,24.559999465942383,12340100.0
2015-10-21,24.209999084472656,24.700000762939453,24.18000030517578,24.559999465942383,16881400.0
2015-10-22,27.579999923706055,27.65999984741211,26.260000228881836,26.5,44605900.0
2015-10-23,28.15999984741211,28.56999969482422,27.31999969482422,27.729999542236328,21803600.0
2015-10-26,28.170000076293945,28.229999542236328,27.690000534057617,27.739999771118164,13164800.0
2015-10-27,28.3700008392334,28.440000534057617,28.059999465942383,28.209999084472656,10970500.0
2015-10-28,28.25,28.469999313354492,27.969999313354492,28.469999313354492,11374100.0
2015-10-29,28.18000030517578,28.31999969482422,28.020000457763672,28.209999084472656,9022500.0
2015-10-30,27.899999618530273,28.299999237060547,27.809999465942383,28.239999771118164,9792600.0
2015-11-02,28.5,28.520000457763672,27.719999313354492,27.729999542236328,11305900.0
2015-11-03,28.899999618530273,29.290000915527344,28.3700008392334,28.40999984741211,16644100.0
2015-11-04,29.299999237060547,29.3799991607666,28.8799991607666,28.899999618530273,13532800.0
2015-11-05,29.299999237060547,29.579999923706055,28.920000076293945,28.920000076293945,12500400.0
2015-11-06,29.399999618530273,29.690000534057617,28.969999313354492,29.030000686645508,12308400.0
2015-11-09,29.18000030517578,29.3799991607666,28.81999969482422,29.3799991607666,11252000.0
2015-11-10,29.139999389648438,29.299999237060547,28.850000381469727,29.18000030517578,13603100.0
2015-11-11,28.950000762939453,29.329999923706055,28.8799991607666,29.100000381469727,22126500.0
2015-11-12,28.559999465942383,28.920000076293945,28.530000686645508,28.670000076293945,11702700.0
2015-11-13,28.190000534057617,29.040000915527344,28.139999389648438,28.549999237060547,14700800.0
2015-11-16,28.479999542236328,28.5,27.959999084472656,28.290000915527344,11121400.0
2015-11-17,28.450000762939453,28.719999313354492,28.329999923706055,28.5,9095800.0
2015-11-18,28.75,28.780000686645508,28.190000534057617,28.6200008392334,10796500.0
2015-11-19,28.770000457763672,28.899999618530273,28.559999465942383,28.559999465942383,6751300.0
2015-11-20,29.059999465942383,29.15999984741211,28.65999984741211,28.989999771118164,7997200.0
2015-11-23,28.84000015258789,29.1299991607666,28.639999389648438,28.920000076293945,7365400.0
2015-11-24,29.0,29.18000030517578,28.420000076293945,28.420000076293945,7769400.0
2015-11-25,29.0,29.040000915527344,28.709999084472656,28.780000686645508,6657900.0
2015-11-27,29.100000381469727,29.219999313354492,28.790000915527344,29.09000015258789,5317700.0
2015-11-30,29.59000015258789,29.6299991607666,29.040000915527344,29.09000015258789,16687400.0
2015-12-01,29.049999237060547,29.829999923706055,29.020000457763672,29.75,12950700.0
2015-12-02,28.969999313354492,29.40999984741211,28.790000915527344,29.15999984741211,10628400.0
2015-12-03,28.59000015258789,29.0,28.1200008392334,29.0,13641400.0
2015-12-04,29.350000381469727,29.59000015258789,28.59000015258789,28.719999313354492,10055900.0
2015-12-07,29.049999237060547,29.3700008392334,28.81999969482422,29.290000915527344,7037100.0
2015-12-08,28.790000915527344,29.100000381469727,28.5,28.93000030517578,8936400.0
2015-12-09,28.34000015258789,28.850000381469727,28.139999389648438,28.420000076293945,7131700.0
2015-12-10,28.56999969482422,28.899999618530273,28.229999542236328,28.280000686645508,8830800.0
2015-12-11,27.969999313354492,28.43000030517578,27.8700008392334,28.190000534057617,9105200.0
2015-12-14,28.040000915527344,28.420000076293945,27.850000381469727,28.100000381469727,11452800.0
2015-12-15,28.309999465942383,28.600000381469727,28.219999313354492,28.229999542236328,10287100.0
2015-12-16,28.56999969482422,28.65999984741211,28.260000228881836,28.520000457763672,12510200.0
2015-12-17,28.049999237060547,28.75,28.030000686645508,28.649999618530273,7321700.0
2015-12-18,27.459999084472656,28.06999969482422,27.450000762939453,27.84000015258789,20493800.0
2015-12-21,27.59000015258789,27.709999084472656,27.260000228881836,27.6200008392334,10801500.0
2015-12-22,27.889999389648438,28.06999969482422,27.420000076293945,27.6200008392334,12376200.0
2015-12-23,27.780000686645508,28.040000915527344,27.649999618530273,28.0,5315300.0
2015-12-24,27.65999984741211,27.940000534057617,27.600000381469727,27.90999984741211,2517300.0
2015-12-28,27.639999389648438,27.690000534057617,27.31999969482422,27.520000457763672,3722400.0
2015-12-29,27.90999984741211,28.0,27.700000762939453,27.729999542236328,4332400.0
2015-12-30,27.75,27.989999771118164,27.709999084472656,27.729999542236328,4036200.0
2015-12-31,27.479999542236328,27.690000534057617,27.450000762939453,27.6299991607666,4923800.0
2016-01-04,26.43000030517578,27.25,26.079999923706055,27.110000610351562,19107600.0
2016-01-05,26.1200008392334,26.860000610351562,25.940000534057617,26.610000610351562,16691400.0
2016-01-06,26.40999984741211,26.65999984741211,25.770000457763672,25.829999923706055,12139900.0
2016-01-07,25.690000534057617,26.469999313354492,25.600000381469727,25.799999237060547,13350000.0
2016-01-08,25.75,26.15999984741211,25.670000076293945,25.969999313354492,11233800.0
2016-01-11,26.100000381469727,26.25,25.799999237060547,25.950000762939453,11939900.0
2016-01-12,26.209999084472656,26.399999618530273,25.920000076293945,26.110000610351562,9444200.0
2016-01-13,25.40999984741211,26.459999084472656,25.260000228881836,26.40999984741211,11659900.0
2016-01-14,25.860000610351562,26.149999618530273,24.950000762939453,25.420000076293945,16551100.0
2016-01-15,25.260000228881836,25.479999542236328,24.799999237060547,25.049999237060547,14332700.0
2016-01-19,25.770000457763672,25.90999984741211,25.360000610351562,25.610000610351562,13824600.0
2016-01-20,25.81999969482422,26.139999389648438,24.760000228881836,24.84000015258789,17507900.0
2016-01-21,26.09000015258789,26.25,25.31999969482422,25.8700008392334,15403100.0
2016-01-22,26.43000030517578,26.739999771118164,26.110000610351562,26.459999084472656,10447000.0
2016-01-25,26.139999389648438,26.549999237060547,26.100000381469727,26.399999618530273,9867100.0
2016-01-26,26.649999618530273,26.670000076293945,26.200000762939453,26.200000762939453,7625500.0
2016-01-27,26.420000076293945,27.06999969482422,26.100000381469727,26.709999084472656,18597800.0
2016-01-28,23.1299991607666,24.1299991607666,22.399999618530273,23.229999542236328,55880800.0
2016-01-29,23.459999084472656,23.479999542236328,22.950000762939453,23.190000534057617,30604900.0
2016-02-01,23.940000534057617,24.229999542236328,23.260000228881836,23.34000015258789,19884900.0
2016-02-02,23.290000915527344,23.760000228881836,23.209999084472656,23.719999313354492,16073900.0
2016-02-03,23.5,23.729999542236328,22.90999984741211,23.450000762939453,19749200.0
2016-02-04,23.489999771118164,23.610000610351562,23.09000015258789,23.489999771118164,15936800.0
2016-02-05,23.200000762939453,23.510000228881836,23.059999465942383,23.450000762939453,18872300.0
2016-02-08,22.479999542236328,22.8799991607666,21.520000457763672,22.860000610351562,20601200.0
2016-02-09,22.010000228881836,23.0,21.90999984741211,22.190000534057617,16786400.0
2016-02-10,22.31999969482422,22.719999313354492,22.079999923706055,22.270000457763672,12220500.0
2016-02-11,22.079999923706055,22.450000762939453,21.639999389648438,21.93000030517578,17634500.0
2016-02-12,22.489999771118164,22.6200008392334,22.229999542236328,22.3799991607666,11866100.0
2016-02-16,22.950000762939453,23.0,22.229999542236328,22.299999237060547,10380600.0
2016-02-17,23.219999313354492,23.280000686645508,22.899999618530273,23.079999923706055,10904000.0
2016-02-18,23.530000686645508,23.670000076293945,23.079999923706055,23.1200008392334,11111100.0
2016-02-19,23.809999465942383,23.860000610351562,23.350000381469727,23.43000030517578,9784600.0
2016-02-22,24.239999771118164,24.290000915527344,23.920000076293945,23.950000762939453,9724900.0
2016-02-23,23.6200008392334,24.200000762939453,23.610000610351562,24.040000915527344,10125500.0
2016-02-24,23.959999084472656,24.020000457763672,23.280000686645508,23.43000030517578,9471700.0
2016-02-25,24.18000030517578,24.200000762939453,23.889999389648438,24.030000686645508,7554600.0
2016-02-26,24.18000030517578,24.540000915527344,24.1299991607666,24.389999389648438,7415000.0
2016-02-29,23.799999237060547,24.350000381469727,23.770000457763672,24.1200008392334,7062200.0
2016-03-01,24.25,24.25,23.6200008392334,23.989999771118164,8742000.0
2016-03-02,23.719999313354492,24.190000534057617,23.65999984741211,24.1299991607666,9875800.0
2016-03-03,23.940000534057617,23.989999771118164,23.579999923706055,23.690000534057617,7778100.0
2016-03-04,24.40999984741211,24.6200008392334,23.93000030517578,24.059999465942383,8254200.0
2016-03-07,24.260000228881836,24.399999618530273,24.059999465942383,24.360000610351562,4889000.0
2016-03-08,24.06999969482422,24.389999389648438,23.690000534057617,24.020000457763672,11574000.0
2016-03-09,23.950000762939453,24.489999771118164,23.700000762939453,24.34000015258789,12347700.0
2016-03-10,23.690000534057617,24.100000381469727,22.979999542236328,24.040000915527344,19207600.0
2016-03-11,24.020000457763672,24.079999923706055,23.899999618530273,23.969999313354492,13854000.0
2016-03-14,24.280000686645508,24.350000381469727,23.899999618530273,24.020000457763672,16007600.0
2016-03-15,23.579999923706055,24.149999618530273,23.540000915527344,24.100000381469727,8854200.0
2016-03-16,23.68000030517578,23.790000915527344,22.8799991607666,23.450000762939453,22223000.0
2016-03-17,23.760000228881836,23.93000030517578,23.34000015258789,23.780000686645508,11338200.0
2016-03-18,23.770000457763672,23.969999313354492,23.190000534057617,23.760000228881836,19940400.0
2016-03-21,24.34000015258789,24.489999771118164,23.75,23.809999465942383,14712700.0
2016-03-22,24.1299991607666,24.329999923706055,24.100000381469727,24.15999984741211,8961000.0
2016-03-23,24.170000076293945,24.280000686645508,23.959999084472656,24.09000015258789,7740900.0
2016-03-24,24.329999923706055,24.3700008392334,24.0,24.1299991607666,13475100.0
2016-03-28,24.1200008392334,24.34000015258789,24.079999923706055,24.290000915527344,5699700.0
2016-03-29,24.100000381469727,24.110000610351562,23.360000610351562,23.700000762939453,13859700.0
2016-03-30,24.040000915527344,24.56999969482422,24.010000228881836,24.059999465942383,11125700.0
2016-03-31,23.860000610351562,24.149999618530273,23.799999237060547,24.1299991607666,14866600.0
2016-04-01,23.8799991607666,24.3799991607666,23.670000076293945,24.3700008392334,11167900.0
2016-04-04,24.030000686645508,24.18000030517578,23.399999618530273,23.399999618530273,12415900.0
2016-04-05,24.389999389648438,24.670000076293945,23.649999618530273,23.690000534057617,16589800.0
2016-04-06,25.43000030517578,25.520000457763672,24.360000610351562,24.450000762939453,21660500.0
2016-04-07,24.100000381469727,25.280000686645508,23.959999084472656,25.280000686645508,20124400.0
2016-04-08,24.06999969482422,24.3799991607666,23.8799991607666,24.209999084472656,8497400.0
2016-04-11,24.059999465942383,24.440000534057617,24.040000915527344,24.170000076293945,7405100.0
2016-04-12,24.420000076293945,24.549999237060547,24.030000686645508,24.190000534057617,8928000.0
2016-04-13,25.079999923706055,25.600000381469727,24.549999237060547,24.579999923706055,17002200.0
2016-04-14,25.209999084472656,25.31999969482422,24.959999084472656,25.290000915527344,7870500.0
2016-04-15,25.219999313354492,25.329999923706055,25.0,25.309999465942383,6344600.0
2016-04-18,25.309999465942383,25.469999313354492,24.799999237060547,24.799999237060547,5954700.0
2016-04-19,24.299999237060547,24.8799991607666,24.079999923706055,24.649999618530273,20833700.0
2016-04-20,24.65999984741211,24.860000610351562,24.260000228881836,24.299999237060547,8495100.0
2016-04-21,24.690000534057617,24.8700008392334,24.600000381469727,24.6299991607666,8403900.0
2016-04-22,24.399999618530273,24.969999313354492,24.3700008392334,24.610000610351562,10639600.0
2016-04-25,24.219999313354492,24.540000915527344,24.149999618530273,24.399999618530273,16246800.0
2016-04-26,24.489999771118164,24.719999313354492,24.170000076293945,24.170000076293945,18002700.0
2016-04-27,25.270000457763672,26.209999084472656,25.190000534057617,25.329999923706055,29282900.0
2016-04-28,24.6200008392334,25.34000015258789,24.549999237060547,25.09000015258789,13422100.0
2016-04-29,24.43000030517578,24.579999923706055,24.059999465942383,24.3700008392334,20154900.0
2016-05-02,24.260000228881836,24.389999389648438,24.059999465942383,24.18000030517578,10646100.0
2016-05-03,23.979999542236328,24.25,23.8799991607666,24.06999969482422,9531500.0
2016-05-04,23.799999237060547,24.040000915527344,23.729999542236328,23.81999969482422,8123200.0
2016-05-05,23.809999465942383,24.049999237060547,23.760000228881836,24.020000457763672,7915400.0
2016-05-06,23.81999969482422,23.84000015258789,23.540000915527344,23.670000076293945,7928400.0
2016-05-09,24.020000457763672,24.139999389648438,23.729999542236328,23.790000915527344,7844700.0
2016-05-10,24.15999984741211,24.219999313354492,23.950000762939453,24.040000915527344,8497400.0
2016-05-11,23.739999771118164,24.18000030517578,23.739999771118164,24.1200008392334,7543900.0
2016-05-12,23.579999923706055,23.920000076293945,23.5,23.90999984741211,10867900.0
2016-05-13,23.780000686645508,23.93000030517578,23.600000381469727,23.649999618530273,8556700.0
2016-05-16,23.799999237060547,23.8799991607666,23.610000610351562,23.68000030517578,5589400.0
2016-05-17,23.270000457763672,23.799999237060547,23.18000030517578,23.639999389648438,9957800.0
2016-05-18,23.690000534057617,23.850000381469727,23.219999313354492,23.309999465942383,8891000.0
2016-05-19,23.420000076293945,23.670000076293945,23.25,23.59000015258789,5194100.0
2016-05-20,23.649999618530273,23.760000228881836,23.309999465942383,23.440000534057617,6825000.0
2016-05-23,23.459999084472656,23.81999969482422,23.34000015258789,23.3799991607666,5367000.0
2016-05-24,24.049999237060547,24.18000030517578,23.639999389648438,23.639999389648438,8014000.0
2016-05-25,24.040000915527344,24.200000762939453,23.889999389648438,23.90999984741211,7342900.0
2016-05-26,24.1200008392334,24.1299991607666,23.860000610351562,23.979999542236328,5548900.0
2016-05-27,24.360000610351562,24.399999618530273,24.149999618530273,24.170000076293945,8050500.0
2016-05-31,24.459999084472656,24.6200008392334,24.239999771118164,24.290000915527344,11426400.0
2016-06-01,24.06999969482422,24.440000534057617,24.040000915527344,24.43000030517578,7718000.0
2016-06-02,24.25,24.270000457763672,23.8799991607666,24.149999618530273,10350100.0
2016-06-03,23.979999542236328,24.25,23.75,24.209999084472656,6413600.0
2016-06-06,23.989999771118164,24.100000381469727,23.8700008392334,23.979999542236328,7058900.0
2016-06-07,24.280000686645508,24.360000610351562,24.110000610351562,24.1299991607666,9760100.0
2016-06-08,24.229999542236328,24.34000015258789,24.110000610351562,24.25,7722400.0
2016-06-09,24.329999923706055,24.3799991607666,24.06999969482422,24.190000534057617,7914800.0
2016-06-10,24.06999969482422,24.270000457763672,23.90999984741211,24.15999984741211,7782000.0
2016-06-13,23.889999389648438,24.1299991607666,23.84000015258789,24.020000457763672,8627500.0
2016-06-14,23.8799991607666,24.010000228881836,23.6299991607666,23.790000915527344,9928000.0
2016-06-15,23.959999084472656,24.079999923706055,23.790000915527344,23.989999771118164,9326800.0
2016-06-16,23.850000381469727,23.959999084472656,23.469999313354492,23.940000534057617,9399200.0
2016-06-17,23.790000915527344,23.889999389648438,23.59000015258789,23.739999771118164,13176600.0
2016-06-20,24.56999969482422,24.8700008392334,24.260000228881836,24.34000015258789,14220700.0
2016-06-21,24.700000762939453,24.770000457763672,24.450000762939453,24.540000915527344,7862300.0
2016-06-22,24.34000015258789,24.75,24.31999969482422,24.6200008392334,6673700.0
2016-06-23,24.850000381469727,24.950000762939453,24.600000381469727,24.690000534057617,9485400.0
2016-06-24,23.1299991607666,23.889999389648438,22.809999465942383,23.770000457763672,24566100.0
2016-06-27,22.719999313354492,23.1200008392334,22.299999237060547,22.950000762939453,12862200.0
2016-06-28,22.989999771118164,23.110000610351562,22.770000457763672,22.889999389648438,11995600.0
2016-06-29,23.309999465942383,23.3799991607666,23.06999969482422,23.18000030517578,9143400.0
2016-06-30,23.40999984741211,23.469999313354492,23.25,23.360000610351562,9464700.0
2016-07-01,23.780000686645508,23.950000762939453,23.40999984741211,23.43000030517578,9683400.0
2016-07-05,23.760000228881836,23.81999969482422,23.43000030517578,23.709999084472656,8677200.0
2016-07-06,23.829999923706055,23.850000381469727,23.299999237060547,23.709999084472656,9509900.0
2016-07-07,23.93000030517578,24.0,23.75,23.920000076293945,10007200.0
2016-07-08,24.610000610351562,24.65999984741211,23.950000762939453,24.020000457763672,7480200.0
2016-07-11,24.860000610351562,25.020000457763672,24.639999389648438,24.739999771118164,8652400.0
2016-07-12,25.1299991607666,25.34000015258789,24.969999313354492,24.969999313354492,9625300.0
2016-07-13,25.1200008392334,25.270000457763672,24.979999542236328,25.1200008392334,5817800.0
2016-07-14,26.079999923706055,26.260000228881836,25.399999618530273,25.450000762939453,23705900.0
2016-07-15,26.34000015258789,26.34000015258789,25.950000762939453,26.200000762939453,17603900.0
2016-07-18,26.489999771118164,26.559999465942383,26.170000076293945,26.229999542236328,12382100.0
2016-07-19,26.5,26.719999313354492,26.389999389648438,26.59000015258789,17414500.0
2016-07-20,26.989999771118164,27.139999389648438,26.40999984741211,26.610000610351562,27170100.0
2016-07-21,29.93000030517578,30.309999465942383,28.790000915527344,28.8700008392334,44959100.0
2016-07-22,30.489999771118164,30.559999465942383,29.75,29.809999465942383,20272000.0
2016-07-25,30.68000030517578,30.860000610351562,30.270000457763672,30.309999465942383,17892900.0
2016-07-26,31.399999618530273,31.40999984741211,30.559999465942383,30.559999465942383,13911700.0
2016-07-27,31.309999465942383,31.790000915527344,31.100000381469727,31.440000534057617,11859600.0
2016-07-28,31.170000076293945,31.489999771118164,31.06999969482422,31.280000686645508,8835500.0
2016-07-29,31.15999984741211,31.239999771118164,30.899999618530273,31.1200008392334,8433200.0
2016-08-01,31.25,31.389999389648438,31.1299991607666,31.299999237060547,13129900.0
2016-08-02,30.790000915527344,31.209999084472656,30.690000534057617,31.06999969482422,11913500.0
2016-08-03,30.950000762939453,31.040000915527344,30.739999771118164,30.799999237060547,7371100.0
2016-08-04,31.059999465942383,31.309999465942383,30.850000381469727,30.940000534057617,7592700.0
2016-08-05,31.389999389648438,31.450000762939453,31.1299991607666,31.149999618530273,7795600.0
2016-08-08,31.149999618530273,31.3799991607666,30.940000534057617,31.3799991607666,9527600.0
2016-08-09,31.110000610351562,31.239999771118164,30.940000534057617,31.219999313354492,7592100.0
2016-08-10,31.1200008392334,31.25,30.940000534057617,31.110000610351562,6077700.0
2016-08-11,31.200000762939453,31.5,31.020000457763672,31.190000534057617,5910400.0
2016-08-12,30.889999389648438,31.270000457763672,30.889999389648438,31.219999313354492,11809000.0
2016-08-15,31.049999237060547,31.309999465942383,30.639999389648438,31.0,7038800.0
2016-08-16,30.829999923706055,30.979999542236328,30.579999923706055,30.899999618530273,6539700.0
2016-08-17,30.610000610351562,30.899999618530273,30.489999771118164,30.8799991607666,6961500.0
2016-08-18,30.520000457763672,30.670000076293945,30.420000076293945,30.510000228881836,6023500.0
2016-08-19,30.6299991607666,30.649999618530273,30.360000610351562,30.459999084472656,7840700.0
2016-08-22,30.6200008392334,30.639999389648438,30.3700008392334,30.459999084472656,6240700.0
2016-08-23,30.670000076293945,30.969999313354492,30.649999618530273,30.68000030517578,5594500.0
2016-08-24,31.25,31.329999923706055,30.729999542236328,30.739999771118164,14752000.0
2016-08-25,31.34000015258789,31.450000762939453,31.059999465942383,31.079999923706055,7459800.0
2016-08-26,31.309999465942383,31.6299991607666,31.09000015258789,31.34000015258789,7750400.0
2016-08-29,31.399999618530273,31.5,31.139999389648438,31.25,5108800.0
2016-08-30,31.770000457763672,32.029998779296875,31.360000610351562,31.459999084472656,9800100.0
2016-08-31,32.15999984741211,32.22999954223633,31.59000015258789,31.65999984741211,12641800.0
2016-09-01,32.130001068115234,32.2400016784668,31.8799991607666,32.150001525878906,6808400.0
2016-09-02,32.279998779296875,32.5,32.11000061035156,32.29999923706055,6760600.0
2016-09-06,32.40999984741211,32.65999984741211,32.150001525878906,32.20000076293945,8436800.0
2016-09-07,32.5099983215332,32.72999954223633,32.290000915527344,32.45000076293945,9422600.0
2016-09-08,32.70000076293945,32.810001373291016,32.380001068115234,32.5,7148500.0
2016-09-09,31.889999389648438,32.59000015258789,31.860000610351562,32.41999816894531,13068800.0
2016-09-12,32.4900016784668,32.56999969482422,31.549999237060547,31.670000076293945,8538900.0
2016-09-13,31.90999984741211,32.290000915527344,31.709999084472656,32.15999984741211,9453200.0
2016-09-14,31.799999237060547,32.130001068115234,31.700000762939453,32.06999969482422,7552100.0
2016-09-15,31.979999542236328,31.979999542236328,31.329999923706055,31.739999771118164,7486700.0
2016-09-16,31.770000457763672,31.8799991607666,31.6299991607666,31.709999084472656,10979900.0
2016-09-19,31.56999969482422,31.959999084472656,31.43000030517578,31.809999465942383,5870500.0
2016-09-20,31.360000610351562,31.799999237060547,31.229999542236328,31.75,6440200.0
2016-09-21,31.969999313354492,32.02000045776367,31.5,31.559999465942383,10875800.0
2016-09-22,32.279998779296875,32.34000015258789,32.02000045776367,32.02000045776367,5313600.0
2016-09-23,32.06999969482422,32.380001068115234,32.06999969482422,32.279998779296875,5515400.0
2016-09-26,31.670000076293945,32.0099983215332,31.59000015258789,31.8799991607666,6223700.0
2016-09-27,31.940000534057617,32.099998474121094,31.68000030517578,31.799999237060547,5914100.0
2016-09-28,31.850000381469727,31.979999542236328,31.670000076293945,31.950000762939453,6116100.0
2016-09-29,32.29999923706055,33.189998626708984,32.189998626708984,33.040000915527344,16921000.0
2016-09-30,32.900001525878906,33.02000045776367,32.459999084472656,32.4900016784668,11959900.0
2016-10-03,32.54999923706055,32.650001525878906,31.299999237060547,31.299999237060547,12565800.0
2016-10-04,32.560001373291016,33.029998779296875,32.41999816894531,32.709999084472656,6656500.0
2016-10-05,32.150001525878906,32.470001220703125,32.08000183105469,32.400001525878906,8807300.0
2016-10-06,32.130001068115234,32.209999084472656,31.860000610351562,32.119998931884766,5676700.0
2016-10-07,31.6200008392334,32.25,31.040000915527344,32.25,10113900.0
2016-10-10,31.950000762939453,32.25,31.889999389648438,32.0099983215332,9297200.0
2016-10-11,31.459999084472656,31.979999542236328,31.139999389648438,31.959999084472656,9241200.0
2016-10-12,31.5,31.610000610351562,31.280000686645508,31.280000686645508,6354200.0
2016-10-13,31.510000228881836,31.829999923706055,31.079999923706055,31.790000915527344,10798700.0
2016-10-14,31.889999389648438,32.2400016784668,31.600000381469727,31.81999969482422,14391900.0
2016-10-17,31.809999465942383,32.38999938964844,31.3799991607666,32.38999938964844,11429800.0
2016-10-18,31.639999389648438,32.369998931884766,31.56999969482422,32.04999923706055,12512200.0
2016-10-19,32.52000045776367,32.63999938964844,31.719999313354492,31.90999984741211,23765800.0
2016-10-20,29.020000457763672,29.84000015258789,28.75,29.5,52625200.0
2016-10-21,29.059999465942383,29.190000534057617,28.600000381469727,29.059999465942383,24223500.0
2016-10-24,29.219999313354492,29.709999084472656,29.149999618530273,29.260000228881836,16402300.0
2016-10-25,29.049999237060547,29.389999389648438,28.940000534057617,29.200000762939453,10293300.0
2016-10-26,28.81999969482422,29.049999237060547,28.770000457763672,29.0,8944500.0
2016-10-27,28.809999465942383,29.06999969482422,28.6299991607666,28.969999313354492,11797800.0
2016-10-28,28.600000381469727,29.100000381469727,28.469999313354492,28.860000610351562,10716800.0
2016-10-31,28.510000228881836,28.770000457763672,28.440000534057617,28.770000457763672,8703400.0
2016-11-01,28.3799991607666,28.700000762939453,28.09000015258789,28.510000228881836,8536900.0
2016-11-02,28.260000228881836,28.510000228881836,28.110000610351562,28.239999771118164,8841100.0
2016-11-03,28.059999465942383,28.450000762939453,28.020000457763672,28.170000076293945,6215700.0
2016-11-04,27.950000762939453,28.290000915527344,27.940000534057617,28.100000381469727,7293700.0
2016-11-07,28.239999771118164,28.3700008392334,28.079999923706055,28.34000015258789,9122700.0
2016-11-08,28.030000686645508,28.25,27.6299991607666,28.09000015258789,14234400.0
2016-11-09,28.290000915527344,28.469999313354492,27.329999923706055,27.34000015258789,11695600.0
2016-11-10,28.15999984741211,28.75,27.81999969482422,28.389999389648438,12155300.0
2016-11-11,28.639999389648438,28.770000457763672,27.950000762939453,27.969999313354492,9603100.0
2016-11-14,27.889999389648438,28.739999771118164,27.860000610351562,28.6299991607666,12413800.0
2016-11-15,28.489999771118164,28.770000457763672,28.030000686645508,28.030000686645508,9482800.0
2016-11-16,28.329999923706055,28.889999389648438,28.309999465942383,28.389999389648438,10594100.0
2016-11-17,28.8700008392334,28.920000076293945,28.350000381469727,28.3700008392334,8908400.0
2016-11-18,28.690000534057617,28.950000762939453,28.56999969482422,28.84000015258789,11668700.0
2016-11-21,29.0,29.139999389648438,28.670000076293945,28.729999542236328,7376100.0
2016-11-22,29.059999465942383,29.440000534057617,28.93000030517578,29.440000534057617,7369200.0
2016-11-23,28.899999618530273,29.06999969482422,28.649999618530273,28.989999771118164,6033400.0
2016-11-25,28.950000762939453,28.989999771118164,28.75,28.940000534057617,3076000.0
2016-11-28,28.56999969482422,28.889999389648438,28.530000686645508,28.84000015258789,7245300.0
2016-11-29,28.510000228881836,28.809999465942383,28.5,28.559999465942383,7281600.0
2016-11-30,27.809999465942383,28.59000015258789,27.799999237060547,28.510000228881836,13777100.0
2016-12-01,27.389999389648438,28.010000228881836,27.280000686645508,27.920000076293945,9774900.0
2016-12-02,28.420000076293945,28.829999923706055,27.690000534057617,27.729999542236328,14437500.0
2016-12-05,28.350000381469727,28.899999618530273,28.31999969482422,28.549999237060547,10802900.0
2016-12-06,28.209999084472656,28.389999389648438,28.030000686645508,28.299999237060547,10387500.0
2016-12-07,28.90999984741211,28.989999771118164,28.139999389648438,28.139999389648438,10286900.0
2016-12-08,29.420000076293945,29.8700008392334,28.90999984741211,28.959999084472656,12263200.0
2016-12-09,29.969999313354492,30.110000610351562,29.420000076293945,29.610000610351562,13549000.0
2016-12-12,30.209999084472656,30.459999084472656,29.84000015258789,30.020000457763672,14940100.0
2016-12-13,29.81999969482422,30.520000457763672,29.809999465942383,30.360000610351562,11664300.0
2016-12-14,29.81999969482422,30.15999984741211,29.639999389648438,29.850000381469727,9624800.0
2016-12-15,29.729999542236328,29.969999313354492,29.649999618530273,29.8700008392334,10140600.0
2016-12-16,29.610000610351562,29.920000076293945,29.559999465942383,29.729999542236328,14682000.0
2016-12-19,29.3799991607666,29.799999237060547,29.31999969482422,29.700000762939453,7814500.0
2016-12-20,29.260000228881836,29.600000381469727,29.010000228881836,29.530000686645508,11236900.0
2016-12-21,29.360000610351562,29.389999389648438,29.09000015258789,29.139999389648438,8634800.0
2016-12-22,29.540000915527344,29.700000762939453,29.209999084472656,29.280000686645508,8865100.0
2016-12-23,29.790000915527344,29.81999969482422,29.420000076293945,29.81999969482422,8132700.0
2016-12-27,30.239999771118164,30.3700008392334,29.809999465942383,29.829999923706055,7513400.0
2016-12-28,30.010000228881836,30.25,29.93000030517578,30.239999771118164,8118900.0
2016-12-29,29.979999542236328,30.209999084472656,29.829999923706055,30.020000457763672,7119600.0
2016-12-30,29.690000534057617,30.3799991607666,29.56999969482422,30.3799991607666,8189700.0
2017-01-03,29.84000015258789,30.190000534057617,29.639999389648438,29.829999923706055,7664800.0
2017-01-04,29.760000228881836,30.010000228881836,29.510000228881836,29.90999984741211,9538800.0
2017-01-05,30.010000228881836,30.079999923706055,29.610000610351562,29.729999542236328,9062200.0
2017-01-06,31.049999237060547,31.15999984741211,29.780000686645508,29.969999313354492,13351400.0
2017-01-09,30.75,31.030000686645508,30.600000381469727,31.0,10532200.0
2017-01-10,30.25,30.719999313354492,29.84000015258789,30.670000076293945,13833100.0
2017-01-11,30.40999984741211,30.420000076293945,30.010000228881836,30.299999237060547,8169000.0
2017-01-12,30.350000381469727,30.799999237060547,30.110000610351562,30.799999237060547,7890400.0
2017-01-13,30.290000915527344,30.350000381469727,29.84000015258789,30.209999084472656,7822800.0
2017-01-17,30.290000915527344,30.690000534057617,30.110000610351562,30.329999923706055,7447100.0
2017-01-18,30.389999389648438,30.479999542236328,30.139999389648438,30.290000915527344,9523600.0
2017-01-19,30.719999313354492,30.84000015258789,30.190000534057617,30.260000228881836,14112400.0
2017-01-20,30.639999389648438,30.959999084472656,30.520000457763672,30.84000015258789,8496300.0
2017-01-23,30.270000457763672,30.649999618530273,30.059999465942383,30.639999389648438,9341100.0
2017-01-24,29.989999771118164,30.329999923706055,29.700000762939453,30.299999237060547,16925400.0
2017-01-25,30.229999542236328,30.5,30.110000610351562,30.25,20148200.0
2017-01-26,31.739999771118164,32.849998474121094,31.549999237060547,32.369998931884766,32044400.0
2017-01-27,32.5099983215332,32.61000061035156,31.360000610351562,31.950000762939453,17406700.0
2017-01-30,32.16999816894531,32.279998779296875,31.799999237060547,32.22999954223633,11247700.0
2017-01-31,31.829999923706055,32.0,31.530000686645508,31.889999389648438,9469100.0
2017-02-01,32.18000030517578,32.2400016784668,31.829999923706055,31.899999618530273,9700200.0
2017-02-02,31.969999313354492,32.209999084472656,31.8700008392334,32.060001373291016,6028600.0
2017-02-03,32.06999969482422,32.20000076293945,31.90999984741211,32.11000061035156,5423500.0
2017-02-06,32.029998779296875,32.2400016784668,31.8700008392334,32.0099983215332,5339800.0
2017-02-07,32.43000030517578,32.470001220703125,31.799999237060547,31.950000762939453,8136000.0
2017-02-08,33.25,33.40999984741211,32.279998779296875,32.45000076293945,17081200.0
2017-02-09,33.119998931884766,33.349998474121094,32.97999954223633,33.290000915527344,10465600.0
2017-02-10,33.630001068115234,33.84000015258789,33.060001373291016,33.11000061035156,13492300.0
2017-02-13,33.790000915527344,34.09000015258789,33.560001373291016,33.619998931884766,10744500.0
2017-02-14,33.630001068115234,33.959999084472656,33.56999969482422,33.61000061035156,7615600.0
2017-02-15,34.0099983215332,34.150001525878906,33.5,33.619998931884766,7994500.0
2017-02-16,33.540000915527344,34.150001525878906,33.459999084472656,33.84000015258789,8891800.0
2017-02-17,33.7599983215332,33.900001525878906,33.470001220703125,33.5099983215332,7797300.0
2017-02-21,33.91999816894531,34.22999954223633,33.7599983215332,33.7599983215332,7237500.0
2017-02-22,33.81999969482422,34.13999938964844,33.630001068115234,33.91999816894531,7068200.0
2017-02-23,33.599998474121094,33.93000030517578,33.540000915527344,33.779998779296875,6528400.0
2017-02-24,34.060001373291016,34.06999969482422,33.380001068115234,33.54999923706055,8098700.0
2017-02-27,34.279998779296875,34.310001373291016,33.81999969482422,34.04999923706055,7372800.0
2017-02-28,33.900001525878906,34.279998779296875,33.88999938964844,34.15999984741211,8105300.0
2017-03-01,34.27000045776367,34.43000030517578,34.099998474121094,34.11000061035156,5736100.0
2017-03-02,33.90999984741211,34.33000183105469,33.7400016784668,34.189998626708984,4697900.0
2017-03-03,33.7400016784668,33.869998931884766,33.38999938964844,33.86000061035156,6555700.0
2017-03-06,33.63999938964844,33.7599983215332,33.279998779296875,33.66999816894531,7728500.0
2017-03-07,33.470001220703125,33.83000183105469,33.400001525878906,33.709999084472656,6945500.0
2017-03-08,33.31999969482422,33.54999923706055,33.16999816894531,33.54999923706055,7871900.0
2017-03-09,33.18000030517578,33.349998474121094,33.02000045776367,33.27000045776367,5545400.0
2017-03-10,33.130001068115234,33.459999084472656,33.06999969482422,33.439998626708984,4977300.0
2017-03-13,32.810001373291016,33.220001220703125,32.7400016784668,33.130001068115234,10865400.0
2017-03-14,32.86000061035156,32.95000076293945,32.58000183105469,32.849998474121094,6829700.0
2017-03-15,32.88999938964844,33.16999816894531,32.560001373291016,33.02000045776367,9777800.0
2017-03-16,33.099998474121094,33.20000076293945,32.77000045776367,32.779998779296875,6925800.0
2017-03-17,33.70000076293945,33.84000015258789,33.15999984741211,33.29999923706055,15941300.0
2017-03-20,33.810001373291016,34.029998779296875,33.45000076293945,33.68000030517578,7319600.0
2017-03-21,33.189998626708984,33.9900016784668,33.04999923706055,33.91999816894531,8918500.0
2017-03-22,33.529998779296875,33.66999816894531,33.16999816894531,33.2599983215332,5486100.0
2017-03-23,33.52000045776367,33.779998779296875,33.33000183105469,33.45000076293945,4833900.0
2017-03-24,33.400001525878906,33.66999816894531,33.220001220703125,33.65999984741211,4317800.0
2017-03-27,33.43000030517578,33.4900016784668,32.84000015258789,33.15999984741211,4994400.0
2017-03-28,33.529998779296875,33.65999984741211,33.29999923706055,33.400001525878906,4609700.0
2017-03-29,33.650001525878906,33.779998779296875,33.43000030517578,33.619998931884766,7242700.0
2017-03-30,33.70000076293945,33.79999923706055,33.540000915527344,33.650001525878906,4993400.0
2017-03-31,33.56999969482422,33.95000076293945,33.45000076293945,33.5,10223000.0
2017-04-03,33.7599983215332,33.90999984741211,33.31999969482422,33.369998931884766,9828700.0
2017-04-04,34.13999938964844,34.2599983215332,33.66999816894531,33.7599983215332,8679900.0
2017-04-05,33.810001373291016,34.7400016784668,33.779998779296875,34.220001220703125,11241900.0
2017-04-06,34.15999984741211,34.31999969482422,33.84000015258789,34.0099983215332,8854900.0
2017-04-07,33.90999984741211,34.220001220703125,33.79999923706055,34.11000061035156,6644500.0
2017-04-10,34.060001373291016,34.36000061035156,33.93000030517578,34.0,6268100.0
2017-04-11,33.9900016784668,34.13999938964844,33.720001220703125,34.09000015258789,5165100.0
2017-04-12,34.27000045776367,34.630001068115234,33.880001068115234,33.880001068115234,10457200.0
2017-04-13,34.33000183105469,34.70000076293945,34.099998474121094,34.20000076293945,7783100.0
2017-04-17,34.439998626708984,34.439998626708984,34.09000015258789,34.349998474121094,6952000.0
2017-04-18,34.02000045776367,34.369998931884766,33.810001373291016,34.11000061035156,7487000.0
2017-04-19,33.849998474121094,34.34000015258789,33.779998779296875,34.20000076293945,15164000.0
2017-04-20,32.529998779296875,33.040000915527344,32.31999969482422,32.86000061035156,28093800.0
2017-04-21,32.18000030517578,32.689998626708984,31.940000534057617,32.689998626708984,14339200.0
2017-04-24,32.04999923706055,32.560001373291016,31.889999389648438,32.22999954223633,16587800.0
2017-04-25,32.810001373291016,32.83000183105469,31.979999542236328,32.11000061035156,14449300.0
2017-04-26,33.0099983215332,33.130001068115234,32.619998931884766,32.790000915527344,11191500.0
2017-04-27,33.060001373291016,33.119998931884766,32.79999923706055,33.02000045776367,8396400.0
2017-04-28,33.40999984741211,33.45000076293945,32.88999938964844,33.0099983215332,10127600.0
2017-05-01,33.310001373291016,33.58000183105469,33.189998626708984,33.459999084472656,6931700.0
2017-05-02,33.5099983215332,33.54999923706055,33.33000183105469,33.38999938964844,6573300.0
2017-05-03,33.2599983215332,33.599998474121094,33.13999938964844,33.599998474121094,5661500.0
2017-05-04,33.5099983215332,33.66999816894531,33.2599983215332,33.400001525878906,6990300.0
2017-05-05,33.5,33.709999084472656,33.439998626708984,33.56999969482422,8548200.0
2017-05-08,33.2400016784668,33.720001220703125,33.20000076293945,33.52000045776367,9140300.0
2017-05-09,33.720001220703125,33.869998931884766,33.09000015258789,33.2400016784668,9298100.0
2017-05-10,33.880001068115234,34.15999984741211,33.66999816894531,33.66999816894531,8130800.0
2017-05-11,34.119998931884766,34.16999816894531,33.65999984741211,33.70000076293945,5595900.0
2017-05-12,34.06999969482422,34.279998779296875,34.0,34.189998626708984,5118200.0
2017-05-15,34.18000030517578,34.369998931884766,33.91999816894531,34.18000030517578,4753800.0
2017-05-16,34.810001373291016,34.869998931884766,34.150001525878906,34.15999984741211,6408900.0
2017-05-17,33.58000183105469,34.599998474121094,33.560001373291016,34.560001373291016,10453200.0
2017-05-18,33.72999954223633,33.90999984741211,32.9900016784668,33.63999938964844,11999800.0
2017-05-19,33.83000183105469,34.209999084472656,33.599998474121094,33.900001525878906,8489200.0
2017-05-22,33.86000061035156,34.029998779296875,33.650001525878906,33.86000061035156,6508200.0
2017-05-23,34.61000061035156,34.86000061035156,34.25,34.25,11322200.0
2017-05-24,34.81999969482422,34.9900016784668,34.439998626708984,34.619998931884766,9393300.0
2017-05-25,35.220001220703125,35.29999923706055,34.86000061035156,34.880001068115234,8498700.0
2017-05-26,34.900001525878906,35.2599983215332,34.65999984741211,35.2599983215332,6622500.0
2017-05-30,34.619998931884766,34.83000183105469,34.369998931884766,34.779998779296875,7254300.0
2017-05-31,34.29999923706055,34.91999816894531,34.099998474121094,34.91999816894531,9762200.0
2017-06-01,34.790000915527344,34.88999938964844,34.20000076293945,34.439998626708984,6665300.0
2017-06-02,35.31999969482422,35.439998626708984,34.61000061035156,34.91999816894531,6860300.0
2017-06-05,35.54999923706055,36.02000045776367,35.38999938964844,36.02000045776367,6050100.0
2017-06-06,35.470001220703125,35.810001373291016,35.349998474121094,35.40999984741211,5527300.0
2017-06-07,35.77000045776367,35.869998931884766,35.560001373291016,35.650001525878906,5328300.0
2017-06-08,36.13999938964844,36.31999969482422,35.869998931884766,36.06999969482422,8946500.0
2017-06-09,34.939998626708984,36.5,34.689998626708984,36.25,11051900.0
2017-06-12,34.150001525878906,34.77000045776367,33.97999954223633,34.70000076293945,12833200.0
2017-06-13,34.459999084472656,34.54999923706055,34.08000183105469,34.209999084472656,7569100.0
2017-06-14,34.5,34.72999954223633,34.11000061035156,34.630001068115234,6534100.0
2017-06-15,34.09000015258789,34.290000915527344,33.88999938964844,34.2599983215332,6296600.0
2017-06-16,33.959999084472656,34.31999969482422,33.90999984741211,33.91999816894531,9987700.0
2017-06-19,34.900001525878906,34.9900016784668,34.0,34.119998931884766,5840700.0
2017-06-20,34.93000030517578,35.34000015258789,34.7400016784668,34.7400016784668,10636800.0
2017-06-21,34.959999084472656,35.119998931884766,34.75,35.0,5418900.0
2017-06-22,35.119998931884766,35.279998779296875,34.84000015258789,34.9900016784668,5633900.0
2017-06-23,35.56999969482422,35.7400016784668,34.959999084472656,35.119998931884766,24063300.0
2017-06-26,35.09000015258789,35.970001220703125,35.0,35.88999938964844,6844400.0
2017-06-27,34.90999984741211,35.31999969482422,34.849998474121094,35.0,8623300.0
2017-06-28,35.310001373291016,35.33000183105469,34.619998931884766,35.0,4806500.0
2017-06-29,34.5099983215332,35.29999923706055,34.09000015258789,35.29999923706055,8277000.0
2017-06-30,34.91999816894531,35.06999969482422,34.52000045776367,34.779998779296875,10845500.0
2017-07-03,34.599998474121094,35.310001373291016,34.54999923706055,35.150001525878906,4517400.0
2017-07-05,34.720001220703125,34.86000061035156,34.5099983215332,34.72999954223633,7540700.0
2017-07-06,34.029998779296875,34.5,33.95000076293945,34.38999938964844,8600400.0
2017-07-07,34.22999954223633,34.54999923706055,34.0099983215332,34.02000045776367,6896600.0
2017-07-10,35.040000915527344,35.13999938964844,34.279998779296875,34.310001373291016,8736400.0
2017-07-11,35.189998626708984,35.45000076293945,34.88999938964844,34.970001220703125,8455900.0
2017-07-12,36.029998779296875,36.20000076293945,35.529998779296875,35.529998779296875,13437500.0
2017-07-13,36.5,37.130001068115234,36.2599983215332,36.61000061035156,12906200.0
2017-07-14,37.08000183105469,37.20000076293945,36.83000183105469,36.90999984741211,9710400.0
2017-07-17,37.04999923706055,37.16999816894531,36.56999969482422,37.029998779296875,8186400.0
2017-07-18,36.79999923706055,36.939998626708984,36.56999969482422,36.939998626708984,12773500.0
2017-07-19,37.08000183105469,37.2599983215332,36.650001525878906,36.95000076293945,8817600.0
2017-07-20,37.18000030517578,37.47999954223633,37.0,37.16999816894531,17538300.0
2017-07-21,36.61000061035156,36.900001525878906,36.04999923706055,36.20000076293945,22222100.0
2017-07-24,36.380001068115234,36.72999954223633,36.220001220703125,36.45000076293945,13039800.0
2017-07-25,36.31999969482422,36.4900016784668,36.060001373291016,36.33000183105469,6499000.0
2017-07-26,37.040000915527344,37.06999969482422,36.36000061035156,36.36000061035156,11305100.0
2017-07-27,36.16999816894531,37.27000045776367,35.540000915527344,37.09000015258789,15288200.0
2017-07-28,35.939998626708984,36.209999084472656,35.72999954223633,36.08000183105469,7654600.0
2017-07-31,35.72999954223633,36.130001068115234,35.650001525878906,36.09000015258789,6228000.0
2017-08-01,35.90999984741211,36.02000045776367,35.75,35.81999969482422,4685400.0
2017-08-02,35.900001525878906,35.95000076293945,35.41999816894531,35.689998626708984,6484200.0
2017-08-03,35.709999084472656,35.97999954223633,35.56999969482422,35.970001220703125,5726300.0
2017-08-04,35.619998931884766,35.86000061035156,35.54999923706055,35.86000061035156,5182500.0
2017-08-07,36.11000061035156,36.150001525878906,35.380001068115234,35.61000061035156,5380200.0
2017-08-08,36.36000061035156,36.63999938964844,35.88999938964844,35.959999084472656,9655700.0
2017-08-09,36.08000183105469,36.22999954223633,35.720001220703125,36.130001068115234,7888100.0
2017-08-10,34.9900016784668,35.97999954223633,34.880001068115234,35.95000076293945,12533800.0
2017-08-11,35.04999923706055,35.31999969482422,34.7599983215332,35.15999984741211,7746800.0
2017-08-14,35.20000076293945,35.45000076293945,34.880001068115234,35.439998626708984,7192500.0
2017-08-15,35.25,35.41999816894531,35.119998931884766,35.2400016784668,4588500.0
2017-08-16,35.36000061035156,35.47999954223633,35.06999969482422,35.22999954223633,3976900.0
2017-08-17,34.849998474121094,35.5,34.79999923706055,35.5,6698900.0
2017-08-18,34.779998779296875,35.13999938964844,34.75,34.83000183105469,8746600.0
2017-08-21,34.2400016784668,35.130001068115234,34.09000015258789,35.130001068115234,8190500.0
2017-08-22,34.810001373291016,34.810001373291016,34.310001373291016,34.369998931884766,6177700.0
2017-08-23,34.88999938964844,34.97999954223633,34.5099983215332,34.619998931884766,6326600.0
2017-08-24,34.880001068115234,35.040000915527344,34.5099983215332,34.86000061035156,5778100.0
2017-08-25,34.68000030517578,35.06999969482422,34.560001373291016,34.97999954223633,6885100.0
2017-08-28,34.810001373291016,34.900001525878906,34.65999984741211,34.75,5075300.0
2017-08-29,35.20000076293945,35.31999969482422,34.41999816894531,34.47999954223633,7118300.0
2017-08-30,35.689998626708984,35.959999084472656,35.099998474121094,35.13999938964844,8288900.0
2017-08-31,36.130001068115234,36.31999969482422,35.81999969482422,35.849998474121094,8591100.0
2017-09-01,36.349998474121094,36.58000183105469,36.13999938964844,36.20000076293945,5122900.0
2017-09-05,36.09000015258789,36.47999954223633,35.77000045776367,36.189998626708984,6315000.0
2017-09-06,36.7599983215332,36.97999954223633,36.08000183105469,36.08000183105469,12965900.0
2017-09-07,38.0099983215332,38.189998626708984,36.84000015258789,36.95000076293945,14055300.0
2017-09-08,37.790000915527344,38.29999923706055,37.72999954223633,38.040000915527344,9075900.0
2017-09-11,38.09000015258789,38.2599983215332,38.0,38.040000915527344,6122000.0
2017-09-12,38.18000030517578,38.29999923706055,37.97999954223633,38.06999969482422,4259700.0
2017-09-13,38.27000045776367,38.5,38.0,38.0,5622300.0
2017-09-14,38.310001373291016,38.59000015258789,38.130001068115234,38.2400016784668,6603800.0
2017-09-15,38.400001525878906,38.869998931884766,38.06999969482422,38.27000045776367,11121900.0
2017-09-18,38.38999938964844,38.66999816894531,38.18000030517578,38.29999923706055,5636200.0
2017-09-19,38.59000015258789,38.75,38.31999969482422,38.5,5215300.0
2017-09-20,38.540000915527344,38.869998931884766,38.209999084472656,38.66999816894531,6424600.0
2017-09-21,38.25,38.66999816894531,38.189998626708984,38.54999923706055,5715800.0
2017-09-22,38.290000915527344,38.310001373291016,38.04999923706055,38.130001068115234,4866100.0
2017-09-25,37.779998779296875,38.310001373291016,37.540000915527344,38.220001220703125,7420300.0
2017-09-26,37.849998474121094,38.189998626708984,37.75,37.849998474121094,6132900.0
2017-09-27,38.04999923706055,38.290000915527344,37.7599983215332,38.029998779296875,9377700.0
2017-09-28,37.72999954223633,37.959999084472656,37.439998626708984,37.439998626708984,7734200.0
2017-09-29,38.459999084472656,38.599998474121094,37.709999084472656,37.72999954223633,9965000.0
2017-10-02,38.72999954223633,38.779998779296875,38.369998931884766,38.5099983215332,7243800.0
2017-10-03,38.709999084472656,39.04999923706055,38.4900016784668,38.779998779296875,5107000.0
2017-10-04,38.65999984741211,38.83000183105469,38.5,38.79999923706055,5630400.0
2017-10-05,38.9900016784668,39.029998779296875,38.66999816894531,38.7599983215332,5452500.0
2017-10-06,38.810001373291016,39.08000183105469,38.66999816894531,39.04999923706055,7466700.0
2017-10-09,38.9900016784668,39.27000045776367,38.79999923706055,38.79999923706055,4983700.0
2017-10-10,38.84000015258789,39.279998779296875,38.77000045776367,39.02000045776367,6012700.0
2017-10-11,38.310001373291016,38.97999954223633,38.16999816894531,38.849998474121094,11038600.0
2017-10-12,38.09000015258789,38.5,38.060001373291016,38.310001373291016,10045700.0
2017-10-13,38.349998474121094,38.529998779296875,38.15999984741211,38.349998474121094,9421300.0
2017-10-16,37.77000045776367,38.5,37.72999954223633,38.290000915527344,8646700.0
2017-10-17,37.4900016784668,37.84000015258789,37.41999816894531,37.7599983215332,12012700.0
2017-10-18,37.970001220703125,38.220001220703125,37.540000915527344,37.68000030517578,16937800.0
2017-10-19,37.290000915527344,37.4900016784668,36.189998626708984,36.47999954223633,29099300.0
2017-10-20,37.61000061035156,37.86000061035156,37.29999923706055,37.34000015258789,15105900.0
2017-10-23,36.83000183105469,37.849998474121094,36.7400016784668,37.65999984741211,10374300.0
2017-10-24,36.7400016784668,37.029998779296875,36.5099983215332,36.5099983215332,8533000.0
2017-10-25,36.68000030517578,36.91999816894531,36.45000076293945,36.65999984741211,8030700.0
2017-10-26,36.900001525878906,37.2400016784668,36.720001220703125,36.7400016784668,7635200.0
2017-10-27,36.79999923706055,37.36000061035156,36.63999938964844,37.06999969482422,10880100.0
2017-10-30,37.0,37.130001068115234,36.7400016784668,36.86000061035156,8118100.0
2017-10-31,37.63999938964844,37.68000030517578,37.02000045776367,37.11000061035156,6722800.0
2017-11-01,37.540000915527344,38.09000015258789,37.439998626708984,37.849998474121094,7092900.0
2017-11-02,37.400001525878906,37.5,36.9900016784668,37.4900016784668,5350300.0
2017-11-03,37.5,37.54999923706055,37.11000061035156,37.439998626708984,5716900.0
2017-11-06,37.369998931884766,37.61000061035156,37.29999923706055,37.380001068115234,4361000.0
2017-11-07,37.40999984741211,37.599998474121094,37.099998474121094,37.599998474121094,5646000.0
2017-11-08,37.0099983215332,37.369998931884766,36.939998626708984,37.29999923706055,7095200.0
2017-11-09,35.689998626708984,36.36000061035156,35.209999084472656,36.2599983215332,17006900.0
2017-11-10,35.970001220703125,36.04999923706055,35.34000015258789,35.5099983215332,8329700.0
2017-11-13,35.849998474121094,36.099998474121094,35.31999969482422,35.70000076293945,7269000.0
2017-11-14,35.220001220703125,35.790000915527344,35.18000030517578,35.709999084472656,11468000.0
2017-11-15,35.29999923706055,35.470001220703125,34.790000915527344,35.029998779296875,8120700.0
2017-11-16,35.619998931884766,35.81999969482422,35.31999969482422,35.369998931884766,8140200.0
2017-11-17,35.58000183105469,35.709999084472656,35.310001373291016,35.63999938964844,7542600.0
2017-11-20,35.529998779296875,35.970001220703125,35.41999816894531,35.619998931884766,5981700.0
2017-11-21,35.959999084472656,36.11000061035156,35.560001373291016,35.720001220703125,5888600.0
2017-11-22,35.939998626708984,36.20000076293945,35.84000015258789,36.04999923706055,4576200.0
2017-11-24,35.84000015258789,36.11000061035156,35.70000076293945,36.06999969482422,3122800.0
2017-11-27,35.9900016784668,36.20000076293945,35.790000915527344,35.880001068115234,7221700.0
2017-11-28,35.5,36.20000076293945,35.41999816894531,35.9900016784668,11335100.0
2017-11-29,34.380001068115234,35.45000076293945,33.95000076293945,35.41999816894531,22063000.0
2017-11-30,34.66999816894531,35.189998626708984,34.459999084472656,34.47999954223633,16415200.0
2017-12-01,35.20000076293945,35.25,34.310001373291016,34.380001068115234,11535200.0
2017-12-04,35.70000076293945,36.08000183105469,35.380001068115234,35.58000183105469,11130700.0
2017-12-05,36.810001373291016,37.189998626708984,35.75,35.939998626708984,19264500.0
2017-12-06,36.83000183105469,36.90999984741211,36.36000061035156,36.63999938964844,9009600.0
2017-12-07,36.849998474121094,37.150001525878906,36.5,36.720001220703125,7625100.0
2017-12-08,37.650001525878906,37.9900016784668,37.15999984741211,37.25,12423600.0
2017-12-11,37.52000045776367,37.689998626708984,37.31999969482422,37.5099983215332,7072200.0
2017-12-12,37.439998626708984,37.4900016784668,37.099998474121094,37.439998626708984,6313900.0
2017-12-13,37.400001525878906,37.63999938964844,37.33000183105469,37.459999084472656,5901800.0
2017-12-14,37.599998474121094,37.77000045776367,37.40999984741211,37.40999984741211,5456800.0
2017-12-15,38.369998931884766,38.41999816894531,37.38999938964844,37.720001220703125,16277200.0
2017-12-18,38.18000030517578,38.65999984741211,38.119998931884766,38.5,8092100.0
2017-12-19,37.79999923706055,38.22999954223633,37.720001220703125,38.150001525878906,7871000.0
2017-12-20,37.93000030517578,38.099998474121094,37.7400016784668,37.869998931884766,6551500.0
2017-12-21,37.810001373291016,38.2400016784668,37.77000045776367,38.11000061035156,9619400.0
2017-12-22,37.7599983215332,37.90999984741211,37.529998779296875,37.689998626708984,7603300.0
2017-12-26,37.939998626708984,38.0099983215332,37.599998474121094,37.790000915527344,4537000.0
2017-12-27,37.61000061035156,38.08000183105469,37.560001373291016,38.06999969482422,4244100.0
2017-12-28,37.91999816894531,37.93000030517578,37.45000076293945,37.459999084472656,3398600.0
2017-12-29,37.7400016784668,38.029998779296875,37.650001525878906,37.81999969482422,4652500.0
2018-01-02,38.060001373291016,38.36000061035156,37.91999816894531,38.16999816894531,6997300.0
2018-01-03,39.220001220703125,39.279998779296875,37.900001525878906,37.9900016784668,9134400.0
2018-01-04,38.56999969482422,39.77000045776367,38.470001220703125,39.41999816894531,8958600.0
2018-01-05,39.689998626708984,39.84000015258789,38.810001373291016,38.849998474121094,7290400.0
2018-01-08,39.79999923706055,40.08000183105469,39.439998626708984,39.54999923706055,9714200.0
2018-01-09,39.529998779296875,40.130001068115234,39.47999954223633,40.099998474121094,6215900.0
2018-01-10,37.70000076293945,39.02000045776367,37.54999923706055,38.869998931884766,17416500.0
2018-01-11,37.810001373291016,37.939998626708984,37.459999084472656,37.84000015258789,11090500.0
2018-01-12,38.02000045776367,38.27000045776367,37.900001525878906,38.0,11992900.0
2018-01-16,37.68000030517578,38.25,37.380001068115234,38.06999969482422,10718800.0
2018-01-17,37.9900016784668,38.310001373291016,37.75,38.0,12245700.0
2018-01-18,38.7400016784668,38.939998626708984,38.130001068115234,38.209999084472656,11113500.0
2018-01-19,38.43000030517578,39.02000045776367,38.20000076293945,38.75,12724000.0
2018-01-22,39.58000183105469,39.72999954223633,38.33000183105469,38.36000061035156,10715000.0
2018-01-23,39.77000045776367,39.88999938964844,39.130001068115234,39.59000015258789,6944800.0
2018-01-24,39.81999969482422,40.709999084472656,39.689998626708984,39.970001220703125,10736000.0
2018-01-25,40.02000045776367,40.40999984741211,39.86000061035156,39.93000030517578,9070900.0
2018-01-26,40.88999938964844,40.90999984741211,39.91999816894531,40.310001373291016,8522600.0
2018-01-29,40.79999923706055,41.06999969482422,40.56999969482422,40.59000015258789,6372800.0
2018-01-30,40.400001525878906,41.34000015258789,40.189998626708984,40.720001220703125,9022900.0
2018-01-31,40.58000183105469,41.099998474121094,40.36000061035156,40.47999954223633,14509700.0
2018-02-01,46.189998626708984,46.9900016784668,45.209999084472656,45.5,33290600.0
2018-02-02,44.29999923706055,46.2400016784668,44.22999954223633,45.15999984741211,19255600.0
2018-02-05,42.369998931884766,44.45000076293945,42.2400016784668,44.02000045776367,19100200.0
2018-02-06,42.790000915527344,43.099998474121094,41.720001220703125,41.720001220703125,18686100.0
2018-02-07,42.33000183105469,43.119998931884766,42.22999954223633,42.66999816894531,11379200.0
2018-02-08,41.02000045776367,42.95000076293945,41.0099983215332,42.5,14996800.0
2018-02-09,41.65999984741211,41.97999954223633,40.43000030517578,41.5,15976200.0
2018-02-12,42.31999969482422,42.63999938964844,41.63999938964844,41.95000076293945,11821400.0
2018-02-13,42.150001525878906,42.779998779296875,41.900001525878906,41.9900016784668,10415600.0
2018-02-14,42.439998626708984,42.66999816894531,41.75,41.83000183105469,9930100.0
2018-02-15,43.0099983215332,43.2599983215332,42.22999954223633,42.68000030517578,10402800.0
2018-02-16,43.34000015258789,43.63999938964844,42.90999984741211,43.15999984741211,9396200.0
2018-02-20,43.38999938964844,43.790000915527344,43.0099983215332,43.11000061035156,10947000.0
2018-02-21,43.119998931884766,43.70000076293945,43.060001373291016,43.52000045776367,10393300.0
2018-02-22,42.83000183105469,43.5099983215332,42.619998931884766,43.15999984741211,10575200.0
2018-02-23,43.68000030517578,43.790000915527344,42.81999969482422,43.27000045776367,11158700.0
2018-02-26,43.83000183105469,44.36000061035156,43.650001525878906,43.79999923706055,6402500.0
2018-02-27,43.150001525878906,43.95000076293945,43.130001068115234,43.81999969482422,9243800.0
2018-02-28,42.86000061035156,43.41999816894531,42.849998474121094,43.220001220703125,8825200.0
2018-03-01,42.27000045776367,43.11000061035156,42.04999923706055,43.0099983215332,8040500.0
2018-03-02,42.95000076293945,43.060001373291016,42.220001220703125,42.599998474121094,8070200.0
2018-03-05,43.189998626708984,43.54999923706055,42.619998931884766,42.790000915527344,5506100.0
2018-03-06,43.13999938964844,43.540000915527344,42.959999084472656,43.540000915527344,5324800.0
2018-03-07,43.93000030517578,44.02000045776367,42.79999923706055,42.970001220703125,8126500.0
2018-03-08,43.68000030517578,44.29999923706055,43.40999984741211,44.15999984741211,9297800.0
2018-03-09,43.810001373291016,43.849998474121094,43.34000015258789,43.7599983215332,7800600.0
2018-03-12,43.900001525878906,44.040000915527344,43.43000030517578,44.029998779296875,9189400.0
2018-03-13,42.81999969482422,44.220001220703125,42.689998626708984,44.13999938964844,9934900.0
2018-03-14,42.83000183105469,43.13999938964844,42.650001525878906,42.970001220703125,11663300.0
2018-03-15,42.59000015258789,42.83000183105469,42.15999984741211,42.81999969482422,7598600.0
2018-03-16,42.459999084472656,42.7400016784668,42.380001068115234,42.619998931884766,14194900.0
2018-03-19,42.09000015258789,42.7599983215332,41.720001220703125,42.22999954223633,9410000.0
2018-03-20,41.959999084472656,42.189998626708984,41.709999084472656,42.08000183105469,8000800.0
2018-03-21,41.66999816894531,42.130001068115234,41.470001220703125,41.869998931884766,7658100.0
2018-03-22,40.58000183105469,41.54999923706055,40.560001373291016,41.2400016784668,10974100.0
2018-03-23,39.709999084472656,40.939998626708984,39.70000076293945,40.56999969482422,9244800.0
2018-03-26,41.0099983215332,41.060001373291016,39.59000015258789,40.29999923706055,9796900.0
2018-03-27,40.220001220703125,41.16999816894531,39.97999954223633,41.150001525878906,11795600.0
2018-03-28,40.11000061035156,40.81999969482422,39.63999938964844,40.130001068115234,14336500.0
2018-03-29,40.2400016784668,40.83000183105469,39.9900016784668,40.439998626708984,13438300.0
2018-04-02,39.36000061035156,40.34000015258789,38.900001525878906,40.040000915527344,7721400.0
2018-04-03,39.61000061035156,39.900001525878906,39.220001220703125,39.470001220703125,9671700.0
2018-04-04,39.790000915527344,39.90999984741211,39.0,39.099998474121094,10205800.0
2018-04-05,40.029998779296875,40.310001373291016,39.61000061035156,40.11000061035156,6190800.0
2018-04-06,39.09000015258789,39.939998626708984,39.0,39.65999984741211,6019700.0
2018-04-09,38.880001068115234,39.54999923706055,38.81999969482422,39.209999084472656,7607500.0
2018-04-10,39.59000015258789,39.81999969482422,39.13999938964844,39.29999923706055,7480300.0
2018-04-11,39.83000183105469,41.09000015258789,39.5099983215332,40.40999984741211,17644400.0
2018-04-12,40.529998779296875,40.88999938964844,39.95000076293945,40.27000045776367,14002500.0
2018-04-13,39.900001525878906,41.09000015258789,39.79999923706055,41.060001373291016,7340900.0
2018-04-16,40.189998626708984,40.65999984741211,39.810001373291016,40.220001220703125,6629200.0
2018-04-17,40.61000061035156,40.79999923706055,40.130001068115234,40.38999938964844,9474500.0
2018-04-18,41.75,42.900001525878906,41.150001525878906,42.849998474121094,19386300.0
2018-04-19,42.11000061035156,42.25,41.5099983215332,41.529998779296875,9700700.0
2018-04-20,42.20000076293945,43.0,42.060001373291016,42.279998779296875,13731600.0
2018-04-23,41.599998474121094,42.5,41.4900016784668,42.349998474121094,8673100.0
2018-04-24,41.18000030517578,42.18000030517578,40.810001373291016,41.849998474121094,7316900.0
2018-04-25,40.970001220703125,41.279998779296875,40.2400016784668,41.11000061035156,11161200.0
2018-04-26,38.68000030517578,39.06999969482422,38.09000015258789,38.84000015258789,21446700.0
2018-04-27,38.22999954223633,38.88999938964844,37.9900016784668,38.68000030517578,15960100.0
2018-04-30,37.880001068115234,38.619998931884766,37.650001525878906,38.290000915527344,10620400.0
2018-05-01,37.83000183105469,37.91999816894531,37.41999816894531,37.75,7301900.0
2018-05-02,37.18000030517578,37.9900016784668,37.08000183105469,37.83000183105469,11027800.0
2018-05-03,37.63999938964844,37.7599983215332,36.810001373291016,37.0,8942700.0
2018-05-04,38.0,38.189998626708984,37.209999084472656,37.33000183105469,6359300.0
2018-05-07,37.79999923706055,38.25,37.61000061035156,38.08000183105469,6773700.0
2018-05-08,38.099998474121094,38.13999938964844,37.47999954223633,37.72999954223633,8953000.0
2018-05-09,38.22999954223633,38.84000015258789,38.18000030517578,38.29999923706055,9597500.0
2018-05-10,38.5,38.560001373291016,38.09000015258789,38.38999938964844,7215500.0
2018-05-11,38.2599983215332,38.7599983215332,38.11000061035156,38.380001068115234,7455900.0
2018-05-14,38.38999938964844,38.66999816894531,38.150001525878906,38.150001525878906,7462800.0
2018-05-15,38.08000183105469,38.209999084472656,37.689998626708984,38.119998931884766,6747200.0
2018-05-16,38.349998474121094,38.56999969482422,37.95000076293945,38.0,11002600.0
2018-05-17,38.400001525878906,38.84000015258789,38.22999954223633,38.22999954223633,6370400.0
2018-05-18,38.31999969482422,38.58000183105469,38.15999984741211,38.29999923706055,6736600.0
2018-05-21,38.290000915527344,38.81999969482422,38.189998626708984,38.4900016784668,6599200.0
2018-05-22,37.77000045776367,38.4900016784668,37.689998626708984,38.400001525878906,9142200.0
2018-05-23,38.040000915527344,38.060001373291016,37.470001220703125,37.61000061035156,7347000.0
2018-05-24,37.790000915527344,38.2400016784668,37.630001068115234,38.029998779296875,6256200.0
2018-05-25,37.939998626708984,38.290000915527344,37.79999923706055,37.84000015258789,8736600.0
2018-05-29,37.529998779296875,37.880001068115234,37.36000061035156,37.72999954223633,8306000.0
2018-05-30,37.849998474121094,38.119998931884766,37.529998779296875,37.779998779296875,7908700.0
2018-05-31,37.720001220703125,37.810001373291016,37.18000030517578,37.779998779296875,10710700.0
2018-06-01,38.34000015258789,38.849998474121094,37.90999984741211,38.060001373291016,7831200.0
2018-06-04,39.06999969482422,39.130001068115234,38.38999938964844,38.470001220703125,8115300.0
2018-06-05,40.040000915527344,40.470001220703125,39.220001220703125,39.22999954223633,11216100.0
2018-06-06,39.95000076293945,40.11000061035156,39.29999923706055,40.06999969482422,6986700.0
2018-06-07,40.45000076293945,40.86000061035156,39.84000015258789,40.060001373291016,11570700.0
2018-06-08,40.290000915527344,40.40999984741211,39.90999984741211,40.2599983215332,6067000.0
2018-06-11,40.4900016784668,40.7599983215332,40.08000183105469,40.27000045776367,5208900.0
2018-06-12,40.45000076293945,40.75,40.29999923706055,40.630001068115234,8575100.0
2018-06-13,39.33000183105469,40.27000045776367,38.869998931884766,40.25,14044000.0
2018-06-14,39.0,39.66999816894531,38.95000076293945,39.52000045776367,9353400.0
2018-06-15,38.88999938964844,39.0099983215332,38.43000030517578,38.91999816894531,12891600.0
2018-06-18,38.86000061035156,39.029998779296875,38.34000015258789,38.5,10077500.0
2018-06-19,39.18000030517578,39.29999923706055,38.279998779296875,38.31999969482422,7190200.0
2018-06-20,39.2599983215332,39.540000915527344,38.959999084472656,39.47999954223633,5750500.0
2018-06-21,38.0099983215332,39.59000015258789,37.86000061035156,39.220001220703125,11587300.0
2018-06-22,38.09000015258789,38.27000045776367,37.650001525878906,38.06999969482422,11808400.0
2018-06-25,37.11000061035156,37.75,36.779998779296875,37.720001220703125,13382600.0
2018-06-26,37.06999969482422,37.369998931884766,36.779998779296875,37.130001068115234,12451300.0
2018-06-27,36.29999923706055,37.29999923706055,36.290000915527344,37.02000045776367,9898300.0
2018-06-28,36.13999938964844,36.369998931884766,35.560001373291016,36.18000030517578,11381100.0
2018-06-29,36.2599983215332,36.540000915527344,36.130001068115234,36.279998779296875,6335800.0
2018-07-02,36.66999816894531,36.68000030517578,35.66999816894531,35.90999984741211,6144200.0
2018-07-03,36.63999938964844,37.209999084472656,36.61000061035156,36.88999938964844,3704000.0
2018-07-05,37.029998779296875,37.099998474121094,36.5,36.79999923706055,4653800.0
2018-07-06,37.38999938964844,37.540000915527344,36.75,37.20000076293945,4188500.0
2018-07-09,37.90999984741211,37.93000030517578,37.45000076293945,37.540000915527344,4660700.0
2018-07-10,37.040000915527344,37.5,36.9900016784668,37.08000183105469,11250700.0
2018-07-11,36.97999954223633,37.43000030517578,36.779998779296875,36.93000030517578,8442000.0
2018-07-12,37.54999923706055,37.779998779296875,37.20000076293945,37.459999084472656,9711500.0
2018-07-13,37.61000061035156,37.66999816894531,37.130001068115234,37.54999923706055,7785700.0
2018-07-16,37.72999954223633,38.060001373291016,37.4900016784668,37.65999984741211,11576800.0
2018-07-17,37.810001373291016,38.150001525878906,37.31999969482422,37.43000030517578,9931200.0
2018-07-18,37.95000076293945,38.34000015258789,37.619998931884766,37.779998779296875,15840300.0
2018-07-19,34.11000061035156,35.650001525878906,33.93000030517578,35.16999816894531,50978000.0
2018-07-20,34.20000076293945,34.90999984741211,34.119998931884766,34.41999816894531,20035000.0
2018-07-23,33.790000915527344,34.150001525878906,33.4900016784668,34.060001373291016,15380500.0
2018-07-24,33.52000045776367,34.060001373291016,33.439998626708984,34.02000045776367,10916700.0
2018-07-25,33.88999938964844,34.040000915527344,33.38999938964844,33.41999816894531,12141500.0
2018-07-26,34.43000030517578,34.63999938964844,33.7599983215332,33.810001373291016,9728300.0
2018-07-27,33.810001373291016,34.84000015258789,33.7599983215332,34.630001068115234,10161300.0
2018-07-30,33.66999816894531,33.959999084472656,33.40999984741211,33.720001220703125,10093700.0
2018-07-31,33.45000076293945,33.959999084472656,33.33000183105469,33.77000045776367,9976100.0
2018-08-01,33.09000015258789,33.45000076293945,32.849998474121094,33.349998474121094,8981800.0
2018-08-02,33.220001220703125,33.400001525878906,32.86000061035156,33.0,7235700.0
2018-08-03,33.65999984741211,33.720001220703125,33.16999816894531,33.369998931884766,7154100.0
2018-08-06,33.9900016784668,34.189998626708984,33.56999969482422,33.65999984741211,8119000.0
2018-08-07,33.779998779296875,34.209999084472656,33.720001220703125,34.11000061035156,5722300.0
2018-08-08,33.84000015258789,33.95000076293945,33.630001068115234,33.779998779296875,5504300.0
2018-08-09,34.150001525878906,34.209999084472656,33.7599983215332,33.86000061035156,8115900.0
2018-08-10,34.09000015258789,34.459999084472656,33.43000030517578,33.54999923706055,13198500.0
2018-08-13,33.880001068115234,34.45000076293945,33.869998931884766,34.11000061035156,7984400.0
2018-08-14,34.400001525878906,34.72999954223633,33.849998474121094,33.90999984741211,9201000.0
2018-08-15,33.86000061035156,34.099998474121094,33.599998474121094,34.04999923706055,12381500.0
2018-08-16,33.77000045776367,34.16999816894531,33.63999938964844,34.060001373291016,8534500.0
2018-08-17,34.0099983215332,34.2599983215332,33.68000030517578,33.81999969482422,6982400.0
2018-08-20,34.02000045776367,34.34000015258789,33.93000030517578,34.20000076293945,7843900.0
2018-08-21,34.529998779296875,34.869998931884766,34.029998779296875,34.060001373291016,9788800.0
2018-08-22,34.70000076293945,34.790000915527344,34.150001525878906,34.40999984741211,7463100.0
2018-08-23,34.400001525878906,34.88999938964844,34.2400016784668,34.779998779296875,7989400.0
2018-08-24,34.529998779296875,34.880001068115234,34.459999084472656,34.560001373291016,5412500.0
2018-08-27,34.58000183105469,34.790000915527344,34.52000045776367,34.619998931884766,7464800.0
2018-08-28,34.7400016784668,34.790000915527344,34.459999084472656,34.7400016784668,5877600.0
2018-08-29,34.93000030517578,35.290000915527344,34.75,34.779998779296875,5934400.0
2018-08-30,34.79999923706055,34.9900016784668,34.619998931884766,34.84000015258789,4985500.0
2018-08-31,34.61000061035156,35.060001373291016,34.560001373291016,34.720001220703125,7944100.0
2018-09-04,34.79999923706055,34.90999984741211,34.36000061035156,34.400001525878906,6743300.0
2018-09-05,34.130001068115234,34.689998626708984,34.0,34.63999938964844,8820700.0
2018-09-06,33.65999984741211,34.31999969482422,33.279998779296875,34.08000183105469,9240100.0
2018-09-07,33.9900016784668,34.02000045776367,33.13999938964844,33.400001525878906,6445200.0
2018-09-10,33.709999084472656,34.20000076293945,33.59000015258789,34.13999938964844,7787600.0
2018-09-11,34.11000061035156,34.209999084472656,33.58000183105469,33.810001373291016,4970600.0
2018-09-12,34.2599983215332,34.41999816894531,33.75,33.97999954223633,6035900.0
2018-09-13,34.439998626708984,34.849998474121094,34.29999923706055,34.43000030517578,6716800.0
2018-09-14,34.099998474121094,34.54999923706055,33.959999084472656,34.5,5376400.0
2018-09-17,34.20000076293945,34.38999938964844,34.02000045776367,34.029998779296875,6722700.0
2018-09-18,34.119998931884766,34.540000915527344,34.09000015258789,34.209999084472656,8724500.0
2018-09-19,34.220001220703125,34.369998931884766,34.0099983215332,34.0099983215332,13455600.0
2018-09-20,34.2400016784668,34.310001373291016,33.83000183105469,34.279998779296875,15877000.0
2018-09-21,34.040000915527344,34.459999084472656,33.95000076293945,34.31999969482422,24875000.0
2018-09-24,33.720001220703125,33.95000076293945,33.630001068115234,33.83000183105469,8746500.0
2018-09-25,32.7599983215332,33.720001220703125,32.599998474121094,33.56999969482422,20479000.0
2018-09-26,33.58000183105469,34.099998474121094,32.709999084472656,32.709999084472656,14007000.0
2018-09-27,33.34000015258789,33.7400016784668,33.150001525878906,33.56999969482422,7374800.0
2018-09-28,33.02000045776367,33.34000015258789,32.72999954223633,33.209999084472656,8467200.0
2018-10-01,32.5099983215332,33.150001525878906,32.459999084472656,33.099998474121094,11990700.0
2018-10-02,32.560001373291016,32.779998779296875,32.34000015258789,32.5,10174300.0
2018-10-03,32.75,33.130001068115234,32.709999084472656,32.77000045776367,11075500.0
2018-10-04,32.630001068115234,32.93000030517578,32.380001068115234,32.65999984741211,12293000.0
2018-10-05,32.2400016784668,32.72999954223633,32.099998474121094,32.650001525878906,9361100.0
2018-10-08,32.58000183105469,33.04999923706055,32.099998474121094,32.16999816894531,8036100.0
2018-10-09,33.279998779296875,34.599998474121094,32.290000915527344,32.560001373291016,27415000.0
2018-10-10,31.670000076293945,33.18000030517578,31.65999984741211,33.09000015258789,14292200.0
2018-10-11,31.399999618530273,31.799999237060547,30.760000228881836,31.780000686645508,14477800.0
2018-10-12,31.719999313354492,31.920000076293945,31.149999618530273,31.920000076293945,7910500.0
2018-10-15,31.860000610351562,32.150001525878906,31.40999984741211,31.540000915527344,5036400.0
2018-10-16,32.25,32.34000015258789,31.709999084472656,31.719999313354492,7111500.0
2018-10-17,32.02000045776367,32.38999938964844,31.5,32.22999954223633,10845300.0
2018-10-18,31.549999237060547,31.989999771118164,31.299999237060547,31.889999389648438,8705300.0
2018-10-19,28.75,29.579999923706055,28.3700008392334,29.469999313354492,39779400.0
2018-10-22,28.489999771118164,28.90999984741211,28.09000015258789,28.469999313354492,17677200.0
2018-10-23,28.190000534057617,28.360000610351562,27.610000610351562,27.75,12577500.0
2018-10-24,27.290000915527344,28.3799991607666,27.239999771118164,28.110000610351562,16309300.0
2018-10-25,28.059999465942383,28.299999237060547,27.549999237060547,27.65999984741211,12239600.0
2018-10-26,27.34000015258789,27.920000076293945,26.959999084472656,27.239999771118164,16691700.0
2018-10-29,26.81999969482422,27.799999237060547,26.360000610351562,27.719999313354492,18291800.0
2018-10-30,27.420000076293945,27.670000076293945,26.780000686645508,26.899999618530273,19994400.0
2018-10-31,29.030000686645508,29.489999771118164,27.770000457763672,29.299999237060547,28518100.0
2018-11-01,29.520000457763672,30.0,29.0,29.079999923706055,18717300.0
2018-11-02,29.8700008392334,30.079999923706055,29.309999465942383,29.520000457763672,16427500.0
2018-11-05,29.639999389648438,30.059999465942383,29.329999923706055,29.90999984741211,10724200.0
2018-11-06,29.950000762939453,30.260000228881836,29.459999084472656,29.59000015258789,12821600.0
2018-11-07,29.860000610351562,30.18000030517578,29.59000015258789,30.09000015258789,18347500.0
2018-11-08,29.84000015258789,29.969999313354492,29.520000457763672,29.739999771118164,10837900.0
2018-11-09,29.6299991607666,29.950000762939453,29.579999923706055,29.6200008392334,8713100.0
2018-11-12,28.959999084472656,29.700000762939453,28.90999984741211,29.579999923706055,10966400.0
2018-11-13,28.100000381469727,28.799999237060547,27.790000915527344,28.799999237060547,17743900.0
2018-11-14,27.889999389648438,28.34000015258789,27.8700008392334,28.200000762939453,12131000.0
2018-11-15,28.170000076293945,28.469999313354492,27.549999237060547,27.799999237060547,12345600.0
2018-11-16,28.1200008392334,28.350000381469727,27.8799991607666,28.0,12513700.0
2018-11-19,27.959999084472656,28.329999923706055,27.799999237060547,28.020000457763672,11562100.0
2018-11-20,28.15999984741211,28.6299991607666,27.600000381469727,27.700000762939453,15882600.0
2018-11-21,28.34000015258789,28.760000228881836,28.25,28.540000915527344,12092800.0
2018-11-23,28.440000534057617,29.049999237060547,28.18000030517578,28.18000030517578,7229000.0
2018-11-26,28.799999237060547,29.020000457763672,28.530000686645508,28.799999237060547,11018000.0
2018-11-27,28.739999771118164,28.8799991607666,28.40999984741211,28.579999923706055,9823500.0
2018-11-28,29.760000228881836,29.84000015258789,28.709999084472656,28.799999237060547,22025700.0
2018-11-29,29.520000457763672,29.8799991607666,29.31999969482422,29.56999969482422,8839400.0
2018-11-30,29.850000381469727,29.8799991607666,29.260000228881836,29.469999313354492,19709500.0
2018-12-03,30.200000762939453,30.360000610351562,29.81999969482422,30.170000076293945,18952800.0
2018-12-04,29.260000228881836,30.329999923706055,29.139999389648438,30.059999465942383,17330100.0
2018-12-06,29.469999313354492,29.540000915527344,28.770000457763672,28.8799991607666,15521800.0
2018-12-07,29.059999465942383,29.90999984741211,28.90999984741211,29.43000030517578,11785300.0
2018-12-10,28.979999542236328,29.290000915527344,28.719999313354492,29.15999984741211,10646400.0
2018-12-11,29.049999237060547,29.549999237060547,28.940000534057617,29.399999618530273,12570800.0
2018-12-12,29.040000915527344,29.489999771118164,28.25,28.5,12840500.0
2018-12-13,29.020000457763672,29.309999465942383,28.770000457763672,29.200000762939453,12261800.0
2018-12-14,28.90999984741211,29.139999389648438,28.75,28.790000915527344,11101100.0
2018-12-17,28.479999542236328,29.0,28.360000610351562,28.780000686645508,16640200.0
2018-12-18,28.5,28.780000686645508,28.420000076293945,28.559999465942383,13869600.0
2018-12-19,28.299999237060547,29.229999542236328,28.079999923706055,28.489999771118164,18442300.0
2018-12-20,27.989999771118164,28.520000457763672,27.579999923706055,28.200000762939453,21710600.0
2018-12-21,26.579999923706055,28.34000015258789,26.299999237060547,28.020000457763672,32178400.0
2018-12-24,26.139999389648438,26.920000076293945,26.139999389648438,26.549999237060547,6216100.0
2018-12-26,27.850000381469727,27.8799991607666,26.010000228881836,26.350000381469727,11503400.0
2018-12-27,28.030000686645508,28.040000915527344,27.020000457763672,27.479999542236328,9769900.0
2018-12-28,28.239999771118164,28.639999389648438,28.020000457763672,28.110000610351562,8781000.0
2018-12-31,28.06999969482422,28.5,27.889999389648438,28.3799991607666,7629300.0
2019-01-02,28.850000381469727,28.959999084472656,27.559999465942383,27.649999618530273,11190300.0
2019-01-03,28.31999969482422,28.81999969482422,28.280000686645508,28.6299991607666,10803900.0
2019-01-04,28.969999313354492,29.079999923706055,28.329999923706055,28.600000381469727,14593700.0
2019-01-07,29.469999313354492,29.649999618530273,28.93000030517578,28.959999084472656,13419400.0
2019-01-08,30.0,30.079999923706055,29.399999618530273,29.739999771118164,8179700.0
2019-01-09,30.290000915527344,30.399999618530273,29.739999771118164,29.989999771118164,10607500.0
2019-01-10,30.56999969482422,30.639999389648438,30.010000228881836,30.1299991607666,8741400.0
2019-01-11,30.40999984741211,30.540000915527344,29.420000076293945,30.149999618530273,13390900.0
2019-01-14,30.209999084472656,30.280000686645508,29.989999771118164,30.18000030517578,7523000.0
2019-01-15,30.670000076293945,30.75,30.270000457763672,30.299999237060547,7154900.0
2019-01-16,30.290000915527344,30.700000762939453,30.270000457763672,30.65999984741211,12725700.0
2019-01-17,30.3799991607666,30.549999237060547,30.059999465942383,30.149999618530273,12818500.0
2019-01-18,31.0,31.020000457763672,30.440000534057617,30.610000610351562,13839700.0
2019-01-22,32.900001525878906,34.75,32.72999954223633,34.34000015258789,56378700.0
2019-01-23,32.61000061035156,33.529998779296875,32.459999084472656,33.400001525878906,19280600.0
2019-01-24,32.650001525878906,32.86000061035156,32.33000183105469,32.70000076293945,11974800.0
2019-01-25,33.720001220703125,33.7599983215332,32.79999923706055,32.95000076293945,17028800.0
2019-01-28,34.02000045776367,34.22999954223633,33.400001525878906,33.4900016784668,22325500.0
2019-01-29,33.689998626708984,34.43000030517578,33.540000915527344,34.369998931884766,19304100.0
2019-01-30,34.08000183105469,34.31999969482422,32.880001068115234,33.970001220703125,27338600.0
2019-01-31,33.650001525878906,33.9900016784668,32.77000045776367,33.7599983215332,24996900.0
2019-02-01,34.310001373291016,34.47999954223633,33.630001068115234,33.75,19113800.0
2019-02-04,35.04999923706055,35.20000076293945,34.20000076293945,34.54999923706055,19798500.0
2019-02-05,35.33000183105469,35.529998779296875,35.06999969482422,35.27000045776367,13738200.0
2019-02-06,35.47999954223633,35.709999084472656,35.0,35.119998931884766,11340000.0
2019-02-07,35.25,35.38999938964844,34.81999969482422,35.220001220703125,9211000.0
2019-02-08,35.2599983215332,35.31999969482422,34.90999984741211,35.0,10228000.0
2019-02-11,35.59000015258789,35.900001525878906,35.31999969482422,35.47999954223633,9638400.0
2019-02-12,36.189998626708984,36.27000045776367,35.209999084472656,35.59000015258789,12684800.0
2019-02-13,36.2599983215332,36.540000915527344,36.15999984741211,36.209999084472656,7378000.0
2019-02-14,36.31999969482422,36.560001373291016,35.97999954223633,36.040000915527344,6874500.0
2019-02-15,36.58000183105469,36.83000183105469,36.41999816894531,36.61000061035156,10273100.0
2019-02-19,37.04999923706055,37.130001068115234,36.459999084472656,36.54999923706055,12312100.0
2019-02-20,36.7400016784668,37.25,36.689998626708984,37.02000045776367,11698700.0
2019-02-21,36.97999954223633,37.130001068115234,36.5,36.630001068115234,8151600.0
2019-02-22,37.4900016784668,37.5,36.970001220703125,36.9900016784668,6820600.0
2019-02-25,37.34000015258789,37.88999938964844,37.310001373291016,37.75,10147800.0
2019-02-26,37.380001068115234,37.54999923706055,37.060001373291016,37.34000015258789,12788000.0
2019-02-27,37.58000183105469,38.02000045776367,37.279998779296875,37.45000076293945,10571100.0
2019-02-28,37.150001525878906,37.5,37.099998474121094,37.5,7462700.0
2019-03-01,37.349998474121094,39.13999938964844,37.18000030517578,38.36000061035156,17271800.0
2019-03-04,37.25,37.58000183105469,36.70000076293945,37.47999954223633,11304000.0
2019-03-05,37.119998931884766,37.4900016784668,37.11000061035156,37.20000076293945,12174400.0
2019-03-06,36.810001373291016,37.540000915527344,36.79999923706055,37.13999938964844,10885400.0
2019-03-07,36.209999084472656,36.779998779296875,36.08000183105469,36.72999954223633,14928000.0
2019-03-08,35.88999938964844,36.02000045776367,35.5099983215332,36.02000045776367,16417000.0
2019-03-11,36.25,36.34000015258789,35.81999969482422,35.93000030517578,15306400.0
2019-03-12,36.279998779296875,36.4900016784668,36.11000061035156,36.439998626708984,10660900.0
2019-03-13,36.459999084472656,36.7400016784668,36.15999984741211,36.29999923706055,13247800.0
2019-03-14,36.349998474121094,36.619998931884766,36.16999816894531,36.380001068115234,10560900.0
2019-03-15,36.29999923706055,36.58000183105469,36.02000045776367,36.349998474121094,24454100.0
2019-03-18,36.27000045776367,36.58000183105469,36.18000030517578,36.310001373291016,9328100.0
2019-03-19,36.869998931884766,37.20000076293945,36.400001525878906,36.459999084472656,14686900.0
2019-03-20,36.70000076293945,36.90999984741211,36.56999969482422,36.7599983215332,11905400.0
2019-03-21,37.20000076293945,37.38999938964844,36.58000183105469,36.7400016784668,10661100.0
2019-03-22,36.650001525878906,37.439998626708984,36.4900016784668,37.060001373291016,8449100.0
2019-03-25,36.720001220703125,36.810001373291016,36.279998779296875,36.59000015258789,5482100.0
2019-03-26,36.900001525878906,37.09000015258789,36.63999938964844,36.91999816894531,7926700.0
2019-03-27,36.83000183105469,37.09000015258789,36.58000183105469,36.95000076293945,8223000.0
2019-03-28,36.779998779296875,37.43000030517578,36.619998931884766,36.91999816894531,9806800.0
2019-03-29,37.13999938964844,37.16999816894531,36.869998931884766,36.95000076293945,8636400.0
2019-04-01,37.68000030517578,37.77000045776367,37.36000061035156,37.40999984741211,6664100.0
2019-04-02,37.91999816894531,38.18000030517578,37.619998931884766,37.79999923706055,7396500.0
2019-04-03,37.9900016784668,38.2400016784668,37.86000061035156,38.18000030517578,10032400.0
2019-04-04,38.04999923706055,38.18000030517578,37.83000183105469,37.880001068115234,6372500.0
2019-04-05,37.84000015258789,38.33000183105469,37.7400016784668,38.11000061035156,7907400.0
2019-04-08,37.810001373291016,37.9900016784668,37.70000076293945,37.790000915527344,6982600.0
2019-04-09,37.75,37.86000061035156,37.470001220703125,37.63999938964844,7140800.0
2019-04-10,37.720001220703125,37.86000061035156,37.459999084472656,37.86000061035156,7057400.0
2019-04-11,36.31999969482422,37.630001068115234,35.88999938964844,37.630001068115234,19483300.0
2019-04-12,36.16999816894531,36.720001220703125,35.9900016784668,36.59000015258789,14267400.0
2019-04-15,36.22999954223633,36.470001220703125,36.02000045776367,36.25,9688300.0
2019-04-16,36.38999938964844,36.56999969482422,36.279998779296875,36.34000015258789,7046300.0
2019-04-17,35.970001220703125,36.75,35.720001220703125,36.459999084472656,12860000.0
2019-04-18,35.97999954223633,36.16999816894531,35.439998626708984,36.09000015258789,12335000.0
2019-04-22,36.150001525878906,36.22999954223633,35.61000061035156,35.91999816894531,7243900.0
2019-04-23,36.66999816894531,36.790000915527344,36.040000915527344,36.06999969482422,14144300.0
2019-04-24,38.52000045776367,38.7400016784668,37.560001373291016,38.0,21206400.0
2019-04-25,38.11000061035156,38.5099983215332,37.7400016784668,38.36000061035156,7937300.0
2019-04-26,38.36000061035156,38.4900016784668,38.02000045776367,38.25,9212000.0
2019-04-29,38.25,38.380001068115234,37.880001068115234,38.349998474121094,8028100.0
2019-04-30,38.75,38.79999923706055,37.959999084472656,38.27000045776367,8321400.0
2019-05-01,37.79999923706055,38.939998626708984,37.77000045776367,38.779998779296875,9686500.0
2019-05-02,37.59000015258789,38.18000030517578,37.529998779296875,37.790000915527344,10378400.0
2019-05-03,38.279998779296875,38.29999923706055,37.86000061035156,37.95000076293945,8775000.0
2019-05-06,37.880001068115234,38.060001373291016,37.59000015258789,37.63999938964844,6504700.0
2019-05-07,37.68000030517578,37.849998474121094,37.36000061035156,37.61000061035156,7808500.0
2019-05-08,37.540000915527344,37.7400016784668,37.290000915527344,37.68000030517578,5943700.0
2019-05-09,37.619998931884766,37.849998474121094,36.959999084472656,37.25,6454700.0
2019-05-10,37.380001068115234,37.58000183105469,36.709999084472656,37.47999954223633,8920100.0
2019-05-13,35.869998931884766,36.7400016784668,35.72999954223633,36.54999923706055,12425800.0
2019-05-14,36.79999923706055,37.2599983215332,35.869998931884766,35.95000076293945,11137800.0
2019-05-15,37.040000915527344,37.18000030517578,36.52000045776367,36.630001068115234,7461000.0
2019-05-16,37.27000045776367,37.63999938964844,37.040000915527344,37.13999938964844,8123300.0
2019-05-17,36.900001525878906,37.27000045776367,36.599998474121094,36.88999938964844,9273600.0
2019-05-20,36.560001373291016,36.95000076293945,36.40999984741211,36.5,7379300.0
2019-05-21,36.58000183105469,36.869998931884766,36.439998626708984,36.709999084472656,6438600.0
2019-05-22,36.310001373291016,36.59000015258789,36.130001068115234,36.470001220703125,7066300.0
2019-05-23,35.95000076293945,36.290000915527344,35.59000015258789,36.060001373291016,8753700.0
2019-05-24,36.130001068115234,36.380001068115234,35.810001373291016,36.13999938964844,5298700.0
2019-05-28,36.220001220703125,36.68000030517578,36.13999938964844,36.22999954223633,7201400.0
2019-05-29,36.099998474121094,36.22999954223633,35.779998779296875,35.959999084472656,7874300.0
2019-05-30,36.380001068115234,36.70000076293945,35.97999954223633,36.09000015258789,6490000.0
2019-05-31,35.93000030517578,36.13999938964844,35.7400016784668,36.029998779296875,7261400.0
2019-06-03,35.619998931884766,36.09000015258789,35.45000076293945,35.849998474121094,9491500.0
2019-06-04,36.540000915527344,36.810001373291016,35.849998474121094,35.869998931884766,10785000.0
2019-06-05,36.560001373291016,36.869998931884766,36.040000915527344,36.86000061035156,11404100.0
2019-06-06,36.810001373291016,36.81999969482422,36.45000076293945,36.54999923706055,5982300.0
2019-06-07,37.5099983215332,38.0,36.90999984741211,36.93000030517578,11904800.0
2019-06-10,38.119998931884766,38.400001525878906,37.54999923706055,37.65999984741211,8884300.0
2019-06-11,38.22999954223633,38.59000015258789,37.849998474121094,38.40999984741211,7350500.0
2019-06-12,39.02000045776367,39.060001373291016,38.029998779296875,38.099998474121094,9266500.0
2019-06-13,39.0,39.439998626708984,38.91999816894531,39.119998931884766,9103300.0
2019-06-14,38.90999984741211,39.31999969482422,38.86000061035156,39.13999938964844,7550100.0
2019-06-17,39.0099983215332,39.31999969482422,38.720001220703125,38.939998626708984,11564700.0
2019-06-18,39.66999816894531,39.93000030517578,39.2400016784668,39.400001525878906,9352800.0
2019-06-19,40.130001068115234,40.220001220703125,39.599998474121094,39.779998779296875,6520000.0
2019-06-20,39.91999816894531,40.54999923706055,39.880001068115234,40.540000915527344,11852200.0
2019-06-21,40.04999923706055,40.209999084472656,39.630001068115234,39.91999816894531,20769600.0
2019-06-24,39.709999084472656,40.18000030517578,39.63999938964844,40.02000045776367,7365600.0
2019-06-25,39.02000045776367,39.779998779296875,38.91999816894531,39.779998779296875,7834000.0
2019-06-26,39.20000076293945,39.369998931884766,39.04999923706055,39.130001068115234,4739400.0
2019-06-27,39.290000915527344,39.58000183105469,39.2599983215332,39.349998474121094,8254200.0
2019-06-28,39.5,39.560001373291016,39.11000061035156,39.33000183105469,14763400.0
2019-07-01,39.88999938964844,39.9900016784668,39.58000183105469,39.970001220703125,4879400.0
2019-07-02,40.08000183105469,40.189998626708984,39.709999084472656,39.90999984741211,6368100.0
2019-07-03,39.900001525878906,40.22999954223633,39.849998474121094,40.130001068115234,3419500.0
2019-07-05,39.79999923706055,40.0,39.459999084472656,39.7599983215332,3862400.0
2019-07-08,39.540000915527344,39.79999923706055,39.400001525878906,39.709999084472656,5477000.0
2019-07-09,39.939998626708984,39.97999954223633,39.52000045776367,39.58000183105469,5962900.0
2019-07-10,40.0099983215332,40.380001068115234,39.65999984741211,40.189998626708984,5443700.0
2019-07-11,39.599998474121094,39.939998626708984,39.279998779296875,39.86000061035156,5831200.0
2019-07-12,40.060001373291016,40.099998474121094,39.599998474121094,39.70000076293945,5286700.0
2019-07-15,40.27000045776367,40.31999969482422,39.7400016784668,40.09000015258789,5660400.0
2019-07-16,39.91999816894531,40.16999816894531,39.630001068115234,40.11000061035156,7612000.0
2019-07-17,39.029998779296875,41.11000061035156,38.93000030517578,39.9900016784668,15260600.0
2019-07-18,39.77000045776367,42.0,39.02000045776367,41.11000061035156,27078000.0
2019-07-19,40.209999084472656,40.33000183105469,39.470001220703125,39.849998474121094,13045800.0
2019-07-22,40.66999816894531,41.06999969482422,40.18000030517578,40.2599983215332,9627200.0
2019-07-23,41.029998779296875,41.15999984741211,40.68000030517578,40.880001068115234,8740500.0
2019-07-24,41.029998779296875,41.18000030517578,40.779998779296875,40.869998931884766,6391500.0
2019-07-25,40.810001373291016,41.150001525878906,40.7400016784668,41.040000915527344,5249000.0
2019-07-26,41.22999954223633,41.38999938964844,40.81999969482422,40.93000030517578,8385600.0
2019-07-29,41.56999969482422,41.650001525878906,41.119998931884766,41.279998779296875,7852000.0
2019-07-30,41.380001068115234,41.5,41.06999969482422,41.29999923706055,6328000.0
2019-07-31,41.189998626708984,41.540000915527344,40.630001068115234,41.29999923706055,8815000.0
2019-08-01,41.099998474121094,41.9900016784668,40.779998779296875,41.36000061035156,10690100.0
2019-08-02,40.58000183105469,40.959999084472656,40.2599983215332,40.900001525878906,6246400.0
2019-08-05,38.810001373291016,40.15999984741211,38.540000915527344,40.0,7702800.0
2019-08-06,39.689998626708984,39.72999954223633,38.880001068115234,39.209999084472656,8461700.0
2019-08-07,39.720001220703125,39.810001373291016,38.849998474121094,39.220001220703125,5576500.0
2019-08-08,41.25,41.2599983215332,39.959999084472656,40.0,6915800.0
2019-08-09,40.310001373291016,41.08000183105469,40.189998626708984,41.0,6291100.0
2019-08-12,39.7400016784668,40.04999923706055,39.41999816894531,39.970001220703125,4205000.0
2019-08-13,40.97999954223633,41.029998779296875,39.83000183105469,39.90999984741211,5615100.0
2019-08-14,39.63999938964844,40.380001068115234,39.54999923706055,40.09000015258789,7416400.0
2019-08-15,39.439998626708984,39.959999084472656,39.04999923706055,39.900001525878906,6698100.0
2019-08-16,40.02000045776367,40.06999969482422,39.630001068115234,39.810001373291016,4102800.0
2019-08-19,40.38999938964844,40.790000915527344,40.31999969482422,40.560001373291016,6552100.0
2019-08-20,40.029998779296875,40.349998474121094,39.97999954223633,40.2400016784668,5346800.0
2019-08-21,40.380001068115234,40.529998779296875,40.22999954223633,40.470001220703125,5554900.0
2019-08-22,40.0,40.56999969482422,39.79999923706055,40.560001373291016,4950300.0
2019-08-23,38.70000076293945,39.790000915527344,38.54999923706055,39.779998779296875,7527000.0
2019-08-26,39.400001525878906,39.41999816894531,38.900001525878906,39.13999938964844,6570200.0
2019-08-27,39.0,39.7599983215332,38.709999084472656,39.5099983215332,9124900.0
2019-08-28,40.09000015258789,40.2599983215332,38.779998779296875,38.869998931884766,10721200.0
2019-08-29,40.529998779296875,40.810001373291016,40.279998779296875,40.5099983215332,7188200.0
2019-08-30,40.290000915527344,40.7400016784668,40.18000030517578,40.72999954223633,4472700.0
2019-09-03,39.7400016784668,40.380001068115234,39.599998474121094,40.04999923706055,5513600.0
2019-09-04,39.63999938964844,39.880001068115234,39.029998779296875,39.66999816894531,7488700.0
2019-09-05,40.79999923706055,40.86000061035156,39.939998626708984,40.02000045776367,7084000.0
2019-09-06,40.369998931884766,41.08000183105469,40.34000015258789,40.939998626708984,5724000.0
2019-09-09,41.400001525878906,41.40999984741211,40.400001525878906,40.529998779296875,9028900.0
2019-09-10,40.27000045776367,41.189998626708984,40.029998779296875,41.04999923706055,6707600.0
2019-09-11,39.900001525878906,40.2599983215332,39.66999816894531,40.18000030517578,6195900.0
2019-09-12,40.290000915527344,40.540000915527344,39.95000076293945,40.15999984741211,4927000.0
2019-09-13,40.369998931884766,40.79999923706055,40.209999084472656,40.40999984741211,5438100.0
2019-09-16,40.29999923706055,40.38999938964844,39.66999816894531,39.75,5754400.0
2019-09-17,40.529998779296875,40.65999984741211,39.83000183105469,40.18000030517578,6358800.0
2019-09-18,40.36000061035156,40.619998931884766,39.779998779296875,40.529998779296875,4307900.0
2019-09-19,40.400001525878906,40.79999923706055,40.33000183105469,40.400001525878906,4005200.0
2019-09-20,40.36000061035156,40.869998931884766,40.13999938964844,40.54999923706055,12088600.0
2019-09-23,40.2400016784668,40.47999954223633,40.02000045776367,40.369998931884766,3871200.0
2019-09-24,39.560001373291016,40.66999816894531,39.459999084472656,40.380001068115234,7437500.0
2019-09-25,39.2400016784668,39.5,38.349998474121094,38.91999816894531,12200900.0
2019-09-26,38.91999816894531,39.47999954223633,38.849998474121094,39.09000015258789,7360700.0
2019-09-27,38.369998931884766,38.88999938964844,38.099998474121094,38.709999084472656,10636800.0
2019-09-30,38.97999954223633,39.04999923706055,38.40999984741211,38.56999969482422,6149200.0
2019-10-01,38.540000915527344,39.470001220703125,38.470001220703125,38.9900016784668,5645100.0
2019-10-02,38.16999816894531,38.56999969482422,37.9900016784668,38.349998474121094,6159400.0
2019-10-03,37.95000076293945,38.04999923706055,37.45000076293945,38.04999923706055,7178300.0
2019-10-04,38.310001373291016,38.380001068115234,37.959999084472656,38.09000015258789,4602400.0
2019-10-07,37.81999969482422,38.189998626708984,37.7599983215332,38.040000915527344,6060400.0
2019-10-08,37.31999969482422,37.72999954223633,37.22999954223633,37.470001220703125,7128600.0
2019-10-09,37.849998474121094,38.0,37.52000045776367,37.619998931884766,6792800.0
2019-10-10,37.93000030517578,38.2599983215332,37.7599983215332,37.77000045776367,4984400.0
2019-10-11,38.54999923706055,38.9900016784668,38.43000030517578,38.43000030517578,5047000.0
2019-10-14,38.36000061035156,38.630001068115234,38.34000015258789,38.540000915527344,6894700.0
2019-10-15,38.880001068115234,39.040000915527344,38.349998474121094,38.369998931884766,4792100.0
2019-10-16,38.91999816894531,39.189998626708984,38.59000015258789,38.63999938964844,5314800.0
2019-10-17,39.09000015258789,39.380001068115234,38.9900016784668,39.15999984741211,5684500.0
2019-10-18,38.81999969482422,39.349998474121094,38.7400016784668,39.209999084472656,6274300.0
2019-10-21,39.2599983215332,39.29999923706055,38.91999816894531,38.959999084472656,4786900.0
2019-10-22,38.939998626708984,39.36000061035156,38.880001068115234,39.22999954223633,5295700.0
2019-10-23,39.20000076293945,39.33000183105469,38.36000061035156,38.66999816894531,6817800.0
2019-10-24,35.619998931884766,36.650001525878906,35.189998626708984,35.77000045776367,19482100.0
2019-10-25,35.84000015258789,36.0,35.400001525878906,35.54999923706055,14034400.0
2019-10-28,35.939998626708984,36.25,35.81999969482422,35.81999969482422,7941700.0
2019-10-29,36.11000061035156,36.27000045776367,35.720001220703125,35.900001525878906,8275400.0
2019-10-30,35.86000061035156,36.189998626708984,35.689998626708984,36.150001525878906,5435300.0
2019-10-31,35.25,35.86000061035156,35.130001068115234,35.689998626708984,6921500.0
2019-11-01,35.25,35.59000015258789,35.09000015258789,35.5,8236500.0
2019-11-04,35.40999984741211,35.52000045776367,35.209999084472656,35.25,7120100.0
2019-11-05,35.47999954223633,35.7599983215332,35.310001373291016,35.5,6434700.0
2019-11-06,35.5,35.66999816894531,35.27000045776367,35.630001068115234,9225800.0
2019-11-07,34.88999938964844,35.619998931884766,34.779998779296875,35.5099983215332,10966200.0
2019-11-08,35.13999938964844,35.2599983215332,34.68000030517578,34.7400016784668,10560700.0
2019-11-11,35.25,35.310001373291016,34.93000030517578,35.02000045776367,3930600.0
2019-11-12,35.06999969482422,35.369998931884766,34.970001220703125,35.290000915527344,6182600.0
2019-11-13,34.63999938964844,34.93000030517578,34.540000915527344,34.849998474121094,6190800.0
2019-11-14,34.959999084472656,35.099998474121094,34.52000045776367,34.560001373291016,6029200.0
2019-11-15,35.27000045776367,35.58000183105469,35.189998626708984,35.380001068115234,6301800.0
2019-11-18,35.099998474121094,35.400001525878906,35.0,35.13999938964844,7639100.0
2019-11-19,35.060001373291016,35.40999984741211,34.97999954223633,35.220001220703125,5307000.0
2019-11-20,34.86000061035156,35.25,34.7400016784668,35.02000045776367,9520400.0
2019-11-21,34.939998626708984,35.150001525878906,34.849998474121094,34.91999816894531,5660400.0
2019-11-22,35.119998931884766,35.22999954223633,34.77000045776367,34.959999084472656,6165800.0
2019-11-25,35.849998474121094,36.529998779296875,35.34000015258789,36.4900016784668,14172100.0
2019-11-26,35.75,35.900001525878906,35.41999816894531,35.66999816894531,8245400.0
2019-11-27,35.849998474121094,36.02000045776367,35.689998626708984,35.79999923706055,7534400.0
2019-11-29,35.52000045776367,35.849998474121094,35.459999084472656,35.689998626708984,3128900.0
2019-12-02,34.900001525878906,35.619998931884766,34.810001373291016,35.45000076293945,10174400.0
2019-12-03,34.75,34.90999984741211,34.459999084472656,34.599998474121094,7311400.0
2019-12-04,34.970001220703125,35.2400016784668,34.810001373291016,34.810001373291016,7517900.0
2019-12-05,34.790000915527344,35.09000015258789,34.77000045776367,34.939998626708984,8119400.0
2019-12-06,34.86000061035156,35.220001220703125,34.83000183105469,35.130001068115234,6547900.0
2019-12-09,34.56999969482422,34.91999816894531,34.560001373291016,34.849998474121094,7757000.0
2019-12-10,34.720001220703125,35.0,34.65999984741211,34.66999816894531,6290700.0
2019-12-11,34.91999816894531,34.9900016784668,34.68000030517578,34.70000076293945,7420700.0
2019-12-12,35.310001373291016,35.459999084472656,34.86000061035156,34.86000061035156,5800300.0
2019-12-13,35.47999954223633,35.77000045776367,35.2599983215332,35.36000061035156,6952200.0
2019-12-16,35.400001525878906,35.77000045776367,35.38999938964844,35.56999969482422,7240900.0
2019-12-17,35.900001525878906,35.95000076293945,35.27000045776367,35.439998626708984,13048600.0
2019-12-18,35.63999938964844,35.91999816894531,35.33000183105469,35.84000015258789,12129100.0
2019-12-19,36.040000915527344,36.119998931884766,35.52000045776367,35.52000045776367,7660000.0
2019-12-20,36.189998626708984,36.34000015258789,35.91999816894531,36.02000045776367,17421600.0
2019-12-23,36.209999084472656,36.4900016784668,36.16999816894531,36.220001220703125,5397900.0
2019-12-24,36.209999084472656,36.279998779296875,36.099998474121094,36.209999084472656,2129200.0
2019-12-26,36.25,36.52000045776367,36.189998626708984,36.349998474121094,4081900.0
2019-12-27,36.06999969482422,36.400001525878906,35.9900016784668,36.38999938964844,6606900.0
2019-12-30,35.79999923706055,36.209999084472656,35.709999084472656,36.16999816894531,6535800.0
2019-12-31,36.11000061035156,36.119998931884766,35.540000915527344,35.810001373291016,7437700.0
2020-01-02,36.29999923706055,36.5,36.13999938964844,36.40999984741211,4979300.0
2020-01-03,35.959999084472656,36.099998474121094,35.779998779296875,35.91999816894531,3960900.0
2020-01-06,35.779998779296875,35.81999969482422,35.459999084472656,35.779998779296875,5866000.0
2020-01-07,35.619998931884766,35.70000076293945,35.349998474121094,35.66999816894531,6867400.0
2020-01-08,35.599998474121094,36.08000183105469,35.56999969482422,35.709999084472656,6072600.0
2020-01-09,35.18000030517578,35.45000076293945,34.970001220703125,35.13999938964844,10787300.0
2020-01-10,34.88999938964844,35.22999954223633,34.790000915527344,35.209999084472656,5664400.0
2020-01-13,34.72999954223633,34.88999938964844,34.560001373291016,34.849998474121094,7987600.0
2020-01-14,35.349998474121094,35.369998931884766,34.5099983215332,34.66999816894531,7227300.0
2020-01-15,35.33000183105469,35.720001220703125,35.04999923706055,35.43000030517578,10966000.0
2020-01-16,35.91999816894531,35.9900016784668,35.27000045776367,35.38999938964844,6955900.0
2020-01-17,35.81999969482422,35.900001525878906,35.279998779296875,35.31999969482422,12082300.0
2020-01-21,35.720001220703125,35.86000061035156,35.470001220703125,35.599998474121094,6925200.0
2020-01-22,35.88999938964844,36.06999969482422,35.630001068115234,35.810001373291016,8023300.0
2020-01-23,35.61000061035156,35.97999954223633,35.54999923706055,35.81999969482422,7980200.0
2020-01-24,35.36000061035156,35.790000915527344,35.099998474121094,35.790000915527344,9243600.0
2020-01-27,35.47999954223633,35.7400016784668,34.75,34.790000915527344,10529200.0
2020-01-28,36.209999084472656,36.45000076293945,35.4900016784668,35.61000061035156,15161800.0
2020-01-29,34.58000183105469,35.529998779296875,34.349998474121094,35.060001373291016,21462300.0
2020-01-30,35.060001373291016,35.13999938964844,34.25,34.36000061035156,12420000.0
2020-01-31,33.560001373291016,35.029998779296875,33.529998779296875,34.86000061035156,18541300.0
2020-02-03,34.38999938964844,34.529998779296875,33.709999084472656,33.75,14939600.0
2020-02-04,37.40999984741211,39.25,34.33000183105469,35.099998474121094,46298200.0
2020-02-05,37.130001068115234,37.45000076293945,36.61000061035156,36.86000061035156,25896300.0
2020-02-06,38.0,39.040000915527344,37.529998779296875,37.72999954223633,24981600.0
2020-02-07,36.20000076293945,36.869998931884766,35.79999923706055,35.83000183105469,18990500.0
2020-02-10,36.02000045776367,36.22999954223633,35.4900016784668,36.18000030517578,11638100.0
2020-02-11,36.439998626708984,36.66999816894531,36.060001373291016,36.20000076293945,9380300.0
2020-02-12,37.150001525878906,37.5,36.61000061035156,36.63999938964844,11499100.0
2020-02-13,37.189998626708984,37.27000045776367,36.70000076293945,37.04999923706055,7317900.0
2020-02-14,38.13999938964844,38.22999954223633,37.310001373291016,37.56999969482422,10998300.0
2020-02-18,37.869998931884766,38.630001068115234,37.7599983215332,38.279998779296875,15223600.0
2020-02-19,37.529998779296875,38.04999923706055,37.52000045776367,38.029998779296875,7598300.0
2020-02-20,37.689998626708984,37.869998931884766,37.220001220703125,37.34000015258789,8940300.0
2020-02-21,38.20000076293945,38.939998626708984,37.150001525878906,37.34000015258789,14695200.0
2020-02-24,37.2599983215332,37.869998931884766,36.970001220703125,37.630001068115234,18961600.0
2020-02-25,36.459999084472656,37.630001068115234,36.38999938964844,37.310001373291016,15856200.0
2020-02-26,36.689998626708984,37.18000030517578,36.41999816894531,36.810001373291016,11917800.0
2020-02-27,35.040000915527344,36.45000076293945,35.0099983215332,36.150001525878906,16142600.0
2020-02-28,34.63999938964844,34.77000045776367,33.709999084472656,34.09000015258789,16824600.0
2020-03-02,35.959999084472656,35.970001220703125,34.279998779296875,34.619998931884766,13131000.0
2020-03-03,36.720001220703125,37.41999816894531,35.65999984741211,35.72999954223633,18838700.0
2020-03-04,38.4900016784668,38.540000915527344,37.13999938964844,37.31999969482422,13445400.0
2020-03-05,37.220001220703125,38.220001220703125,37.06999969482422,37.47999954223633,11816600.0
2020-03-06,36.38999938964844,36.790000915527344,35.59000015258789,35.709999084472656,12849800.0
2020-03-09,35.52000045776367,36.130001068115234,33.63999938964844,34.02000045776367,15594000.0
2020-03-10,36.040000915527344,36.61000061035156,35.0,36.4900016784668,15419000.0
2020-03-11,34.83000183105469,35.7400016784668,34.36000061035156,35.150001525878906,13056300.0
2020-03-12,33.029998779296875,35.040000915527344,32.5099983215332,32.7400016784668,17224800.0
2020-03-13,33.9900016784668,34.810001373291016,32.9900016784668,34.54999923706055,20972000.0
2020-03-16,32.2400016784668,33.349998474121094,30.579999923706055,30.8799991607666,17099700.0
2020-03-17,33.279998779296875,33.939998626708984,32.31999969482422,32.7599983215332,14020000.0
2020-03-18,31.299999237060547,32.849998474121094,30.200000762939453,31.6200008392334,20304800.0
2020-03-19,29.600000381469727,31.489999771118164,29.450000762939453,31.469999313354492,19461400.0
2020-03-20,27.579999923706055,30.200000762939453,27.209999084472656,29.5,24947000.0
2020-03-23,26.34000015258789,27.639999389648438,26.020000457763672,27.25,18502800.0
2020-03-24,27.670000076293945,27.8799991607666,26.239999771118164,27.3700008392334,24055000.0
2020-03-25,28.3700008392334,29.479999542236328,27.1200008392334,27.65999984741211,18485800.0
2020-03-26,30.15999984741211,30.270000457763672,28.479999542236328,28.479999542236328,14333700.0
2020-03-27,30.18000030517578,30.8700008392334,29.3799991607666,29.530000686645508,14183000.0
2020-03-30,31.190000534057617,31.540000915527344,30.020000457763672,30.6200008392334,14952000.0
2020-03-31,30.059999465942383,31.18000030517578,29.940000534057617,31.030000686645508,15868300.0
2020-04-01,28.780000686645508,29.75,28.479999542236328,29.34000015258789,14341500.0
2020-04-02,29.190000534057617,29.40999984741211,28.299999237060547,28.31999969482422,12007100.0
2020-04-03,29.40999984741211,29.670000076293945,28.799999237060547,29.149999618530273,10869100.0
2020-04-06,31.18000030517578,31.31999969482422,30.280000686645508,30.670000076293945,14731900.0
2020-04-07,31.6200008392334,32.220001220703125,31.559999465942383,32.08000183105469,10602500.0
2020-04-08,33.0099983215332,33.08000183105469,31.799999237060547,31.850000381469727,12044500.0
2020-04-09,33.83000183105469,34.099998474121094,33.369998931884766,33.400001525878906,13558300.0
2020-04-13,34.7599983215332,35.08000183105469,33.959999084472656,34.290000915527344,13792100.0
2020-04-14,35.7400016784668,35.97999954223633,35.27000045776367,35.45000076293945,14582700.0
2020-04-15,36.189998626708984,36.40999984741211,35.08000183105469,35.310001373291016,10651500.0
2020-04-16,37.220001220703125,37.369998931884766,36.290000915527344,36.529998779296875,11205800.0
2020-04-17,37.459999084472656,37.63999938964844,36.9900016784668,37.45000076293945,15513600.0
2020-04-20,37.63999938964844,38.31999969482422,37.279998779296875,37.470001220703125,12664000.0
2020-04-21,37.61000061035156,38.22999954223633,37.310001373291016,37.5099983215332,12259600.0
2020-04-22,38.25,38.47999954223633,37.91999816894531,38.150001525878906,9823600.0
2020-04-23,37.90999984741211,38.84000015258789,37.65999984741211,38.459999084472656,15275800.0
2020-04-24,39.349998474121094,39.529998779296875,38.27000045776367,38.849998474121094,16894800.0
2020-04-27,39.630001068115234,40.36000061035156,39.560001373291016,40.040000915527344,11090200.0
2020-04-28,39.08000183105469,39.900001525878906,38.90999984741211,39.59000015258789,16170400.0
2020-04-29,39.029998779296875,39.75,38.84000015258789,39.45000076293945,17989600.0
2020-04-30,39.83000183105469,39.959999084472656,37.54999923706055,37.630001068115234,18279500.0
2020-05-01,39.25,39.470001220703125,38.34000015258789,38.779998779296875,13894700.0
2020-05-04,39.83000183105469,39.869998931884766,39.060001373291016,39.279998779296875,10219900.0
2020-05-05,40.31999969482422,40.7599983215332,39.77000045776367,39.91999816894531,12414200.0
2020-05-06,40.95000076293945,41.09000015258789,40.189998626708984,40.63999938964844,11026000.0
2020-05-07,41.369998931884766,41.61000061035156,41.060001373291016,41.27000045776367,12588900.0
2020-05-08,42.150001525878906,42.439998626708984,41.70000076293945,41.70000076293945,8946000.0
2020-05-11,42.130001068115234,42.43000030517578,41.599998474121094,41.880001068115234,13731700.0
2020-05-12,42.0,42.86000061035156,41.779998779296875,42.2400016784668,9548400.0
2020-05-13,41.58000183105469,42.380001068115234,41.04999923706055,41.779998779296875,11041700.0
2020-05-14,42.040000915527344,42.09000015258789,40.810001373291016,41.310001373291016,11165100.0
2020-05-15,42.11000061035156,42.470001220703125,41.380001068115234,41.459999084472656,13183200.0
2020-05-18,42.5,42.900001525878906,42.33000183105469,42.599998474121094,8880900.0
2020-05-19,42.400001525878906,43.18000030517578,42.38999938964844,42.459999084472656,13600300.0
2020-05-20,42.709999084472656,43.34000015258789,42.439998626708984,43.0,9282500.0
2020-05-21,42.470001220703125,42.93000030517578,42.2400016784668,42.75,8281700.0
2020-05-22,43.45000076293945,43.5,42.209999084472656,42.25,9879700.0
2020-05-26,43.36000061035156,44.279998779296875,43.310001373291016,43.9900016784668,9548900.0
2020-05-27,44.150001525878906,44.18000030517578,42.86000061035156,43.29999923706055,8706500.0
2020-05-28,44.22999954223633,44.97999954223633,44.0099983215332,44.13999938964844,12476300.0
2020-05-29,45.540000915527344,45.650001525878906,43.880001068115234,44.29999923706055,18741500.0
2020-06-01,45.20000076293945,45.970001220703125,45.0099983215332,45.400001525878906,8931500.0
2020-06-02,45.97999954223633,46.22999954223633,45.13999938964844,45.2400016784668,9959000.0
2020-06-03,46.45000076293945,46.720001220703125,46.08000183105469,46.349998474121094,7599200.0
2020-06-04,49.36000061035156,51.880001068115234,48.79999923706055,51.34000015258789,32274600.0
2020-06-05,48.81999969482422,49.70000076293945,48.2400016784668,49.2400016784668,16332600.0
2020-06-08,48.720001220703125,49.04999923706055,47.84000015258789,48.29999923706055,12182400.0
2020-06-09,49.75,50.0,48.56999969482422,48.869998931884766,9699800.0
2020-06-10,49.25,50.34000015258789,49.06999969482422,50.25,10545900.0
2020-06-11,47.939998626708984,49.81999969482422,47.689998626708984,49.43000030517578,10563900.0
2020-06-12,47.65999984741211,48.83000183105469,46.849998474121094,48.38999938964844,10056500.0
2020-06-15,47.88999938964844,48.119998931884766,46.63999938964844,46.939998626708984,12464800.0
2020-06-16,48.119998931884766,48.72999954223633,47.540000915527344,48.4900016784668,9642900.0
2020-06-17,48.43000030517578,49.099998474121094,48.209999084472656,48.2599983215332,9692100.0
2020-06-18,48.439998626708984,49.09000015258789,48.18000030517578,48.54999923706055,11344000.0
2020-06-19,48.290000915527344,48.95000076293945,47.41999816894531,48.72999954223633,36555400.0
2020-06-22,49.15999984741211,49.31999969482422,48.0099983215332,48.34000015258789,9223500.0
2020-06-23,49.79999923706055,50.31999969482422,49.099998474121094,49.59000015258789,12289300.0
2020-06-24,48.77000045776367,50.45000076293945,48.650001525878906,49.79999923706055,13009000.0
2020-06-25,49.400001525878906,49.540000915527344,48.40999984741211,48.720001220703125,10268700.0
2020-06-26,50.88999938964844,51.279998779296875,50.08000183105469,50.88999938964844,17762400.0
2020-06-29,51.310001373291016,51.34000015258789,50.119998931884766,51.06999969482422,8933900.0
2020-06-30,52.45000076293945,52.75,51.31999969482422,51.41999816894531,10559900.0
2020-07-01,52.959999084472656,53.43000030517578,51.31999969482422,52.709999084472656,12879800.0
2020-07-02,54.36000061035156,54.880001068115234,53.54999923706055,53.59000015258789,8468400.0
2020-07-06,56.16999816894531,56.970001220703125,54.939998626708984,55.4900016784668,9889300.0
2020-07-07,57.0,57.54999923706055,55.93000030517578,55.95000076293945,10641800.0
2020-07-08,58.27000045776367,58.459999084472656,57.15999984741211,57.349998474121094,11127200.0
2020-07-09,59.220001220703125,60.529998779296875,58.52000045776367,58.72999954223633,15414600.0
2020-07-10,59.27000045776367,59.88999938964844,58.119998931884766,59.349998474121094,11750700.0
2020-07-13,58.29999923706055,61.060001373291016,57.88999938964844,60.290000915527344,13128100.0
2020-07-14,59.08000183105469,59.290000915527344,57.279998779296875,57.75,10054000.0
2020-07-15,58.38999938964844,59.130001068115234,57.2400016784668,58.81999969482422,10724800.0
2020-07-16,58.650001525878906,58.91999816894531,57.900001525878906,57.900001525878906,7231200.0
2020-07-17,58.130001068115234,59.11000061035156,57.779998779296875,58.93000030517578,6629600.0
2020-07-20,58.470001220703125,58.79999923706055,57.77000045776367,58.709999084472656,6417100.0
2020-07-21,56.59000015258789,59.54999923706055,55.689998626708984,59.08000183105469,18072000.0
2020-07-22,56.34000015258789,57.43000030517578,56.130001068115234,56.66999816894531,9139800.0
2020-07-23,55.150001525878906,56.81999969482422,54.86000061035156,56.439998626708984,9819200.0
2020-07-24,55.119998931884766,55.36000061035156,54.040000915527344,55.02000045776367,6509600.0
2020-07-27,57.22999954223633,57.380001068115234,55.529998779296875,55.72999954223633,7820700.0
2020-07-28,56.349998474121094,57.34000015258789,56.11000061035156,57.11000061035156,11066800.0
2020-07-29,54.529998779296875,56.040000915527344,53.65999984741211,55.189998626708984,14250500.0
2020-07-30,54.720001220703125,54.939998626708984,53.72999954223633,54.0,8018300.0
2020-07-31,55.279998779296875,55.83000183105469,54.33000183105469,55.060001373291016,8945500.0
2020-08-03,56.56999969482422,56.81999969482422,55.56999969482422,55.689998626708984,8830300.0
2020-08-04,56.33000183105469,56.779998779296875,55.779998779296875,56.27000045776367,6120700.0
2020-08-05,56.65999984741211,56.93000030517578,55.97999954223633,56.470001220703125,6973500.0
2020-08-06,55.08000183105469,56.529998779296875,54.84000015258789,55.9900016784668,8657100.0
2020-08-07,55.209999084472656,55.91999816894531,54.779998779296875,55.34000015258789,6369300.0
2020-08-10,54.369998931884766,55.290000915527344,54.02000045776367,55.220001220703125,6268400.0
2020-08-11,54.290000915527344,55.63999938964844,53.70000076293945,54.209999084472656,9325500.0
2020-08-12,55.4900016784668,56.20000076293945,54.38999938964844,54.400001525878906,6976200.0
2020-08-13,56.279998779296875,57.060001373291016,55.599998474121094,55.599998474121094,8205900.0
2020-08-14,56.290000915527344,57.599998474121094,55.869998931884766,56.529998779296875,6253200.0
2020-08-17,57.349998474121094,57.56999969482422,56.29999923706055,56.689998626708984,5689900.0
2020-08-18,57.029998779296875,57.880001068115234,56.939998626708984,57.56999969482422,4807100.0
2020-08-19,57.709999084472656,58.380001068115234,57.029998779296875,57.150001525878906,7208600.0
2020-08-20,57.65999984741211,58.060001373291016,57.15999984741211,57.599998474121094,6458400.0
2020-08-21,58.209999084472656,59.060001373291016,57.5099983215332,57.86000061035156,6784200.0
2020-08-24,58.779998779296875,58.959999084472656,58.060001373291016,58.459999084472656,6053100.0
2020-08-25,58.04999923706055,58.88999938964844,58.02000045776367,58.5099983215332,4983200.0
2020-08-26,58.58000183105469,58.65999984741211,57.380001068115234,57.959999084472656,6498800.0
2020-08-27,56.310001373291016,58.91999816894531,56.20000076293945,58.91999816894531,8112900.0
2020-08-28,54.27000045776367,56.2599983215332,54.04999923706055,56.2599983215332,12445500.0
2020-08-31,54.779998779296875,54.90999984741211,53.56999969482422,54.0,13417200.0
2020-09-01,53.650001525878906,55.22999954223633,53.369998931884766,54.95000076293945,10121800.0
2020-09-02,55.09000015258789,55.22999954223633,53.5099983215332,53.88999938964844,10896300.0
2020-09-03,53.15999984741211,55.41999816894531,52.59000015258789,54.63999938964844,10157700.0
2020-09-04,52.540000915527344,53.33000183105469,50.95000076293945,52.81999969482422,9971400.0
2020-09-08,51.529998779296875,52.65999984741211,50.970001220703125,51.16999816894531,12745100.0
2020-09-09,53.439998626708984,53.709999084472656,51.709999084472656,52.029998779296875,8912100.0
2020-09-10,52.31999969482422,54.599998474121094,52.029998779296875,53.720001220703125,7080700.0
2020-09-11,52.77000045776367,53.08000183105469,52.099998474121094,52.33000183105469,7224600.0
2020-09-14,52.29999923706055,53.58000183105469,52.209999084472656,53.290000915527344,7417400.0
2020-09-15,51.779998779296875,52.9900016784668,51.63999938964844,52.68000030517578,7750000.0
2020-09-16,50.41999816894531,52.25,50.290000915527344,51.779998779296875,9394000.0
2020-09-17,48.63999938964844,49.439998626708984,47.439998626708984,49.36000061035156,15676200.0
2020-09-18,48.61000061035156,49.2400016784668,48.08000183105469,49.0,10017200.0
2020-09-21,50.13999938964844,50.2400016784668,47.72999954223633,47.93000030517578,9097400.0
2020-09-22,50.91999816894531,51.040000915527344,49.83000183105469,50.63999938964844,6906300.0
2020-09-23,50.68000030517578,51.459999084472656,50.41999816894531,51.150001525878906,6502600.0
2020-09-24,51.779998779296875,52.16999816894531,50.040000915527344,50.220001220703125,8182500.0
2020-09-25,52.47999954223633,52.72999954223633,51.18000030517578,51.970001220703125,6852600.0
2020-09-28,54.040000915527344,54.36000061035156,53.099998474121094,53.20000076293945,6507200.0
2020-09-29,52.650001525878906,54.29999923706055,52.59000015258789,53.95000076293945,7029100.0
2020-09-30,52.099998474121094,53.619998931884766,51.5099983215332,52.97999954223633,9083900.0
2020-10-01,52.380001068115234,52.86000061035156,52.0,52.369998931884766,6659600.0
2020-10-02,51.68000030517578,52.43000030517578,51.189998626708984,51.61000061035156,5456700.0
2020-10-05,51.77000045776367,52.11000061035156,51.150001525878906,51.939998626708984,4954700.0
2020-10-06,49.65999984741211,51.90999984741211,49.4900016784668,51.90999984741211,8824800.0
2020-10-07,50.939998626708984,51.11000061035156,49.97999954223633,50.54999923706055,6016400.0
2020-10-08,52.08000183105469,52.18000030517578,50.97999954223633,51.29999923706055,6746800.0
2020-10-09,55.45000076293945,55.86000061035156,52.31999969482422,52.43000030517578,12658300.0
2020-10-12,55.380001068115234,56.20000076293945,54.529998779296875,56.20000076293945,8092000.0
2020-10-13,57.59000015258789,57.81999969482422,55.400001525878906,55.54999923706055,7445700.0
2020-10-14,56.459999084472656,58.34000015258789,56.43000030517578,57.790000915527344,7513800.0
2020-10-15,55.400001525878906,56.11000061035156,54.86000061035156,55.790000915527344,6275700.0
2020-10-16,55.83000183105469,56.439998626708984,55.189998626708984,55.33000183105469,6165600.0
2020-10-19,54.31999969482422,56.900001525878906,53.91999816894531,56.43000030517578,6721200.0
2020-10-20,54.20000076293945,55.130001068115234,54.029998779296875,54.41999816894531,6407500.0
2020-10-21,52.81999969482422,54.47999954223633,52.630001068115234,54.290000915527344,6557400.0
2020-10-22,52.290000915527344,52.720001220703125,51.56999969482422,52.59000015258789,5164000.0
2020-10-23,53.790000915527344,53.95000076293945,52.470001220703125,52.470001220703125,5734700.0
2020-10-26,53.34000015258789,53.95000076293945,52.279998779296875,53.4900016784668,6597300.0
2020-10-27,53.54999923706055,53.84000015258789,53.0,53.38999938964844,4613000.0
2020-10-28,53.25,54.099998474121094,52.380001068115234,52.869998931884766,9717200.0
2020-10-29,49.279998779296875,50.79999923706055,48.029998779296875,49.29999923706055,22526800.0
2020-10-30,47.630001068115234,49.13999938964844,46.9900016784668,48.77000045776367,12565300.0
2020-11-02,47.869998931884766,49.34000015258789,47.209999084472656,48.189998626708984,10765800.0
2020-11-03,48.91999816894531,49.380001068115234,47.61000061035156,48.0,8909500.0
2020-11-04,47.81999969482422,49.63999938964844,47.560001373291016,49.470001220703125,16562100.0
2020-11-05,49.40999984741211,49.95000076293945,48.470001220703125,48.709999084472656,10325200.0
2020-11-06,50.689998626708984,51.16999816894531,49.04999923706055,49.70000076293945,10244300.0
2020-11-09,48.31999969482422,49.25,46.849998474121094,48.0,19388000.0
2020-11-10,46.540000915527344,47.63999938964844,45.36000061035156,47.54999923706055,15521800.0
2020-11-11,47.709999084472656,48.099998474121094,46.810001373291016,47.16999816894531,13142300.0
2020-11-12,46.59000015258789,48.16999816894531,46.400001525878906,48.130001068115234,10266100.0
2020-11-13,48.66999816894531,48.720001220703125,46.720001220703125,46.900001525878906,12082200.0
2020-11-16,48.54999923706055,49.16999816894531,48.0099983215332,48.45000076293945,14933300.0
2020-11-17,48.33000183105469,48.900001525878906,47.959999084472656,48.369998931884766,9892600.0
2020-11-18,48.529998779296875,49.459999084472656,48.06999969482422,48.06999969482422,12734100.0
2020-11-19,49.779998779296875,50.04999923706055,48.560001373291016,48.650001525878906,12012200.0
2020-11-20,48.9900016784668,49.880001068115234,48.959999084472656,49.79999923706055,10521400.0
2020-11-23,49.900001525878906,50.34000015258789,49.099998474121094,49.18000030517578,9416200.0
2020-11-24,50.529998779296875,51.290000915527344,49.83000183105469,49.91999816894531,7221600.0
2020-11-25,50.45000076293945,51.029998779296875,50.04999923706055,50.75,4438900.0
2020-11-27,51.34000015258789,51.93000030517578,50.900001525878906,50.939998626708984,3604000.0
2020-11-30,50.43000030517578,51.22999954223633,49.36000061035156,51.029998779296875,10743200.0
2020-12-01,50.52000045776367,51.459999084472656,50.18000030517578,50.5,7160300.0
2020-12-02,51.349998474121094,51.540000915527344,50.36000061035156,50.52000045776367,9281900.0
2020-12-03,50.290000915527344,51.29999923706055,50.11000061035156,51.25,5354200.0
2020-12-04,50.970001220703125,51.189998626708984,49.63999938964844,50.029998779296875,4791000.0
2020-12-07,50.029998779296875,51.0099983215332,49.90999984741211,50.90999984741211,5132200.0
2020-12-08,49.88999938964844,50.22999954223633,49.279998779296875,49.90999984741211,7091500.0
2020-12-09,49.5,50.18000030517578,49.220001220703125,49.959999084472656,6794500.0
2020-12-10,49.599998474121094,49.84000015258789,48.93000030517578,49.400001525878906,4344000.0
2020-12-11,49.130001068115234,49.61000061035156,48.66999816894531,49.439998626708984,4549500.0
2020-12-14,49.56999969482422,50.5,49.22999954223633,49.22999954223633,9127400.0
2020-12-15,52.08000183105469,52.099998474121094,49.689998626708984,49.959999084472656,7776100.0
2020-12-16,53.650001525878906,54.88999938964844,52.15999984741211,52.15999984741211,12846700.0
2020-12-17,53.04999923706055,53.959999084472656,52.439998626708984,53.630001068115234,6195700.0
2020-12-18,53.060001373291016,53.2599983215332,52.400001525878906,53.099998474121094,10943100.0
2020-12-21,51.56999969482422,52.68000030517578,51.16999816894531,52.619998931884766,6082300.0
2020-12-22,51.619998931884766,52.02000045776367,51.08000183105469,51.709999084472656,6215900.0
2020-12-23,51.130001068115234,52.0,51.130001068115234,52.0,4739400.0
2020-12-24,50.119998931884766,51.2400016784668,49.939998626708984,51.22999954223633,2718500.0
2020-12-28,50.2400016784668,50.54999923706055,49.93000030517578,50.5,6187400.0
2020-12-29,50.86000061035156,51.11000061035156,50.29999923706055,50.650001525878906,4796700.0
2020-12-30,50.54999923706055,51.5099983215332,50.470001220703125,51.02000045776367,8618900.0
2020-12-31,50.25,50.810001373291016,50.0,50.61000061035156,3597200.0
2021-01-04,51.5,51.900001525878906,50.45000076293945,50.47999954223633,7843500.0
2021-01-05,52.029998779296875,52.279998779296875,51.060001373291016,51.349998474121094,10002400.0
2021-01-06,53.220001220703125,54.290000915527344,51.400001525878906,51.5,9911400.0
2021-01-07,53.060001373291016,54.22999954223633,53.0099983215332,53.41999816894531,7348800.0
2021-01-08,54.47999954223633,54.54999923706055,53.22999954223633,53.369998931884766,6298300.0
2021-01-11,53.93000030517578,54.40999984741211,53.470001220703125,54.18000030517578,6956100.0
2021-01-12,56.040000915527344,56.709999084472656,53.880001068115234,53.97999954223633,11825900.0
2021-01-13,55.709999084472656,56.369998931884766,55.36000061035156,55.779998779296875,8185100.0
2021-01-14,55.27000045776367,55.83000183105469,54.97999954223633,55.83000183105469,6937900.0
2021-01-15,55.41999816894531,55.709999084472656,54.310001373291016,55.290000915527344,9710600.0
2021-01-19,56.97999954223633,57.20000076293945,55.439998626708984,55.54999923706055,8942400.0
2021-01-20,56.16999816894531,57.540000915527344,56.119998931884766,57.29999923706055,4798200.0
2021-01-21,56.400001525878906,56.470001220703125,55.31999969482422,56.29999923706055,5265800.0
2021-01-22,56.459999084472656,56.56999969482422,55.63999938964844,56.20000076293945,3317000.0
2021-01-25,57.25,58.380001068115234,56.81999969482422,57.0,9818900.0
2021-01-26,59.16999816894531,59.310001373291016,56.970001220703125,57.09000015258789,8394700.0
2021-01-27,58.349998474121094,60.54999923706055,58.04999923706055,58.63999938964844,10645100.0
2021-01-28,56.439998626708984,58.86000061035156,55.939998626708984,58.0,11679600.0
2021-01-29,56.5099983215332,57.58000183105469,55.310001373291016,56.220001220703125,10923300.0
2021-02-01,58.470001220703125,58.70000076293945,56.650001525878906,56.83000183105469,7476200.0
2021-02-02,57.33000183105469,58.779998779296875,57.099998474121094,58.5099983215332,8580900.0
2021-02-03,58.040000915527344,58.79999923706055,57.66999816894531,58.099998474121094,10673300.0
2021-02-04,61.119998931884766,64.8499984741211,60.66999816894531,63.959999084472656,29410700.0
2021-02-05,62.22999954223633,62.81999969482422,60.2400016784668,61.15999984741211,12711700.0
2021-02-08,63.84000015258789,64.05999755859375,62.560001373291016,62.599998474121094,9787900.0
2021-02-09,62.22999954223633,63.90999984741211,62.119998931884766,63.869998931884766,5036400.0
2021-02-10,62.31999969482422,63.220001220703125,61.7599983215332,62.54999923706055,4470900.0
2021-02-11,62.310001373291016,62.97999954223633,61.66999816894531,62.599998474121094,3660100.0
2021-02-12,63.0099983215332,63.189998626708984,61.939998626708984,62.04999923706055,5621800.0
2021-02-16,62.869998931884766,64.0,62.81999969482422,63.97999954223633,5559800.0
2021-02-17,63.04999923706055,63.2400016784668,62.04999923706055,62.58000183105469,4178700.0
2021-02-18,62.79999923706055,63.349998474121094,62.220001220703125,62.70000076293945,5962500.0
2021-02-19,61.97999954223633,63.36000061035156,61.869998931884766,63.189998626708984,5462500.0
2021-02-22,61.560001373291016,62.290000915527344,60.959999084472656,62.099998474121094,5252900.0
2021-02-23,61.369998931884766,61.72999954223633,59.81999969482422,60.68000030517578,5826500.0
2021-02-24,59.380001068115234,61.04999923706055,58.83000183105469,60.9900016784668,8050000.0
2021-02-25,56.97999954223633,59.970001220703125,56.849998474121094,59.400001525878906,7868300.0
2021-02-26,56.41999816894531,57.65999984741211,56.25,57.34000015258789,9014000.0
2021-03-01,58.47999954223633,58.70000076293945,56.529998779296875,57.099998474121094,6153700.0
2021-03-02,56.9900016784668,58.65999984741211,56.88999938964844,58.63999938964844,7646700.0
2021-03-03,54.599998474121094,56.95000076293945,54.47999954223633,56.72999954223633,11055500.0
2021-03-04,53.34000015258789,54.88999938964844,52.459999084472656,54.470001220703125,9940400.0
2021-03-05,53.7599983215332,54.119998931884766,51.5099983215332,53.880001068115234,8395000.0
2021-03-08,53.4900016784668,55.189998626708984,53.45000076293945,53.869998931884766,7622100.0
2021-03-09,56.16999816894531,56.970001220703125,54.31999969482422,54.599998474121094,8407000.0
2021-03-10,55.34000015258789,56.779998779296875,54.529998779296875,56.779998779296875,7202600.0
2021-03-11,56.2400016784668,56.58000183105469,55.459999084472656,55.95000076293945,5888000.0
2021-03-12,55.79999923706055,56.099998474121094,55.040000915527344,55.68000030517578,5025800.0
2021-03-15,57.66999816894531,57.709999084472656,55.61000061035156,55.849998474121094,5860100.0
2021-03-16,57.41999816894531,58.189998626708984,57.060001373291016,57.29999923706055,5873600.0
2021-03-17,59.0,59.72999954223633,56.720001220703125,56.72999954223633,6788400.0
2021-03-18,58.900001525878906,60.119998931884766,58.0,58.31999969482422,6547300.0
2021-03-19,59.72999954223633,60.029998779296875,58.5099983215332,59.15999984741211,10317900.0
2021-03-22,60.290000915527344,60.849998474121094,59.560001373291016,59.91999816894531,6583900.0
2021-03-23,60.310001373291016,61.029998779296875,60.0099983215332,60.400001525878906,5959400.0
2021-03-24,57.63999938964844,60.900001525878906,57.58000183105469,60.61000061035156,7141900.0
2021-03-25,58.09000015258789,58.43000030517578,56.97999954223633,57.72999954223633,5705500.0
2021-03-26,60.83000183105469,60.93000030517578,58.040000915527344,58.150001525878906,7409300.0
2021-03-29,59.849998474121094,61.18000030517578,59.279998779296875,60.880001068115234,7090300.0
2021-03-30,60.31999969482422,60.630001068115234,59.04999923706055,59.529998779296875,5400600.0
2021-03-31,61.2400016784668,62.66999816894531,60.75,60.84000015258789,8516800.0
2021-04-01,63.11000061035156,63.2400016784668,61.38999938964844,61.400001525878906,5210000.0
2021-04-05,63.689998626708984,63.97999954223633,62.54999923706055,63.349998474121094,6672800.0
2021-04-06,62.52000045776367,63.720001220703125,62.2400016784668,63.630001068115234,6396900.0
2021-04-07,61.7599983215332,62.689998626708984,61.43000030517578,62.689998626708984,5848100.0
2021-04-08,62.189998626708984,62.650001525878906,61.7599983215332,62.29999923706055,3948400.0
2021-04-09,62.470001220703125,62.599998474121094,61.849998474121094,62.08000183105469,3801000.0
2021-04-12,62.63999938964844,62.880001068115234,62.130001068115234,62.470001220703125,5003600.0
2021-04-13,63.81999969482422,64.08000183105469,62.91999816894531,63.02000045776367,5264900.0
2021-04-14,62.790000915527344,64.38999938964844,62.349998474121094,63.939998626708984,9522800.0
2021-04-15,64.36000061035156,64.54000091552734,63.029998779296875,63.33000183105469,4677400.0
2021-04-16,64.93000030517578,64.98999786376953,64.29000091552734,64.5199966430664,4650500.0
2021-04-19,63.790000915527344,65.11000061035156,63.599998474121094,64.62999725341797,5285500.0
2021-04-20,61.790000915527344,63.79999923706055,61.209999084472656,63.630001068115234,5506000.0
2021-04-21,61.779998779296875,61.869998931884766,60.880001068115234,61.439998626708984,5091900.0
2021-04-22,60.7400016784668,61.900001525878906,60.529998779296875,61.849998474121094,6849100.0
2021-04-23,60.90999984741211,61.16999816894531,60.439998626708984,60.880001068115234,5072900.0
2021-04-26,61.58000183105469,61.61000061035156,60.77000045776367,61.0,4539300.0
2021-04-27,61.70000076293945,62.310001373291016,61.380001068115234,61.720001220703125,5577600.0
2021-04-28,62.31999969482422,62.869998931884766,61.81999969482422,62.08000183105469,7814100.0
2021-04-29,56.06999969482422,57.34000015258789,54.95000076293945,57.290000915527344,31082000.0
2021-04-30,55.790000915527344,56.88999938964844,55.65999984741211,55.72999954223633,10069300.0
2021-05-03,58.150001525878906,58.849998474121094,56.119998931884766,56.16999816894531,12472600.0
2021-05-04,57.689998626708984,58.34000015258789,56.81999969482422,57.5099983215332,9736900.0
2021-05-05,58.2400016784668,58.880001068115234,57.38999938964844,57.400001525878906,7002800.0
2021-05-06,58.81999969482422,58.88999938964844,57.7599983215332,58.150001525878906,7583000.0
2021-05-07,59.779998779296875,60.0099983215332,58.400001525878906,59.099998474121094,10347500.0
2021-05-10,61.439998626708984,62.29999923706055,59.2599983215332,59.560001373291016,11628700.0
2021-05-11,60.43000030517578,60.9900016784668,59.13999938964844,60.040000915527344,11344500.0
2021-05-12,58.279998779296875,60.43000030517578,58.2400016784668,59.689998626708984,8763100.0
2021-05-13,58.7400016784668,59.369998931884766,58.060001373291016,58.59000015258789,6389300.0
2021-05-14,60.86000061035156,61.04999923706055,59.29999923706055,59.439998626708984,6565200.0
2021-05-17,61.689998626708984,61.79999923706055,60.540000915527344,60.810001373291016,6892500.0
2021-05-18,61.290000915527344,62.689998626708984,60.689998626708984,61.70000076293945,6110600.0
2021-05-19,59.790000915527344,60.400001525878906,59.06999969482422,60.400001525878906,8050200.0
2021-05-20,59.470001220703125,60.27000045776367,59.349998474121094,60.11000061035156,8104600.0
2021-05-21,61.02000045776367,61.380001068115234,59.720001220703125,59.810001373291016,11192200.0
2021-05-24,60.970001220703125,61.95000076293945,60.93000030517578,61.2400016784668,5735100.0
2021-05-25,61.29999923706055,61.84000015258789,60.86000061035156,61.2400016784668,6069900.0
2021-05-26,61.439998626708984,62.13999938964844,61.189998626708984,61.189998626708984,6710700.0
2021-05-27,59.5099983215332,62.119998931884766,59.31999969482422,61.20000076293945,19669700.0
2021-05-28,60.880001068115234,61.41999816894531,59.65999984741211,59.959999084472656,10887300.0
2021-06-01,61.369998931884766,62.09000015258789,60.72999954223633,61.52000045776367,5640600.0
2021-06-02,63.40999984741211,63.56999969482422,61.02000045776367,61.38999938964844,10598300.0
2021-06-03,64.06999969482422,64.2699966430664,62.59000015258789,62.97999954223633,7219200.0
2021-06-04,65.2300033569336,65.88999938964844,64.13999938964844,64.37999725341797,8978000.0
2021-06-07,65.44999694824219,65.72000122070312,64.79000091552734,65.30999755859375,6123400.0
2021-06-08,65.80000305175781,65.94000244140625,65.26000213623047,65.5199966430664,5712300.0
2021-06-09,65.95999908447266,66.3499984741211,65.4000015258789,66.22000122070312,6124100.0
2021-06-10,66.75,66.9800033569336,65.7699966430664,66.31999969482422,5789000.0
2021-06-11,67.12999725341797,67.41999816894531,66.83000183105469,66.9000015258789,5849500.0
2021-06-14,65.88999938964844,67.26000213623047,65.16999816894531,67.25,6944300.0
2021-06-15,65.95999908447266,66.3499984741211,65.47000122070312,66.0,5011400.0
2021-06-16,66.08999633789062,66.3499984741211,65.30000305175781,65.44000244140625,5626000.0
2021-06-17,65.33000183105469,66.30000305175781,65.25,65.66999816894531,6398300.0
2021-06-18,63.2599983215332,64.93000030517578,63.13999938964844,64.83999633789062,11438700.0
2021-06-21,64.4000015258789,64.97000122070312,63.36000061035156,63.380001068115234,6483600.0
2021-06-22,64.88999938964844,65.12999725341797,63.40999984741211,64.27999877929688,5311100.0
2021-06-23,65.30000305175781,65.93000030517578,64.88999938964844,65.0199966430664,4462000.0
2021-06-24,66.56999969482422,66.75,65.13999938964844,65.41000366210938,5522300.0
2021-06-25,67.9000015258789,68.19000244140625,66.75,66.75,8999200.0
2021-06-28,68.81999969482422,68.97000122070312,67.56999969482422,68.26000213623047,5413400.0
2021-06-29,70.48999786376953,70.63999938964844,68.8499984741211,69.0,6513000.0
2021-06-30,70.20999908447266,70.66000366210938,69.69000244140625,70.2300033569336,7299800.0
2021-07-01,69.80000305175781,70.7699966430664,69.02999877929688,70.20999908447266,8519800.0
2021-07-02,70.08000183105469,70.30999755859375,69.36000061035156,69.98999786376953,4908800.0
2021-07-06,69.0199966430664,70.1500015258789,68.88999938964844,70.1500015258789,6112100.0
2021-07-07,70.06999969482422,70.5199966430664,68.98999786376953,69.16000366210938,6019500.0
2021-07-08,68.6500015258789,69.29000091552734,68.37999725341797,68.66000366210938,5581800.0
2021-07-09,69.45999908447266,69.94999694824219,68.58000183105469,68.83000183105469,5263600.0
2021-07-12,68.97000122070312,70.25,68.8499984741211,69.81999969482422,5628800.0
2021-07-13,68.73999786376953,69.47000122070312,68.5,68.81999969482422,4491800.0
2021-07-14,68.02999877929688,70.30999755859375,67.95999908447266,69.66999816894531,6484100.0
2021-07-15,68.13999938964844,68.62999725341797,67.63999938964844,68.05999755859375,4578000.0
2021-07-16,68.18000030517578,68.80000305175781,68.13999938964844,68.41000366210938,4278900.0
2021-07-19,68.52999877929688,68.87999725341797,67.27999877929688,67.61000061035156,6464400.0
2021-07-20,69.56999969482422,69.61000061035156,68.58000183105469,68.69999694824219,6223900.0
2021-07-21,69.86000061035156,70.06999969482422,69.2300033569336,69.41000366210938,6082500.0
2021-07-22,72.05999755859375,72.0999984741211,69.61000061035156,69.8499984741211,8802200.0
2021-07-23,73.54000091552734,73.7699966430664,71.66000366210938,72.12000274658203,6700500.0
2021-07-26,73.26000213623047,73.97000122070312,72.88999938964844,72.88999938964844,7653700.0
2021-07-27,72.29000091552734,73.23999786376953,71.06999969482422,73.08999633789062,8159400.0
2021-07-28,72.88999938964844,73.56999969482422,72.22000122070312,72.58000183105469,5141000.0
2021-07-29,73.41000366210938,74.12999725341797,73.05000305175781,73.13999938964844,4963100.0
2021-07-30,68.20999908447266,72.06999969482422,68.08000183105469,72.05999755859375,11995300.0
2021-08-02,68.62999725341797,69.36000061035156,67.58000183105469,68.80999755859375,6785100.0
2021-08-03,68.01000213623047,68.77999877929688,67.63999938964844,68.75,5997800.0
2021-08-04,68.0,68.69999694824219,67.72000122070312,67.91999816894531,6715600.0
2021-08-05,67.27999877929688,67.87999725341797,65.58000183105469,67.69999694824219,9926200.0
2021-08-06,65.48999786376953,67.27999877929688,65.2699966430664,67.26000213623047,8888300.0
2021-08-09,65.3499984741211,66.31999969482422,65.06999969482422,65.73999786376953,7186400.0
2021-08-10,67.30999755859375,67.58000183105469,65.3499984741211,65.36000061035156,7358900.0
2021-08-11,68.0199966430664,68.22000122070312,66.94999694824219,67.22000122070312,10104400.0
2021-08-12,68.88999938964844,69.04000091552734,66.36000061035156,67.16999816894531,10677700.0
2021-08-13,74.0199966430664,74.1500015258789,68.58999633789062,68.63999938964844,17907600.0
2021-08-16,75.25,76.55000305175781,73.51000213623047,73.72000122070312,12691700.0
2021-08-17,72.83999633789062,74.73999786376953,72.66000366210938,74.04000091552734,9422600.0
2021-08-18,72.83000183105469,74.13999938964844,72.36000061035156,72.9800033569336,6536400.0
2021-08-19,72.83000183105469,73.55000305175781,72.05999755859375,72.36000061035156,5607100.0
2021-08-20,73.36000061035156,73.83999633789062,72.80999755859375,72.9000015258789,5398700.0
2021-08-23,73.19999694824219,73.47000122070312,71.77999877929688,73.41000366210938,5044700.0
2021-08-24,72.83999633789062,74.0,72.62000274658203,73.52999877929688,6132300.0
2021-08-25,74.16000366210938,74.48999786376953,72.70999908447266,72.8499984741211,5052500.0
2021-08-26,75.63999938964844,75.95999908447266,73.76000213623047,74.33999633789062,5539700.0
2021-08-27,76.41000366210938,76.58000183105469,75.19000244140625,75.30000305175781,5093200.0
2021-08-30,77.55000305175781,77.83000183105469,76.04000091552734,76.43000030517578,5541700.0
2021-08-31,76.73999786376953,77.72000122070312,76.56999969482422,77.48999786376953,6806300.0
2021-09-01,76.1500015258789,77.05999755859375,75.9000015258789,77.05999755859375,5740200.0
2021-09-02,76.48999786376953,77.22000122070312,76.12000274658203,76.30999755859375,5031000.0
2021-09-03,76.52999877929688,76.94999694824219,75.9800033569336,76.30999755859375,4436500.0
2021-09-07,74.70999908447266,76.45999908447266,74.6500015258789,76.41000366210938,6041300.0
2021-09-08,73.93000030517578,74.98999786376953,73.68000030517578,74.81999969482422,6351300.0
2021-09-09,73.0,74.08999633789062,72.94000244140625,73.83000183105469,5164200.0
2021-09-10,72.55999755859375,74.2699966430664,72.4800033569336,73.9800033569336,5393000.0
2021-09-13,72.66999816894531,73.12999725341797,71.87000274658203,72.95999908447266,5768600.0
2021-09-14,71.38999938964844,73.0199966430664,71.02999877929688,72.75,6576700.0
2021-09-15,73.98999786376953,74.98999786376953,71.86000061035156,71.95999908447266,10771100.0
2021-09-16,74.69999694824219,75.11000061035156,73.30999755859375,73.43000030517578,6630300.0
2021-09-17,74.11000061035156,75.0999984741211,73.7300033569336,74.88999938964844,8874800.0
2021-09-20,72.87000274658203,73.0,70.75,72.68000030517578,9841500.0
2021-09-21,72.12000274658203,74.02999877929688,72.06999969482422,73.41000366210938,5375100.0
2021-09-22,73.20999908447266,73.7300033569336,72.37999725341797,72.58999633789062,4028400.0
2021-09-23,73.51000213623047,74.41000366210938,73.18000030517578,73.48999786376953,4128800.0
2021-09-24,72.98999786376953,73.4000015258789,72.72000122070312,72.93000030517578,3486600.0
2021-09-27,73.66999816894531,73.80999755859375,72.41000366210938,72.7300033569336,4268700.0
2021-09-28,71.26000213623047,73.66999816894531,70.7300033569336,72.83000183105469,5379600.0
2021-09-29,69.97000122070312,71.83000183105469,69.7300033569336,71.5199966430664,5621400.0
2021-09-30,69.66999816894531,70.66000366210938,69.62000274658203,70.2699966430664,3927200.0
2021-10-01,69.91000366210938,70.36000061035156,69.0199966430664,69.69999694824219,4069100.0
2021-10-04,68.47000122070312,69.58000183105469,68.27999877929688,69.43000030517578,4648400.0
2021-10-05,69.97000122070312,70.62999725341797,68.66999816894531,68.87999725341797,3932500.0
2021-10-06,71.54000091552734,71.5999984741211,69.13999938964844,69.30999755859375,4867000.0
2021-10-07,74.16999816894531,75.16999816894531,72.8499984741211,72.97000122070312,7309200.0
2021-10-08,75.05000305175781,75.94999694824219,74.33000183105469,74.44000244140625,4672600.0
2021-10-11,74.5,74.9000015258789,74.19999694824219,74.69000244140625,2817900.0
2021-10-12,74.66999816894531,75.70999908447266,74.51000213623047,75.20999908447266,3408300.0
2021-10-13,74.9000015258789,75.33000183105469,74.23999786376953,74.97000122070312,2929400.0
2021-10-14,74.68000030517578,75.75,74.22000122070312,75.55000305175781,4770000.0
2021-10-15,74.9000015258789,75.41999816894531,74.63999938964844,75.23999786376953,4358500.0
2021-10-18,74.25,75.05000305175781,73.88999938964844,74.66999816894531,5730000.0
2021-10-19,74.72000122070312,75.37999725341797,74.37999725341797,74.41000366210938,3425800.0
2021-10-20,75.97000122070312,76.94999694824219,74.62000274658203,74.95999908447266,5201700.0
2021-10-21,76.20999908447266,76.2699966430664,75.05999755859375,75.58000183105469,3615500.0
2021-10-22,80.58999633789062,81.19000244140625,76.29000091552734,76.29000091552734,11047500.0
2021-10-25,80.56999969482422,81.05999755859375,79.9000015258789,80.58999633789062,6299600.0
2021-10-26,78.5,80.9800033569336,78.4000015258789,80.97000122070312,6145700.0
2021-10-27,77.66000366210938,78.5,77.29000091552734,78.25,7896500.0
2021-10-28,72.41000366210938,74.4800033569336,70.55000305175781,74.02999877929688,17831800.0
2021-10-29,76.72000122070312,76.9800033569336,72.06999969482422,72.06999969482422,16714300.0
2021-11-01,76.30000305175781,77.61000061035156,75.55000305175781,76.47000122070312,7915700.0
2021-11-02,74.9000015258789,76.37999725341797,74.47000122070312,75.62999725341797,7002300.0
2021-11-03,75.44999694824219,76.12999725341797,73.86000061035156,74.69000244140625,9462500.0
2021-11-04,76.27999877929688,77.0,74.94999694824219,75.66000366210938,5958200.0
2021-11-05,75.56999969482422,76.94000244140625,75.52999877929688,76.6500015258789,4692600.0
2021-11-08,73.76000213623047,76.52999877929688,73.5,75.79000091552734,8320500.0
2021-11-09,73.95999908447266,75.47000122070312,73.77999877929688,74.0999984741211,8317700.0
2021-11-10,73.2300033569336,74.72000122070312,72.94000244140625,73.87000274658203,6126600.0
2021-11-11,73.30000305175781,74.94999694824219,73.29000091552734,74.02999877929688,4200800.0
2021-11-12,73.91000366210938,74.12999725341797,72.52999877929688,73.45999908447266,3793600.0
2021-11-15,74.20999908447266,76.23999786376953,74.0,74.47000122070312,5079300.0
2021-11-16,75.88999938964844,76.58000183105469,74.19000244140625,74.30000305175781,6200400.0
2021-11-17,73.37999725341797,75.91999816894531,72.98999786376953,75.80000305175781,6393300.0
2021-11-18,74.72000122070312,75.05000305175781,73.45999908447266,73.5,9833400.0
2021-11-19,74.62999725341797,76.41000366210938,74.47000122070312,74.9000015258789,5573800.0
2021-11-22,73.56999969482422,75.19000244140625,73.54000091552734,74.43000030517578,4576600.0
2021-11-23,71.6500015258789,73.37999725341797,71.04000091552734,73.20999908447266,10521500.0
2021-11-24,72.66000366210938,72.87999725341797,70.91000366210938,71.3499984741211,4675200.0
2021-11-26,72.47000122070312,73.5999984741211,72.0999984741211,72.97000122070312,4121900.0
2021-11-29,70.55000305175781,72.66000366210938,69.52999877929688,72.54000091552734,7789500.0
2021-11-30,67.45999908447266,70.72000122070312,66.88999938964844,70.33000183105469,21869100.0
2021-12-01,66.80999755859375,68.6500015258789,66.73999786376953,68.63999938964844,11859600.0
2021-12-02,67.4800033569336,67.94999694824219,66.27999877929688,67.16999816894531,8384900.0
2021-12-03,67.05000305175781,68.54000091552734,66.30999755859375,67.77999877929688,10336600.0
2021-12-06,66.06999969482422,67.13999938964844,65.54000091552734,67.12999725341797,6413100.0
2021-12-07,67.2300033569336,67.6500015258789,66.52999877929688,66.72000122070312,6224500.0
2021-12-08,67.16000366210938,67.70999908447266,66.27999877929688,67.33000183105469,6751900.0
2021-12-09,66.5999984741211,67.69000244140625,66.55000305175781,66.98999786376953,4523800.0
2021-12-10,66.88999938964844,67.1500015258789,65.94000244140625,66.80999755859375,7593700.0
2021-12-13,66.69000244140625,67.44000244140625,66.22000122070312,66.47000122070312,6043700.0
2021-12-14,65.8499984741211,66.45999908447266,65.2699966430664,66.25,9297700.0
2021-12-15,65.61000061035156,65.76000213623047,64.25,65.31999969482422,10196400.0
2021-12-16,64.04000091552734,66.12999725341797,63.95000076293945,65.77999877929688,8521400.0
2021-12-17,64.02999877929688,65.1500015258789,62.970001220703125,63.650001525878906,19368900.0
2021-12-20,63.790000915527344,65.16000366210938,62.81999969482422,62.90999984741211,8123700.0
2021-12-21,63.709999084472656,64.55000305175781,63.29999923706055,64.20999908447266,9835700.0
2021-12-22,63.939998626708984,64.6500015258789,63.34000015258789,63.75,5835900.0
2021-12-23,64.88999938964844,65.44000244140625,63.66999816894531,64.0,6045400.0
2021-12-27,65.66000366210938,65.8499984741211,64.97000122070312,65.20999908447266,6050200.0
2021-12-28,66.08000183105469,66.72000122070312,65.47000122070312,65.81999969482422,5534400.0
2021-12-29,66.45999908447266,66.75,65.5999984741211,65.93000030517578,3654500.0
2021-12-30,66.77999877929688,67.6500015258789,66.23999786376953,66.27999877929688,3673600.0
2021-12-31,66.5,66.91999816894531,65.7300033569336,66.73999786376953,5935800.0
2022-01-03,66.80000305175781,67.12000274658203,65.66000366210938,66.44999694824219,6685500.0
2022-01-04,65.13999938964844,67.41999816894531,64.44000244140625,67.16999816894531,7527300.0
2022-01-05,64.48999786376953,66.2699966430664,64.45999908447266,64.87000274658203,7440700.0
2022-01-06,66.80999755859375,67.48999786376953,64.08000183105469,64.13999938964844,8218400.0
2022-01-07,66.31999969482422,67.33000183105469,66.27999877929688,66.7300033569336,5000900.0
2022-01-10,64.56999969482422,66.33000183105469,63.720001220703125,65.72000122070312,6684000.0
2022-01-11,66.43000030517578,66.5199966430664,64.06999969482422,64.58000183105469,3811100.0
2022-01-12,64.31999969482422,66.98999786376953,63.849998474121094,66.87000274658203,5426000.0
2022-01-13,63.279998779296875,65.23999786376953,63.16999816894531,64.73999786376953,4416900.0
2022-01-14,63.45000076293945,63.84000015258789,62.63999938964844,63.16999816894531,6253100.0
2022-01-18,61.61000061035156,62.79999923706055,61.529998779296875,62.79999923706055,7163600.0
2022-01-19,62.290000915527344,62.84000015258789,61.91999816894531,61.959999084472656,6721800.0
2022-01-20,60.709999084472656,63.68000030517578,60.66999816894531,62.849998474121094,5352500.0
2022-01-21,59.540000915527344,61.34000015258789,59.369998931884766,60.91999816894531,7742200.0
2022-01-24,59.65999984741211,59.720001220703125,56.880001068115234,58.970001220703125,9318900.0
2022-01-25,58.18000030517578,58.56999969482422,56.91999816894531,58.439998626708984,7635900.0
2022-01-26,57.709999084472656,59.4900016784668,57.20000076293945,58.56999969482422,7599800.0
2022-01-27,56.70000076293945,58.709999084472656,56.400001525878906,58.040000915527344,4947100.0
2022-01-28,57.540000915527344,57.599998474121094,55.90999984741211,56.7400016784668,5027100.0
2022-01-31,60.06999969482422,60.38999938964844,57.65999984741211,57.72999954223633,9059300.0
2022-02-01,60.47999954223633,60.619998931884766,59.56999969482422,59.90999984741211,4080600.0
2022-02-02,58.540000915527344,60.59000015258789,57.41999816894531,60.470001220703125,8826200.0
2022-02-03,57.189998626708984,58.09000015258789,56.93000030517578,58.0,6287200.0
2022-02-04,59.290000915527344,60.27000045776367,57.25,57.34000015258789,10587000.0
2022-02-07,58.70000076293945,59.72999954223633,58.540000915527344,59.18000030517578,5718400.0
2022-02-08,59.72999954223633,59.90999984741211,58.439998626708984,58.439998626708984,3770700.0
2022-02-09,60.61000061035156,60.65999984741211,59.70000076293945,60.369998931884766,3448800.0
2022-02-10,58.810001373291016,60.029998779296875,58.47999954223633,59.4900016784668,3976200.0
2022-02-11,58.380001068115234,59.939998626708984,58.04999923706055,59.310001373291016,5897200.0
2022-02-14,58.18000030517578,58.63999938964844,57.68000030517578,58.529998779296875,5714500.0
2022-02-15,59.93000030517578,59.9900016784668,58.630001068115234,58.959999084472656,3803800.0
2022-02-16,57.650001525878906,59.75,57.2599983215332,59.689998626708984,5201800.0
2022-02-17,55.7599983215332,57.70000076293945,55.529998779296875,57.47999954223633,5659300.0
2022-02-18,55.459999084472656,55.88999938964844,54.27000045776367,55.36000061035156,7219600.0
2022-02-22,55.150001525878906,56.75,54.88999938964844,55.119998931884766,6951000.0
2022-02-23,54.59000015258789,55.88999938964844,54.470001220703125,55.529998779296875,11482500.0
2022-02-24,55.439998626708984,55.63999938964844,49.529998779296875,50.22999954223633,24110800.0
2022-02-25,54.599998474121094,55.56999969482422,53.380001068115234,55.369998931884766,8340200.0
2022-02-28,54.59000015258789,54.9900016784668,53.40999984741211,54.31999969482422,9281300.0
2022-03-01,54.349998474121094,55.04999923706055,53.939998626708984,54.560001373291016,9298800.0
2022-03-02,55.09000015258789,55.45000076293945,53.68000030517578,54.349998474121094,8496700.0
2022-03-03,54.41999816894531,55.63999938964844,53.459999084472656,55.63999938964844,6139200.0
2022-03-04,55.65999984741211,56.439998626708984,54.09000015258789,54.290000915527344,8300800.0
2022-03-07,54.849998474121094,56.459999084472656,54.7400016784668,55.5,9961700.0
2022-03-08,53.310001373291016,55.93000030517578,53.25,54.939998626708984,9549000.0
2022-03-09,53.060001373291016,53.93000030517578,52.599998474121094,53.93000030517578,10250400.0
2022-03-10,52.36000061035156,55.47999954223633,51.279998779296875,53.02000045776367,18926000.0
2022-03-11,50.060001373291016,52.900001525878906,50.0,52.900001525878906,9217700.0
2022-03-14,52.09000015258789,53.25,50.0099983215332,50.20000076293945,9205600.0
2022-03-15,53.939998626708984,54.560001373291016,52.220001220703125,52.5099983215332,8927400.0
2022-03-16,54.77000045776367,54.900001525878906,53.08000183105469,53.790000915527344,7561500.0
2022-03-17,55.66999816894531,55.86000061035156,54.060001373291016,54.279998779296875,5974000.0
2022-03-18,56.02000045776367,56.66999816894531,55.099998474121094,55.099998474121094,10588500.0
2022-03-21,55.31999969482422,56.25,54.880001068115234,55.58000183105469,5918500.0
2022-03-22,55.75,56.2599983215332,54.95000076293945,54.97999954223633,7120300.0
2022-03-23,55.599998474121094,56.060001373291016,54.650001525878906,55.41999816894531,5329000.0
2022-03-24,57.22999954223633,57.38999938964844,55.540000915527344,55.7400016784668,6892900.0
2022-03-25,57.41999816894531,58.04999923706055,56.95000076293945,57.380001068115234,6240900.0
2022-03-28,58.779998779296875,58.84000015258789,56.93000030517578,57.41999816894531,7156400.0
2022-03-29,60.209999084472656,60.38999938964844,59.380001068115234,59.380001068115234,5341100.0
2022-03-30,59.36000061035156,60.34000015258789,59.119998931884766,59.72999954223633,5943000.0
2022-03-31,57.2599983215332,59.15999984741211,57.2400016784668,59.15999984741211,9380700.0
2022-04-01,57.709999084472656,58.33000183105469,57.29999923706055,57.869998931884766,4950100.0
2022-04-04,56.72999954223633,58.369998931884766,56.4900016784668,58.08000183105469,6651900.0
2022-04-05,56.400001525878906,57.72999954223633,55.97999954223633,56.68000030517578,5040600.0
2022-04-06,54.119998931884766,56.150001525878906,53.47999954223633,55.83000183105469,6359400.0
2022-04-07,54.380001068115234,54.84000015258789,53.5,53.880001068115234,4998700.0
2022-04-08,55.029998779296875,55.439998626708984,54.119998931884766,54.5,3747400.0
2022-04-11,54.88999938964844,56.22999954223633,54.36000061035156,54.36000061035156,4101900.0
2022-04-12,54.2400016784668,55.779998779296875,54.119998931884766,55.33000183105469,3987300.0
2022-04-13,55.119998931884766,55.470001220703125,53.959999084472656,54.09000015258789,3787000.0
2022-04-14,54.150001525878906,55.470001220703125,53.97999954223633,55.20000076293945,4452200.0
2022-04-18,54.560001373291016,54.75,53.66999816894531,53.83000183105469,4115300.0
2022-04-19,55.16999816894531,55.220001220703125,54.15999984741211,54.15999984741211,4698300.0
2022-04-20,54.86000061035156,55.36000061035156,54.7599983215332,55.31999969482422,4937900.0
2022-04-21,54.77000045776367,55.86000061035156,54.54999923706055,55.22999954223633,4408600.0
2022-04-22,53.16999816894531,54.83000183105469,53.08000183105469,54.599998474121094,4914800.0
2022-04-25,53.630001068115234,53.880001068115234,52.709999084472656,52.93000030517578,5503600.0
2022-04-26,53.099998474121094,53.959999084472656,52.47999954223633,53.59000015258789,4951700.0
2022-04-27,52.060001373291016,53.88999938964844,52.0,52.9900016784668,4905700.0
2022-04-28,53.77000045776367,54.04999923706055,52.150001525878906,52.470001220703125,6008500.0
2022-04-29,51.91999816894531,53.97999954223633,51.52000045776367,51.52000045776367,8341100.0
2022-05-02,53.150001525878906,53.220001220703125,51.459999084472656,51.970001220703125,6139800.0
2022-05-03,53.459999084472656,54.25,53.02000045776367,53.279998779296875,8059000.0
2022-05-04,54.41999816894531,54.4900016784668,52.31999969482422,53.47999954223633,9500200.0
2022-05-05,48.040000915527344,51.81999969482422,47.290000915527344,51.209999084472656,19285100.0
2022-05-06,48.810001373291016,49.63999938964844,47.029998779296875,48.0,11281200.0
2022-05-09,49.2599983215332,50.91999816894531,47.66999816894531,48.08000183105469,12832100.0
2022-05-10,48.59000015258789,50.88999938964844,48.380001068115234,49.970001220703125,7614900.0
2022-05-11,46.58000183105469,48.95000076293945,46.470001220703125,48.310001373291016,7085300.0
2022-05-12,46.15999984741211,47.81999969482422,45.189998626708984,45.97999954223633,8920400.0
2022-05-13,46.650001525878906,46.7599983215332,45.720001220703125,46.459999084472656,6455200.0
2022-05-16,45.09000015258789,46.4900016784668,44.90999984741211,46.4900016784668,6940600.0
2022-05-17,46.91999816894531,47.119998931884766,45.400001525878906,45.63999938964844,5704500.0
2022-05-18,44.939998626708984,46.779998779296875,44.650001525878906,46.099998474121094,5883200.0
2022-05-19,44.619998931884766,45.33000183105469,44.02000045776367,44.619998931884766,7668700.0
2022-05-20,44.310001373291016,45.31999969482422,43.279998779296875,44.959999084472656,7445800.0
2022-05-23,45.189998626708984,45.349998474121094,44.0,44.7400016784668,6122500.0
2022-05-24,44.18000030517578,45.630001068115234,43.619998931884766,44.400001525878906,8315100.0
2022-05-25,44.810001373291016,45.130001068115234,43.869998931884766,43.869998931884766,7522100.0
2022-05-26,46.470001220703125,46.810001373291016,45.4900016784668,45.68000030517578,6299000.0
2022-05-27,48.81999969482422,48.83000183105469,47.04999923706055,47.220001220703125,8695400.0
2022-05-31,48.66999816894531,49.29999923706055,47.31999969482422,48.439998626708984,17674900.0
2022-06-01,46.970001220703125,49.08000183105469,46.810001373291016,49.08000183105469,7174800.0
2022-06-02,47.77000045776367,47.779998779296875,46.45000076293945,46.86000061035156,5287700.0
2022-06-03,47.09000015258789,47.54999923706055,46.790000915527344,47.31999969482422,6122200.0
2022-06-06,47.66999816894531,48.7599983215332,47.470001220703125,47.9900016784668,5350100.0
2022-06-07,47.5099983215332,47.66999816894531,46.68000030517578,46.900001525878906,5114200.0
2022-06-08,47.68000030517578,48.13999938964844,47.29999923706055,47.81999969482422,4401800.0
2022-06-09,46.689998626708984,47.439998626708984,46.43000030517578,47.20000076293945,5139100.0
2022-06-10,44.279998779296875,45.58000183105469,44.279998779296875,44.349998474121094,8764800.0
2022-06-13,42.93000030517578,43.970001220703125,42.66999816894531,43.0099983215332,9224400.0
2022-06-14,42.58000183105469,43.59000015258789,42.209999084472656,43.20000076293945,5288400.0
2022-06-15,43.5099983215332,44.04999923706055,42.58000183105469,42.970001220703125,8232200.0
2022-06-16,41.08000183105469,42.5,40.52000045776367,42.290000915527344,9954900.0
2022-06-17,42.209999084472656,42.56999969482422,41.43000030517578,41.5099983215332,21193800.0
2022-06-21,42.290000915527344,43.470001220703125,42.20000076293945,42.70000076293945,7628500.0
2022-06-22,43.130001068115234,43.65999984741211,41.83000183105469,41.880001068115234,7343000.0
2022-06-23,42.970001220703125,43.11000061035156,42.04999923706055,42.16999816894531,5244700.0
2022-06-24,45.66999816894531,45.779998779296875,43.220001220703125,43.349998474121094,20444400.0
2022-06-27,44.380001068115234,45.939998626708984,44.220001220703125,45.869998931884766,4703400.0
2022-06-28,42.650001525878906,44.47999954223633,42.599998474121094,43.400001525878906,5435600.0
2022-06-29,42.66999816894531,43.029998779296875,42.29999923706055,42.58000183105469,3517100.0
2022-06-30,41.66999816894531,42.41999816894531,41.02000045776367,42.41999816894531,6571700.0
2022-07-01,42.88999938964844,43.040000915527344,41.7599983215332,41.939998626708984,4950800.0
2022-07-05,43.93000030517578,43.959999084472656,41.88999938964844,42.2599983215332,6413700.0
2022-07-06,43.720001220703125,44.959999084472656,43.560001373291016,44.400001525878906,6444000.0
2022-07-07,43.81999969482422,44.06999969482422,43.189998626708984,43.720001220703125,6216100.0
2022-07-08,43.13999938964844,43.83000183105469,42.75,43.400001525878906,3716300.0
2022-07-11,42.83000183105469,43.15999984741211,42.38999938964844,43.02000045776367,5986800.0
2022-07-12,43.20000076293945,43.95000076293945,42.869998931884766,43.060001373291016,4751000.0
2022-07-13,42.4900016784668,43.150001525878906,41.939998626708984,42.20000076293945,4439900.0
2022-07-14,42.029998779296875,42.36000061035156,41.220001220703125,42.20000076293945,3624800.0
2022-07-15,43.61000061035156,43.959999084472656,42.849998474121094,42.9900016784668,6407300.0
2022-07-18,43.59000015258789,44.72999954223633,43.349998474121094,43.97999954223633,4544300.0
2022-07-19,45.380001068115234,45.4900016784668,43.88999938964844,43.88999938964844,4290500.0
2022-07-20,46.189998626708984,46.470001220703125,45.41999816894531,45.59000015258789,4066000.0
2022-07-21,46.650001525878906,46.66999816894531,45.849998474121094,46.08000183105469,2964100.0
2022-07-22,46.68000030517578,47.369998931884766,46.36000061035156,46.59000015258789,4908200.0
2022-07-25,46.560001373291016,47.040000915527344,46.13999938964844,46.68000030517578,4042600.0
2022-07-26,45.65999984741211,45.790000915527344,45.25,45.38999938964844,3834200.0
2022-07-27,47.18000030517578,47.52000045776367,45.83000183105469,45.95000076293945,4123000.0
2022-07-28,48.209999084472656,48.2400016784668,46.47999954223633,47.369998931884766,4914700.0
2022-07-29,48.630001068115234,49.72999954223633,48.380001068115234,49.130001068115234,7241400.0
2022-08-01,48.939998626708984,49.34000015258789,47.650001525878906,47.849998474121094,4805800.0
2022-08-02,48.43000030517578,48.84000015258789,47.75,48.689998626708984,5250700.0
2022-08-03,50.47999954223633,50.81999969482422,49.0,49.0,8749800.0
2022-08-04,47.869998931884766,50.189998626708984,46.65999984741211,50.099998474121094,10604500.0
2022-08-05,47.279998779296875,47.65999984741211,46.689998626708984,47.33000183105469,5487400.0
2022-08-08,47.61000061035156,49.0,47.20000076293945,47.630001068115234,4786100.0
2022-08-09,48.0,48.02000045776367,47.02000045776367,47.56999969482422,6075100.0
2022-08-10,48.5,49.290000915527344,48.470001220703125,48.86000061035156,4848400.0
2022-08-11,48.56999969482422,49.52000045776367,48.130001068115234,48.869998931884766,4581900.0
2022-08-12,49.439998626708984,49.47999954223633,48.68000030517578,48.95000076293945,2885800.0
2022-08-15,48.68000030517578,49.2400016784668,48.20000076293945,49.16999816894531,3710000.0
2022-08-16,49.5,50.16999816894531,48.58000183105469,48.689998626708984,5314600.0
2022-08-17,48.56999969482422,49.029998779296875,48.2400016784668,48.88999938964844,3832300.0
2022-08-18,48.540000915527344,48.720001220703125,47.81999969482422,48.38999938964844,3534100.0
2022-08-19,47.06999969482422,48.08000183105469,46.54999923706055,47.849998474121094,4377500.0
2022-08-22,45.38999938964844,46.70000076293945,45.33000183105469,46.70000076293945,4322500.0
2022-08-23,45.43000030517578,46.36000061035156,45.15999984741211,45.31999969482422,4307200.0
2022-08-24,45.529998779296875,46.2599983215332,45.16999816894531,45.22999954223633,4212100.0
2022-08-25,46.59000015258789,46.619998931884766,45.560001373291016,45.72999954223633,3227800.0
2022-08-26,44.529998779296875,47.209999084472656,44.5099983215332,47.029998779296875,3978200.0
2022-08-29,44.459999084472656,44.849998474121094,43.900001525878906,44.2599983215332,4539100.0
2022-08-30,44.45000076293945,45.060001373291016,44.08000183105469,44.869998931884766,4274900.0
2022-08-31,44.130001068115234,44.810001373291016,43.90999984741211,44.689998626708984,7289300.0
2022-09-01,44.77000045776367,44.79999923706055,43.630001068115234,43.9900016784668,4660500.0
2022-09-02,44.11000061035156,45.459999084472656,43.83000183105469,45.189998626708984,4203000.0
2022-09-06,43.040000915527344,44.290000915527344,42.93000030517578,44.220001220703125,6219900.0
2022-09-07,44.65999984741211,44.869998931884766,43.09000015258789,43.150001525878906,4814700.0
2022-09-08,44.25,44.52000045776367,43.560001373291016,44.36000061035156,5945800.0
2022-09-09,45.099998474121094,45.15999984741211,44.27000045776367,44.380001068115234,4264800.0
2022-09-12,45.52000045776367,45.849998474121094,45.11000061035156,45.369998931884766,4737500.0
2022-09-13,42.790000915527344,44.38999938964844,42.61000061035156,44.150001525878906,6326400.0
2022-09-14,42.56999969482422,42.91999816894531,41.880001068115234,42.88999938964844,7176200.0
2022-09-15,42.65999984741211,43.83000183105469,42.43000030517578,42.4900016784668,6821600.0
2022-09-16,42.0,42.13999938964844,41.13999938964844,41.849998474121094,9313600.0
2022-09-19,41.349998474121094,41.869998931884766,41.08000183105469,41.77000045776367,6713000.0
2022-09-20,39.900001525878906,41.040000915527344,39.709999084472656,41.040000915527344,7587800.0
2022-09-21,38.93000030517578,40.310001373291016,38.79999923706055,40.040000915527344,6350400.0
2022-09-22,38.29999923706055,38.93000030517578,38.0099983215332,38.849998474121094,5490500.0
2022-09-23,38.189998626708984,38.220001220703125,37.5,38.029998779296875,5161200.0
2022-09-26,38.130001068115234,39.099998474121094,38.099998474121094,38.15999984741211,5571700.0
2022-09-27,37.56999969482422,38.59000015258789,37.27000045776367,38.52000045776367,5298000.0
2022-09-28,38.61000061035156,38.81999969482422,37.54999923706055,37.599998474121094,4452700.0
2022-09-29,37.689998626708984,38.060001373291016,37.279998779296875,37.959999084472656,4211800.0
2022-09-30,36.810001373291016,37.959999084472656,36.7599983215332,37.40999984741211,5953300.0
2022-10-03,37.220001220703125,37.619998931884766,36.18000030517578,36.939998626708984,8930300.0
2022-10-04,38.66999816894531,39.18000030517578,38.09000015258789,38.11000061035156,8189800.0
2022-10-05,39.119998931884766,39.4900016784668,38.18000030517578,38.25,7290500.0
2022-10-06,38.88999938964844,39.630001068115234,38.84000015258789,38.95000076293945,6471800.0
2022-10-07,37.54999923706055,38.58000183105469,37.41999816894531,38.5099983215332,6731600.0
2022-10-10,37.560001373291016,38.09000015258789,37.290000915527344,37.90999984741211,5192100.0
2022-10-11,36.95000076293945,37.79999923706055,36.619998931884766,37.209999084472656,6222400.0
2022-10-12,37.130001068115234,37.2400016784668,36.61000061035156,36.9900016784668,6324300.0
2022-10-13,37.959999084472656,38.34000015258789,35.91999816894531,36.209999084472656,7866600.0
2022-10-14,37.08000183105469,38.459999084472656,37.0099983215332,38.29999923706055,5716900.0
2022-10-17,37.849998474121094,38.45000076293945,37.790000915527344,38.0099983215332,5976000.0
2022-10-18,38.5,39.31999969482422,38.15999984741211,38.9900016784668,5326500.0
2022-10-19,37.810001373291016,38.63999938964844,37.279998779296875,38.279998779296875,5097700.0
2022-10-20,37.619998931884766,38.65999984741211,37.47999954223633,37.70000076293945,5105200.0
2022-10-21,38.40999984741211,38.45000076293945,37.08000183105469,37.40999984741211,4449300.0
2022-10-24,38.68000030517578,38.81999969482422,37.599998474121094,38.40999984741211,5899100.0
2022-10-25,38.970001220703125,39.119998931884766,38.13999938964844,38.61000061035156,6544200.0
2022-10-26,39.56999969482422,40.560001373291016,38.91999816894531,38.9900016784668,5856200.0
2022-10-27,39.849998474121094,40.630001068115234,39.619998931884766,39.70000076293945,6130400.0
2022-10-28,40.31999969482422,40.40999984741211,38.47999954223633,38.79999923706055,7750500.0
2022-10-31,39.84000015258789,40.61000061035156,39.41999816894531,40.349998474121094,6860700.0
2022-11-01,39.810001373291016,40.84000015258789,39.29999923706055,40.52000045776367,4960300.0
2022-11-02,38.060001373291016,40.0,38.0099983215332,39.91999816894531,8531900.0
2022-11-03,38.81999969482422,40.93000030517578,38.40999984741211,39.90999984741211,14052700.0
2022-11-04,40.06999969482422,40.779998779296875,39.029998779296875,39.470001220703125,7329900.0
2022-11-07,40.58000183105469,40.65999984741211,39.369998931884766,40.369998931884766,5258300.0
2022-11-08,41.599998474121094,42.2400016784668,40.220001220703125,40.58000183105469,7889100.0
2022-11-09,40.56999969482422,41.459999084472656,40.4900016784668,41.349998474121094,5208100.0
2022-11-10,44.65999984741211,44.79999923706055,42.2599983215332,42.4900016784668,9206000.0
2022-11-11,46.5099983215332,46.9900016784668,44.7400016784668,45.0,7298800.0
2022-11-14,45.90999984741211,46.88999938964844,45.849998474121094,46.34000015258789,6188100.0
2022-11-15,47.02000045776367,47.130001068115234,46.029998779296875,47.06999969482422,5466800.0
2022-11-16,45.4900016784668,46.459999084472656,45.310001373291016,46.279998779296875,5263300.0
2022-11-17,45.470001220703125,45.650001525878906,44.56999969482422,44.65999984741211,3617200.0
2022-11-18,45.68000030517578,46.150001525878906,45.25,46.119998931884766,3792000.0
2022-11-21,44.72999954223633,45.599998474121094,44.540000915527344,45.36000061035156,4096100.0
2022-11-22,45.130001068115234,45.15999984741211,44.40999984741211,44.880001068115234,3817000.0
2022-11-23,45.22999954223633,45.779998779296875,45.11000061035156,45.349998474121094,4981600.0
2022-11-25,45.040000915527344,45.209999084472656,44.560001373291016,44.66999816894531,2329800.0
2022-11-28,44.33000183105469,45.38999938964844,44.25,45.0,5878400.0
2022-11-29,43.77000045776367,44.65999984741211,43.619998931884766,44.599998474121094,4421400.0
2022-11-30,45.439998626708984,45.630001068115234,43.529998779296875,43.84000015258789,8882300.0
2022-12-01,45.15999984741211,46.09000015258789,45.04999923706055,45.36000061035156,4785600.0
2022-12-02,45.20000076293945,45.45000076293945,44.380001068115234,44.810001373291016,4338000.0
2022-12-05,43.939998626708984,44.91999816894531,43.81999969482422,44.849998474121094,4641100.0
2022-12-06,43.349998474121094,43.81999969482422,42.7400016784668,43.72999954223633,8691500.0
2022-12-07,43.15999984741211,43.91999816894531,42.959999084472656,43.099998474121094,5533200.0
2022-12-08,43.880001068115234,44.15999984741211,43.2599983215332,43.5,3855000.0
2022-12-09,43.63999938964844,44.04999923706055,43.310001373291016,43.529998779296875,4083600.0
2022-12-12,43.720001220703125,43.72999954223633,43.09000015258789,43.70000076293945,4238100.0
2022-12-13,43.720001220703125,45.86000061035156,43.31999969482422,45.36000061035156,5656600.0
2022-12-14,43.75,44.290000915527344,42.900001525878906,43.61000061035156,5659400.0
2022-12-15,42.290000915527344,43.150001525878906,42.0099983215332,43.060001373291016,5167300.0
2022-12-16,41.0,42.150001525878906,40.619998931884766,42.040000915527344,14561000.0
2022-12-19,41.34000015258789,41.40999984741211,40.63999938964844,41.08000183105469,7817400.0
2022-12-20,40.970001220703125,41.470001220703125,40.650001525878906,41.439998626708984,4273300.0
2022-12-21,41.279998779296875,41.5,41.0099983215332,41.27000045776367,4050000.0
2022-12-22,40.119998931884766,40.720001220703125,39.47999954223633,40.630001068115234,3930500.0
2022-12-23,40.16999816894531,40.33000183105469,39.529998779296875,39.86000061035156,2421200.0
2022-12-27,40.08000183105469,40.369998931884766,39.70000076293945,40.11000061035156,3953700.0
2022-12-28,39.91999816894531,40.400001525878906,39.7599983215332,40.060001373291016,3551000.0
2022-12-29,41.81999969482422,41.91999816894531,40.06999969482422,40.27000045776367,6385400.0
2022-12-30,41.470001220703125,41.4900016784668,40.97999954223633,41.2400016784668,4430300.0
2023-01-03,42.150001525878906,42.65999984741211,41.540000915527344,42.08000183105469,4494900.0
2023-01-04,43.09000015258789,43.34000015258789,42.279998779296875,42.790000915527344,3743500.0
2023-01-05,43.099998474121094,43.36000061035156,42.529998779296875,43.0099983215332,3748100.0
2023-01-06,45.11000061035156,45.45000076293945,43.060001373291016,43.619998931884766,5293700.0
2023-01-09,43.52000045776367,45.439998626708984,43.439998626708984,44.7599983215332,7096400.0
2023-01-10,45.09000015258789,45.130001068115234,43.31999969482422,43.31999969482422,4432600.0
2023-01-11,46.61000061035156,46.689998626708984,45.52000045776367,45.689998626708984,5456800.0
2023-01-12,46.43000030517578,46.79999923706055,45.81999969482422,46.72999954223633,3812200.0
2023-01-13,46.2599983215332,46.29999923706055,45.439998626708984,45.720001220703125,3128400.0
2023-01-17,46.77000045776367,47.11000061035156,46.04999923706055,46.22999954223633,5214200.0
2023-01-18,45.97999954223633,47.400001525878906,45.959999084472656,47.0,3429500.0
2023-01-19,45.540000915527344,45.93000030517578,44.939998626708984,45.650001525878906,5616300.0
2023-01-20,46.65999984741211,46.72999954223633,45.540000915527344,45.7599983215332,3435000.0
2023-01-23,47.65999984741211,47.84000015258789,46.56999969482422,46.939998626708984,3254700.0
2023-01-24,46.689998626708984,47.41999816894531,46.5099983215332,47.279998779296875,4864400.0
2023-01-25,48.93000030517578,49.06999969482422,46.31999969482422,46.470001220703125,5955700.0
2023-01-26,49.15999984741211,49.470001220703125,48.15999984741211,49.459999084472656,4153100.0
2023-01-27,49.0,49.70000076293945,48.880001068115234,48.970001220703125,3901300.0
2023-01-30,48.88999938964844,49.88999938964844,48.310001373291016,48.31999969482422,4066900.0
2023-01-31,49.5,49.54999923706055,48.79999923706055,48.90999984741211,4325300.0
2023-02-01,50.400001525878906,50.75,48.689998626708984,49.2599983215332,4565200.0
2023-02-02,51.65999984741211,52.22999954223633,50.689998626708984,50.75,6390000.0
2023-02-03,50.65999984741211,51.310001373291016,50.11000061035156,50.310001373291016,3808200.0
2023-02-06,49.97999954223633,50.400001525878906,49.650001525878906,50.029998779296875,3141600.0
2023-02-07,50.16999816894531,50.369998931884766,49.06999969482422,49.77000045776367,3538100.0
2023-02-08,49.15999984741211,50.0,48.83000183105469,49.599998474121094,3429700.0
2023-02-09,48.38999938964844,49.849998474121094,48.150001525878906,49.75,3072400.0
2023-02-10,48.08000183105469,48.33000183105469,47.650001525878906,48.08000183105469,3745100.0
2023-02-13,48.93000030517578,49.02000045776367,47.91999816894531,48.20000076293945,4744300.0
2023-02-14,48.79999923706055,49.189998626708984,48.209999084472656,48.72999954223633,3919700.0
2023-02-15,49.650001525878906,49.65999984741211,48.209999084472656,48.40999984741211,3708100.0
2023-02-16,48.65999984741211,49.189998626708984,48.290000915527344,48.619998931884766,3760400.0
2023-02-17,48.2400016784668,48.70000076293945,47.75,48.560001373291016,5511900.0
2023-02-21,47.88999938964844,48.810001373291016,47.81999969482422,47.88999938964844,5947900.0
2023-02-22,47.849998474121094,48.33000183105469,47.400001525878906,48.119998931884766,7391900.0
2023-02-23,45.349998474121094,45.88999938964844,43.709999084472656,45.40999984741211,12458900.0
2023-02-24,45.06999969482422,45.25,44.310001373291016,44.709999084472656,5795000.0
2023-02-27,45.79999923706055,45.849998474121094,45.08000183105469,45.31999969482422,5187700.0
2023-02-28,45.900001525878906,46.310001373291016,45.58000183105469,45.709999084472656,5338800.0
2023-03-01,45.75,46.27000045776367,45.380001068115234,45.68000030517578,4236400.0
2023-03-02,45.58000183105469,45.7400016784668,45.310001373291016,45.5,4142300.0
2023-03-03,46.040000915527344,46.2400016784668,45.810001373291016,45.93000030517578,3744200.0
2023-03-06,44.75,46.099998474121094,44.63999938964844,45.95000076293945,5972800.0
2023-03-07,43.97999954223633,45.09000015258789,43.83000183105469,44.86000061035156,5326600.0
2023-03-08,44.2599983215332,44.34000015258789,43.15999984741211,43.849998474121094,6096600.0
2023-03-09,42.95000076293945,44.279998779296875,42.91999816894531,44.02000045776367,4091600.0
2023-03-10,42.040000915527344,42.869998931884766,41.66999816894531,42.75,4526700.0
2023-03-13,41.09000015258789,41.880001068115234,41.02000045776367,41.619998931884766,5946300.0
2023-03-14,41.15999984741211,41.95000076293945,40.619998931884766,41.779998779296875,6368400.0
2023-03-15,40.810001373291016,40.939998626708984,40.130001068115234,40.4900016784668,5740600.0
2023-03-16,41.45000076293945,41.619998931884766,40.22999954223633,40.279998779296875,6022400.0
2023-03-17,42.060001373291016,42.310001373291016,40.939998626708984,41.150001525878906,11506800.0
2023-03-20,43.040000915527344,43.470001220703125,42.0,42.099998474121094,6199700.0
2023-03-21,43.75,43.97999954223633,43.099998474121094,43.13999938964844,6122800.0
2023-03-22,42.86000061035156,44.09000015258789,42.83000183105469,43.59000015258789,5087900.0
2023-03-23,42.45000076293945,43.20000076293945,42.02000045776367,43.09000015258789,4808700.0
2023-03-24,42.65999984741211,42.86000061035156,41.65999984741211,42.209999084472656,4541800.0
2023-03-27,42.599998474121094,43.02000045776367,42.54999923706055,42.77000045776367,4040300.0
2023-03-28,42.869998931884766,43.0,42.560001373291016,42.720001220703125,2827200.0
2023-03-29,43.630001068115234,43.66999816894531,43.20000076293945,43.20000076293945,3588000.0
2023-03-30,43.90999984741211,44.33000183105469,43.630001068115234,44.15999984741211,3459600.0
2023-03-31,44.369998931884766,44.41999816894531,43.7400016784668,44.08000183105469,4053600.0
2023-04-03,44.279998779296875,44.349998474121094,43.84000015258789,44.150001525878906,3539700.0
2023-04-04,44.33000183105469,44.630001068115234,43.83000183105469,44.630001068115234,3509200.0
2023-04-05,43.849998474121094,44.2599983215332,43.70000076293945,44.25,3836500.0
2023-04-06,43.56999969482422,43.83000183105469,43.2400016784668,43.63999938964844,3629600.0
2023-04-10,43.400001525878906,43.66999816894531,43.09000015258789,43.09000015258789,3279500.0
2023-04-11,43.5,43.720001220703125,43.02000045776367,43.290000915527344,3668600.0
2023-04-12,42.779998779296875,44.11000061035156,42.4900016784668,43.959999084472656,4312300.0
2023-04-13,43.61000061035156,43.619998931884766,42.86000061035156,42.970001220703125,3875600.0
2023-04-14,43.529998779296875,44.15999984741211,43.13999938964844,43.540000915527344,3603700.0
2023-04-17,43.779998779296875,44.0,43.45000076293945,44.0,3693300.0
2023-04-18,44.040000915527344,44.400001525878906,43.86000061035156,44.13999938964844,3709800.0
2023-04-19,43.709999084472656,44.150001525878906,43.529998779296875,43.849998474121094,4043300.0
2023-04-20,43.380001068115234,43.709999084472656,43.220001220703125,43.349998474121094,3624400.0
2023-04-21,43.11000061035156,43.369998931884766,42.7599983215332,43.369998931884766,3139200.0
2023-04-24,43.86000061035156,44.13999938964844,43.18000030517578,43.279998779296875,4216500.0
2023-04-25,44.0099983215332,44.18000030517578,43.54999923706055,43.58000183105469,5938300.0
2023-04-26,43.36000061035156,44.43000030517578,43.220001220703125,43.5,8552700.0
2023-04-27,45.560001373291016,45.86000061035156,44.040000915527344,45.13999938964844,11144600.0
2023-04-28,46.43000030517578,46.66999816894531,45.38999938964844,45.52000045776367,6704400.0
2023-05-01,45.65999984741211,46.349998474121094,45.40999984741211,46.02000045776367,4220800.0
2023-05-02,45.119998931884766,45.65999984741211,44.52000045776367,45.61000061035156,4035100.0
2023-05-03,44.77000045776367,45.77000045776367,44.61000061035156,45.290000915527344,4686200.0
2023-05-04,44.380001068115234,44.97999954223633,44.279998779296875,44.970001220703125,3301500.0
2023-05-05,45.630001068115234,45.709999084472656,44.630001068115234,44.720001220703125,5206400.0
2023-05-08,46.209999084472656,46.34000015258789,45.470001220703125,45.790000915527344,3781700.0
2023-05-09,45.810001373291016,46.380001068115234,45.52000045776367,45.90999984741211,3785000.0
2023-05-10,45.81999969482422,46.349998474121094,45.2400016784668,46.209999084472656,4297800.0
2023-05-11,45.779998779296875,45.900001525878906,45.470001220703125,45.83000183105469,3847500.0
2023-05-12,44.90999984741211,45.83000183105469,44.63999938964844,45.70000076293945,3690400.0
2023-05-15,45.130001068115234,45.47999954223633,44.560001373291016,44.90999984741211,4196500.0
2023-05-16,43.029998779296875,44.619998931884766,43.02000045776367,44.619998931884766,5570900.0
2023-05-17,43.880001068115234,43.959999084472656,42.959999084472656,43.060001373291016,4442500.0
2023-05-18,44.119998931884766,44.18000030517578,43.439998626708984,43.810001373291016,3240800.0
2023-05-19,43.47999954223633,44.189998626708984,43.150001525878906,44.09000015258789,4278000.0
2023-05-22,44.119998931884766,44.22999954223633,43.75,43.91999816894531,4693200.0
2023-05-23,43.779998779296875,44.18000030517578,43.150001525878906,44.0,4139000.0
2023-05-24,43.29999923706055,44.0099983215332,43.040000915527344,43.959999084472656,3486900.0
2023-05-25,43.619998931884766,43.68000030517578,42.93000030517578,43.09000015258789,6799900.0
2023-05-26,44.36000061035156,44.54999923706055,43.52000045776367,43.560001373291016,5128400.0
2023-05-30,43.619998931884766,44.47999954223633,43.34000015258789,44.25,4906600.0
2023-05-31,42.540000915527344,43.2599983215332,42.0099983215332,43.2599983215332,7695800.0
2023-06-01,43.2599983215332,43.59000015258789,42.529998779296875,42.79999923706055,5235300.0
2023-06-02,44.38999938964844,44.47999954223633,43.27000045776367,43.33000183105469,4641600.0
2023-06-05,45.290000915527344,45.34000015258789,44.290000915527344,44.77000045776367,5661800.0
2023-06-06,45.18000030517578,45.369998931884766,44.84000015258789,45.220001220703125,4537600.0
2023-06-07,45.060001373291016,45.77000045776367,44.849998474121094,45.2400016784668,5663700.0
2023-06-08,45.61000061035156,46.060001373291016,45.349998474121094,45.54999923706055,5308400.0
2023-06-09,45.810001373291016,46.540000915527344,45.63999938964844,45.63999938964844,5049500.0
2023-06-12,45.119998931884766,45.91999816894531,45.02000045776367,45.849998474121094,6150600.0
2023-06-13,45.52000045776367,45.619998931884766,45.0099983215332,45.29999923706055,4215700.0
2023-06-14,45.06999969482422,45.709999084472656,44.63999938964844,45.59000015258789,4655100.0
2023-06-15,45.619998931884766,45.70000076293945,44.380001068115234,44.939998626708984,5059700.0
2023-06-16,45.060001373291016,45.75,44.91999816894531,45.61000061035156,8591400.0
2023-06-20,44.84000015258789,45.47999954223633,44.619998931884766,44.93000030517578,4175500.0
2023-06-21,44.099998474121094,44.81999969482422,44.08000183105469,44.81999969482422,3745700.0
2023-06-22,43.869998931884766,44.150001525878906,43.61000061035156,44.150001525878906,3621500.0
2023-06-23,43.369998931884766,43.79999923706055,43.11000061035156,43.47999954223633,6229100.0
2023-06-26,43.459999084472656,43.7599983215332,43.2599983215332,43.459999084472656,3551500.0
2023-06-27,44.470001220703125,44.54999923706055,43.47999954223633,43.58000183105469,4758900.0
2023-06-28,44.84000015258789,44.849998474121094,44.2400016784668,44.43000030517578,4186200.0
2023-06-29,44.599998474121094,44.90999984741211,44.33000183105469,44.90999984741211,3278400.0
2023-06-30,44.689998626708984,45.130001068115234,44.290000915527344,45.0,5212100.0
2023-07-03,45.22999954223633,45.83000183105469,44.599998474121094,44.65999984741211,2771300.0
2023-07-05,45.029998779296875,45.27000045776367,44.630001068115234,45.22999954223633,3394000.0
2023-07-06,43.849998474121094,44.45000076293945,43.54999923706055,44.27000045776367,4572500.0
2023-07-07,44.2599983215332,44.56999969482422,43.68000030517578,43.689998626708984,4252800.0
2023-07-10,45.66999816894531,45.7599983215332,44.119998931884766,44.130001068115234,4703700.0
2023-07-11,46.900001525878906,47.349998474121094,45.959999084472656,46.0,4998800.0
2023-07-12,46.40999984741211,47.529998779296875,46.33000183105469,47.5,4969600.0
2023-07-13,46.130001068115234,46.810001373291016,46.08000183105469,46.720001220703125,4172600.0
2023-07-14,46.5,46.720001220703125,45.81999969482422,46.04999923706055,4131800.0
2023-07-17,47.189998626708984,47.369998931884766,45.959999084472656,46.060001373291016,5192400.0
2023-07-18,48.029998779296875,48.09000015258789,46.91999816894531,46.91999816894531,5550100.0
2023-07-19,49.029998779296875,49.099998474121094,47.959999084472656,48.220001220703125,6063200.0
2023-07-20,48.84000015258789,48.959999084472656,48.02000045776367,48.779998779296875,9336800.0
2023-07-21,48.34000015258789,49.349998474121094,48.310001373291016,49.209999084472656,10663500.0
2023-07-24,48.939998626708984,48.970001220703125,48.13999938964844,48.400001525878906,4705500.0
2023-07-25,48.310001373291016,49.47999954223633,48.08000183105469,49.06999969482422,6411300.0
2023-07-26,48.79999923706055,48.869998931884766,48.11000061035156,48.11000061035156,6636800.0
2023-07-27,43.65999984741211,46.06999969482422,43.29999923706055,45.560001373291016,15740800.0
2023-07-28,45.0099983215332,45.84000015258789,43.970001220703125,43.97999954223633,9570100.0
2023-07-31,44.5099983215332,45.63999938964844,44.349998474121094,45.13999938964844,8017600.0
2023-08-01,43.560001373291016,44.36000061035156,43.54999923706055,44.150001525878906,4807600.0
2023-08-02,43.7599983215332,43.900001525878906,42.810001373291016,43.15999984741211,5540000.0
2023-08-03,43.61000061035156,43.869998931884766,43.31999969482422,43.58000183105469,3928800.0
2023-08-04,43.04999923706055,43.939998626708984,42.95000076293945,43.65999984741211,3951400.0
2023-08-07,43.849998474121094,43.91999816894531,42.86000061035156,43.33000183105469,4230800.0
2023-08-08,43.52000045776367,43.58000183105469,42.52000045776367,43.279998779296875,3910600.0
2023-08-09,43.66999816894531,44.0,43.34000015258789,43.709999084472656,3942700.0
2023-08-10,43.290000915527344,44.2599983215332,43.04999923706055,44.15999984741211,3126100.0
2023-08-11,44.5,44.59000015258789,43.34000015258789,43.36000061035156,6826900.0
2023-08-14,44.029998779296875,44.349998474121094,43.689998626708984,44.209999084472656,4229900.0
2023-08-15,43.58000183105469,43.68000030517578,42.939998626708984,43.619998931884766,4240500.0
2023-08-16,42.93000030517578,43.5,42.790000915527344,43.470001220703125,4181800.0
2023-08-17,42.95000076293945,43.38999938964844,42.75,43.310001373291016,3892000.0
2023-08-18,42.9900016784668,43.279998779296875,42.22999954223633,42.58000183105469,3801000.0
2023-08-21,43.040000915527344,43.2599983215332,42.7599983215332,42.9900016784668,3385900.0
2023-08-22,43.27000045776367,43.560001373291016,43.040000915527344,43.09000015258789,3875300.0
2023-08-23,43.900001525878906,44.20000076293945,43.25,43.279998779296875,5024600.0
2023-08-24,43.13999938964844,44.2400016784668,43.11000061035156,43.869998931884766,4477100.0
2023-08-25,43.59000015258789,44.349998474121094,43.380001068115234,43.72999954223633,7250700.0
2023-08-28,43.869998931884766,44.04999923706055,43.54999923706055,43.88999938964844,4203100.0
2023-08-29,44.31999969482422,44.70000076293945,43.91999816894531,44.0099983215332,4135100.0
2023-08-30,44.75,44.869998931884766,44.2599983215332,44.31999969482422,3595300.0
2023-08-31,44.779998779296875,45.34000015258789,44.54999923706055,44.599998474121094,7844400.0
2023-09-01,45.099998474121094,45.540000915527344,44.869998931884766,45.209999084472656,4176400.0
2023-09-05,44.290000915527344,44.880001068115234,44.040000915527344,44.880001068115234,5668100.0
2023-09-06,44.119998931884766,44.31999969482422,43.43000030517578,44.16999816894531,4617300.0
2023-09-07,43.119998931884766,43.709999084472656,42.810001373291016,43.63999938964844,5296000.0
2023-09-08,43.43000030517578,43.47999954223633,42.84000015258789,42.91999816894531,4208600.0
2023-09-11,43.5099983215332,43.939998626708984,43.43000030517578,43.70000076293945,3848800.0
2023-09-12,43.5099983215332,43.97999954223633,43.31999969482422,43.400001525878906,4788300.0
2023-09-13,43.709999084472656,43.970001220703125,43.43000030517578,43.689998626708984,3583700.0
2023-09-14,44.36000061035156,44.459999084472656,43.720001220703125,43.970001220703125,4078400.0
2023-09-15,44.560001373291016,44.79999923706055,44.27000045776367,44.459999084472656,7598200.0
2023-09-18,43.90999984741211,44.459999084472656,43.810001373291016,44.34000015258789,4580500.0
2023-09-19,43.619998931884766,44.09000015258789,43.41999816894531,43.630001068115234,4308500.0
2023-09-20,43.689998626708984,44.540000915527344,43.66999816894531,43.7400016784668,4127600.0
2023-09-21,43.91999816894531,45.209999084472656,42.849998474121094,43.380001068115234,13887000.0
2023-09-22,43.130001068115234,44.84000015258789,43.0,44.22999954223633,8277900.0
2023-09-25,43.81999969482422,43.93000030517578,42.56999969482422,42.849998474121094,3948800.0
2023-09-26,43.4900016784668,44.2400016784668,43.38999938964844,43.54999923706055,5353400.0
2023-09-27,42.88999938964844,43.7599983215332,42.40999984741211,43.560001373291016,5225600.0
2023-09-28,43.650001525878906,43.88999938964844,42.720001220703125,42.72999954223633,4114900.0
2023-09-29,44.09000015258789,44.599998474121094,43.90999984741211,44.09000015258789,4792900.0
2023-10-02,43.54999923706055,44.040000915527344,43.310001373291016,43.90999984741211,3622900.0
2023-10-03,42.5099983215332,43.75,42.349998474121094,43.22999954223633,3673200.0
2023-10-04,42.939998626708984,43.06999969482422,42.540000915527344,42.560001373291016,3875300.0
2023-10-05,42.61000061035156,43.130001068115234,42.119998931884766,43.09000015258789,4116500.0
2023-10-06,43.0099983215332,43.33000183105469,42.220001220703125,42.220001220703125,4459000.0
2023-10-09,43.349998474121094,43.63999938964844,42.63999938964844,42.63999938964844,4220200.0
2023-10-10,43.52000045776367,43.81999969482422,43.27000045776367,43.47999954223633,5265000.0
2023-10-11,43.04999923706055,43.65999984741211,42.779998779296875,43.5099983215332,7473700.0
2023-10-12,42.630001068115234,43.130001068115234,42.0,43.130001068115234,5200500.0
2023-10-13,41.790000915527344,42.61000061035156,41.27000045776367,42.540000915527344,7025700.0
2023-10-16,42.470001220703125,42.619998931884766,41.880001068115234,42.13999938964844,4359900.0
2023-10-17,42.560001373291016,42.84000015258789,41.93000030517578,42.029998779296875,3584600.0
2023-10-18,41.88999938964844,42.540000915527344,41.709999084472656,42.439998626708984,4796500.0
2023-10-19,41.13999938964844,42.06999969482422,40.959999084472656,41.7599983215332,4586100.0
2023-10-20,40.7599983215332,41.15999984741211,40.689998626708984,41.15999984741211,4468900.0
2023-10-23,40.16999816894531,40.7599983215332,40.130001068115234,40.45000076293945,4857600.0
2023-10-24,40.9900016784668,41.119998931884766,40.5,40.5099983215332,4305400.0
2023-10-25,39.29999923706055,40.7599983215332,39.209999084472656,40.720001220703125,5471700.0
2023-10-26,38.36000061035156,39.52000045776367,38.22999954223633,39.209999084472656,5881300.0
2023-10-27,37.9900016784668,38.65999984741211,37.93000030517578,38.349998474121094,5112000.0
2023-10-30,38.63999938964844,38.7599983215332,38.0099983215332,38.400001525878906,4715600.0
2023-10-31,39.22999954223633,39.31999969482422,38.4900016784668,38.689998626708984,6287900.0
2023-11-01,38.709999084472656,39.209999084472656,38.220001220703125,39.13999938964844,6530000.0
2023-11-02,38.9900016784668,39.22999954223633,38.2400016784668,39.150001525878906,6534500.0
2023-11-03,40.540000915527344,40.720001220703125,39.5099983215332,39.619998931884766,6421100.0
2023-11-06,40.36000061035156,40.97999954223633,40.029998779296875,40.63999938964844,6439200.0
2023-11-07,40.77000045776367,40.83000183105469,40.150001525878906,40.5099983215332,9193500.0
2023-11-08,39.95000076293945,40.0,37.16999816894531,37.279998779296875,18084300.0
2023-11-09,39.93000030517578,40.88999938964844,39.79999923706055,40.290000915527344,9425200.0
2023-11-10,39.849998474121094,40.0,39.349998474121094,39.939998626708984,6277600.0
2023-11-13,38.72999954223633,39.84000015258789,38.599998474121094,39.630001068115234,7650000.0
2023-11-14,40.34000015258789,40.5099983215332,39.529998779296875,39.599998474121094,6885900.0
2023-11-15,40.619998931884766,41.41999816894531,40.45000076293945,40.47999954223633,6825600.0
2023-11-16,40.18000030517578,40.720001220703125,39.70000076293945,40.52000045776367,7486200.0
2023-11-17,40.13999938964844,40.619998931884766,39.81999969482422,40.5,5165300.0
2023-11-20,39.45000076293945,40.13999938964844,39.20000076293945,40.0099983215332,8480500.0
2023-11-21,40.38999938964844,40.439998626708984,38.97999954223633,39.2599983215332,11049900.0
2023-11-22,41.63999938964844,41.86000061035156,40.5,40.529998779296875,8619000.0
2023-11-24,41.47999954223633,41.790000915527344,41.279998779296875,41.66999816894531,2606500.0
2023-11-27,41.349998474121094,41.58000183105469,40.75,41.34000015258789,4966800.0
2023-11-28,41.130001068115234,41.560001373291016,40.93000030517578,40.970001220703125,6503500.0
2023-11-29,40.63999938964844,41.43000030517578,40.58000183105469,41.369998931884766,7352700.0
2023-11-30,41.0099983215332,41.029998779296875,40.18000030517578,40.65999984741211,11506800.0
2023-12-01,41.72999954223633,41.88999938964844,40.599998474121094,40.9900016784668,6021300.0
2023-12-04,41.619998931884766,42.08000183105469,41.38999938964844,41.56999969482422,5197500.0
2023-12-05,41.47999954223633,41.7599983215332,40.9900016784668,41.29999923706055,4517900.0
2023-12-06,41.470001220703125,42.209999084472656,41.439998626708984,41.720001220703125,4736800.0
2023-12-07,41.47999954223633,41.7400016784668,41.34000015258789,41.68000030517578,3940300.0
2023-12-08,41.290000915527344,41.720001220703125,41.15999984741211,41.36000061035156,7243400.0
2023-12-11,41.7599983215332,42.119998931884766,40.630001068115234,40.7400016784668,7045400.0
2023-12-12,41.11000061035156,41.790000915527344,40.90999984741211,41.77000045776367,5839900.0
2023-12-13,41.959999084472656,41.97999954223633,40.7400016784668,41.02000045776367,6610400.0
2023-12-14,42.650001525878906,42.72999954223633,41.9900016784668,42.29999923706055,9011200.0
2023-12-15,41.75,42.93000030517578,41.65999984741211,42.72999954223633,43483200.0
2023-12-18,42.52000045776367,42.810001373291016,41.52000045776367,41.529998779296875,6687300.0
2023-12-19,43.66999816894531,44.27000045776367,42.56999969482422,42.65999984741211,7351000.0
2023-12-20,42.97999954223633,43.81999969482422,42.83000183105469,43.400001525878906,5761900.0
2023-12-21,43.72999954223633,43.7599983215332,43.06999969482422,43.33000183105469,3238300.0
2023-12-22,43.81999969482422,44.06999969482422,43.45000076293945,43.560001373291016,3330300.0
2023-12-26,43.47999954223633,43.84000015258789,43.2599983215332,43.81999969482422,3361100.0
2023-12-27,43.380001068115234,43.65999984741211,43.099998474121094,43.52000045776367,2623100.0
2023-12-28,43.470001220703125,43.599998474121094,43.119998931884766,43.369998931884766,2767600.0
2023-12-29,43.619998931884766,43.81999969482422,43.36000061035156,43.41999816894531,4681700.0
2024-01-02,43.869998931884766,44.20000076293945,43.20000076293945,43.2599983215332,5369300.0
2024-01-03,43.54999923706055,44.09000015258789,42.959999084472656,43.630001068115234,6358100.0
2024-01-04,42.529998779296875,43.59000015258789,42.40999984741211,43.529998779296875,4778500.0
2024-01-05,42.790000915527344,43.08000183105469,42.38999938964844,42.529998779296875,3140300.0
2024-01-08,42.84000015258789,42.97999954223633,42.40999984741211,42.97999954223633,4109400.0
2024-01-09,42.13999938964844,42.68000030517578,41.959999084472656,42.290000915527344,4937400.0
2024-01-10,42.560001373291016,42.709999084472656,41.939998626708984,42.11000061035156,3755100.0
2024-01-11,41.869998931884766,42.540000915527344,41.4900016784668,42.5099983215332,4618500.0
2024-01-12,41.209999084472656,42.06999969482422,41.060001373291016,41.959999084472656,5689000.0
2024-01-16,40.70000076293945,40.95000076293945,40.15999984741211,40.81999969482422,6455400.0
2024-01-17,40.66999816894531,40.880001068115234,40.279998779296875,40.56999969482422,6416400.0
2024-01-18,40.790000915527344,40.880001068115234,40.34000015258789,40.630001068115234,5751400.0
2024-01-19,41.130001068115234,41.36000061035156,40.5,41.029998779296875,4359500.0
2024-01-22,41.060001373291016,41.689998626708984,40.880001068115234,41.310001373291016,5559400.0
2024-01-23,41.40999984741211,41.880001068115234,41.18000030517578,41.45000076293945,5059600.0
2024-01-24,41.61000061035156,42.88999938964844,41.310001373291016,42.619998931884766,8647100.0
2024-01-25,42.15999984741211,42.189998626708984,41.2599983215332,41.900001525878906,6080200.0
2024-01-26,42.689998626708984,42.709999084472656,42.130001068115234,42.130001068115234,5936600.0
2024-01-29,42.619998931884766,42.790000915527344,42.029998779296875,42.689998626708984,4687400.0
2024-01-30,41.95000076293945,42.40999984741211,41.91999816894531,42.380001068115234,5073300.0
2024-01-31,41.06999969482422,42.02000045776367,40.970001220703125,41.970001220703125,5923700.0
2024-02-01,41.70000076293945,41.810001373291016,40.77000045776367,41.400001525878906,5670700.0
2024-02-02,41.939998626708984,41.97999954223633,41.0099983215332,41.560001373291016,6097500.0
2024-02-05,41.33000183105469,41.56999969482422,40.939998626708984,41.56999969482422,5907200.0
2024-02-06,42.65999984741211,42.7400016784668,41.310001373291016,41.349998474121094,5946900.0
2024-02-07,42.34000015258789,42.88999938964844,42.27000045776367,42.72999954223633,4005500.0
2024-02-08,42.02000045776367,42.290000915527344,41.63999938964844,42.25,3314300.0
2024-02-09,42.43000030517578,42.689998626708984,41.790000915527344,42.060001373291016,5099000.0
2024-02-12,43.4900016784668,43.54999923706055,42.2400016784668,42.47999954223633,5551000.0
2024-02-13,41.130001068115234,42.5,40.7400016784668,42.4900016784668,7188500.0
2024-02-14,42.18000030517578,42.2400016784668,40.83000183105469,41.279998779296875,5058300.0
2024-02-15,42.619998931884766,42.88999938964844,42.43000030517578,42.4900016784668,4873300.0
2024-02-16,43.45000076293945,43.529998779296875,42.13999938964844,42.209999084472656,7091000.0
2024-02-20,43.59000015258789,43.75,42.970001220703125,43.0,6398000.0
2024-02-21,43.79999923706055,44.400001525878906,43.09000015258789,43.34000015258789,6965100.0
2024-02-22,44.279998779296875,44.650001525878906,43.2400016784668,43.369998931884766,7552400.0
2024-02-23,44.0099983215332,44.43000030517578,43.119998931884766,43.970001220703125,7144900.0
2024-02-26,43.880001068115234,44.15999984741211,43.66999816894531,44.04999923706055,6007300.0
2024-02-27,44.38999938964844,44.790000915527344,44.04999923706055,44.279998779296875,12708100.0
2024-02-28,47.88999938964844,48.349998474121094,46.529998779296875,47.650001525878906,23207900.0
2024-02-29,47.279998779296875,47.97999954223633,46.97999954223633,47.95000076293945,16165200.0
2024-03-01,48.04999923706055,48.29999923706055,47.060001373291016,47.20000076293945,8666400.0
2024-03-04,48.90999984741211,49.310001373291016,48.040000915527344,48.18000030517578,8449900.0
2024-03-05,50.09000015258789,50.45000076293945,48.869998931884766,48.90999984741211,12659500.0
2024-03-06,50.540000915527344,51.13999938964844,50.31999969482422,50.31999969482422,9615500.0
2024-03-07,50.779998779296875,51.04999923706055,50.34000015258789,50.81999969482422,8912200.0
2024-03-08,50.369998931884766,50.900001525878906,50.18000030517578,50.68000030517578,8504700.0
2024-03-11,51.54999923706055,51.95000076293945,50.380001068115234,50.38999938964844,10113600.0
2024-03-12,50.90999984741211,51.93000030517578,50.68000030517578,51.72999954223633,7857000.0
2024-03-13,52.40999984741211,52.5,51.09000015258789,51.119998931884766,10333300.0
2024-03-14,52.25,52.81999969482422,51.970001220703125,52.4900016784668,7731500.0
2024-03-15,52.20000076293945,52.70000076293945,51.88999938964844,51.970001220703125,11456700.0
2024-03-18,51.349998474121094,52.400001525878906,51.31999969482422,52.189998626708984,6435100.0
2024-03-19,51.81999969482422,52.459999084472656,51.25,51.86000061035156,6863700.0
2024-03-20,51.970001220703125,52.27000045776367,51.599998474121094,51.84000015258789,6136300.0
2024-03-21,52.0,52.36000061035156,51.68000030517578,51.84000015258789,6756900.0
2024-03-22,51.41999816894531,52.06999969482422,51.400001525878906,52.04999923706055,5071900.0
2024-03-25,51.22999954223633,51.72999954223633,51.189998626708984,51.33000183105469,5621400.0
2024-03-26,51.08000183105469,51.66999816894531,50.880001068115234,51.459999084472656,5995800.0
2024-03-27,51.91999816894531,52.040000915527344,51.40999984741211,51.45000076293945,4940600.0
2024-03-28,52.779998779296875,52.93000030517578,52.0,52.099998474121094,6816400.0
2024-04-01,52.27000045776367,52.91999816894531,51.84000015258789,52.650001525878906,4646400.0
2024-04-02,51.86000061035156,52.38999938964844,51.810001373291016,52.08000183105469,4449500.0
2024-04-03,51.849998474121094,52.27000045776367,51.52000045776367,51.75,4459000.0
2024-04-04,51.400001525878906,52.81999969482422,51.33000183105469,52.40999984741211,4702900.0
2024-04-05,52.060001373291016,52.130001068115234,51.41999816894531,51.41999816894531,5326600.0
2024-04-08,51.58000183105469,52.470001220703125,51.47999954223633,52.029998779296875,3975400.0
2024-04-09,51.959999084472656,52.0099983215332,51.5099983215332,51.79999923706055,3566500.0
2024-04-10,52.459999084472656,52.540000915527344,51.900001525878906,51.959999084472656,4901300.0
2024-04-11,51.88999938964844,52.650001525878906,51.810001373291016,52.599998474121094,3650900.0
2024-04-12,51.310001373291016,52.0,51.04999923706055,51.709999084472656,4246600.0
2024-04-15,50.88999938964844,51.900001525878906,50.7400016784668,51.619998931884766,3878400.0
2024-04-16,50.25,50.75,49.869998931884766,50.630001068115234,5161500.0
2024-04-17,49.45000076293945,50.689998626708984,49.40999984741211,50.59000015258789,4319900.0
2024-04-18,49.95000076293945,51.40999984741211,49.93000030517578,51.33000183105469,7590000.0
2024-04-19,50.38999938964844,51.02000045776367,50.0,50.22999954223633,4296200.0
2024-04-22,50.939998626708984,51.150001525878906,50.38999938964844,50.630001068115234,4140800.0
2024-04-23,51.25,51.5,50.70000076293945,51.0099983215332,4522800.0
2024-04-24,51.18000030517578,51.599998474121094,50.779998779296875,51.16999816894531,5088600.0
2024-04-25,51.34000015258789,51.4900016784668,50.560001373291016,50.65999984741211,4461100.0
2024-04-26,52.02000045776367,52.189998626708984,51.20000076293945,51.29999923706055,4985600.0
2024-04-29,52.75,52.880001068115234,52.130001068115234,52.15999984741211,5977400.0
2024-04-30,51.540000915527344,52.880001068115234,51.439998626708984,52.630001068115234,6712700.0
2024-05-01,51.060001373291016,52.4900016784668,51.040000915527344,51.689998626708984,8328800.0
2024-05-02,49.38999938964844,50.86000061035156,48.52000045776367,49.31999969482422,10828800.0
2024-05-03,49.650001525878906,50.2599983215332,49.369998931884766,49.599998474121094,6896500.0
2024-05-06,49.380001068115234,50.15999984741211,49.25,49.810001373291016,5811200.0
2024-05-07,50.06999969482422,50.27000045776367,49.59000015258789,49.59000015258789,4695600.0
2024-05-08,49.689998626708984,49.939998626708984,49.599998474121094,49.7599983215332,3847100.0
2024-05-09,50.34000015258789,50.400001525878906,49.70000076293945,49.77000045776367,3980500.0
2024-05-10,51.0,51.09000015258789,50.43000030517578,50.5,3873000.0
2024-05-13,51.9900016784668,52.15999984741211,51.040000915527344,51.13999938964844,5039600.0
2024-05-14,52.099998474121094,52.4900016784668,51.599998474121094,52.310001373291016,3472600.0
2024-05-15,52.41999816894531,52.650001525878906,51.779998779296875,52.369998931884766,3914800.0
2024-05-16,52.70000076293945,53.040000915527344,52.060001373291016,52.41999816894531,5236500.0
2024-05-17,51.47999954223633,52.779998779296875,51.119998931884766,52.63999938964844,4607200.0
2024-05-20,51.2400016784668,51.619998931884766,51.02000045776367,51.45000076293945,3056700.0
2024-05-21,52.16999816894531,52.369998931884766,51.130001068115234,51.130001068115234,3739400.0
2024-05-22,52.79999923706055,52.849998474121094,51.869998931884766,52.189998626708984,4733900.0
2024-05-23,52.810001373291016,52.88999938964844,52.310001373291016,52.79999923706055,4828800.0
2024-05-24,54.40999984741211,54.59000015258789,53.0,53.0,7773400.0
2024-05-28,52.900001525878906,55.150001525878906,52.84000015258789,54.13999938964844,7242700.0
2024-05-29,52.09000015258789,52.380001068115234,51.380001068115234,52.2599983215332,6445500.0
2024-05-30,53.349998474121094,53.63999938964844,51.86000061035156,51.939998626708984,5852900.0
2024-05-31,54.220001220703125,54.25,53.02000045776367,53.09000015258789,7405700.0
2024-06-03,53.61000061035156,54.2400016784668,53.189998626708984,54.04999923706055,6043100.0
2024-06-04,53.75,54.029998779296875,52.939998626708984,53.400001525878906,5010600.0
2024-06-05,53.0099983215332,54.25,52.790000915527344,53.72999954223633,4852000.0
2024-06-06,53.38999938964844,53.84000015258789,53.310001373291016,53.810001373291016,4921600.0
2024-06-07,53.08000183105469,53.75,53.029998779296875,53.349998474121094,4337200.0
2024-06-10,53.150001525878906,53.189998626708984,52.41999816894531,52.650001525878906,3595100.0
2024-06-11,53.0,53.029998779296875,52.13999938964844,52.77000045776367,4198200.0
2024-06-12,53.189998626708984,53.70000076293945,52.810001373291016,53.40999984741211,4573400.0
2024-06-13,53.689998626708984,54.34000015258789,53.36000061035156,53.400001525878906,4641800.0
2024-06-14,52.130001068115234,53.45000076293945,51.95000076293945,53.08000183105469,5737300.0
2024-06-17,53.13999938964844,53.220001220703125,51.720001220703125,52.0099983215332,4399900.0
2024-06-18,54.54999923706055,54.59000015258789,52.849998474121094,52.849998474121094,5615000.0
2024-06-20,53.84000015258789,54.95000076293945,53.470001220703125,54.65999984741211,4643100.0
2024-06-21,54.150001525878906,54.470001220703125,53.66999816894531,53.880001068115234,10478400.0
2024-06-24,54.0099983215332,54.959999084472656,53.9900016784668,54.31999969482422,5694800.0
2024-06-25,53.95000076293945,55.349998474121094,53.810001373291016,53.900001525878906,4369900.0
2024-06-26,53.689998626708984,54.27000045776367,53.31999969482422,53.540000915527344,3473300.0
2024-06-27,53.04999923706055,53.66999816894531,52.86000061035156,53.65999984741211,4167200.0
2024-06-28,53.720001220703125,53.95000076293945,52.66999816894531,52.959999084472656,7190800.0
2024-07-01,52.68000030517578,53.90999984741211,52.279998779296875,53.849998474121094,4501000.0
2024-07-02,53.25,53.400001525878906,52.029998779296875,52.56999969482422,4175100.0
2024-07-03,52.61000061035156,53.599998474121094,52.22999954223633,53.43000030517578,2803000.0
2024-07-05,52.869998931884766,52.95000076293945,52.13999938964844,52.529998779296875,2686200.0
2024-07-08,52.790000915527344,52.91999816894531,52.38999938964844,52.810001373291016,3875800.0
2024-07-09,52.650001525878906,53.060001373291016,52.150001525878906,52.720001220703125,3419500.0
2024-07-10,52.97999954223633,53.06999969482422,52.189998626708984,52.59000015258789,2684100.0
2024-07-11,54.02000045776367,54.18000030517578,53.279998779296875,53.279998779296875,3260100.0
2024-07-12,54.189998626708984,54.63999938964844,53.84000015258789,54.36000061035156,3897300.0
2024-07-15,53.720001220703125,54.27000045776367,53.56999969482422,53.709999084472656,3259200.0
2024-07-16,55.41999816894531,55.5,53.61000061035156,53.900001525878906,3995500.0
2024-07-17,54.58000183105469,55.689998626708984,54.41999816894531,55.22999954223633,3746300.0
2024-07-18,54.38999938964844,55.619998931884766,54.34000015258789,54.630001068115234,3630700.0
2024-07-19,53.599998474121094,54.63999938964844,53.5,54.59000015258789,3488700.0
2024-07-22,53.90999984741211,54.349998474121094,53.38999938964844,53.779998779296875,3406500.0
2024-07-23,53.2400016784668,53.93000030517578,53.11000061035156,53.7599983215332,4678600.0
2024-07-24,53.65999984741211,54.04999923706055,53.27000045776367,53.470001220703125,5898400.0
2024-07-25,53.119998931884766,54.380001068115234,53.099998474121094,53.66999816894531,4852000.0
2024-07-26,54.18000030517578,54.83000183105469,53.63999938964844,53.70000076293945,4130200.0
2024-07-29,54.61000061035156,55.220001220703125,54.31999969482422,54.439998626708984,4469800.0
2024-07-30,55.400001525878906,55.5,54.599998474121094,54.63999938964844,4410500.0
2024-07-31,55.61000061035156,55.86000061035156,54.7400016784668,55.5,7601900.0
2024-08-01,56.22999954223633,57.68000030517578,53.7400016784668,55.060001373291016,7876900.0
2024-08-02,56.20000076293945,56.849998474121094,55.34000015258789,55.709999084472656,5578600.0
2024-08-05,54.65999984741211,56.209999084472656,54.54999923706055,54.900001525878906,7416200.0
2024-08-06,55.91999816894531,56.650001525878906,54.560001373291016,55.0,4492200.0
2024-08-07,55.11000061035156,56.779998779296875,55.04999923706055,56.279998779296875,4871300.0
2024-08-08,55.939998626708984,56.0,55.150001525878906,55.5099983215332,2640200.0
2024-08-09,56.52000045776367,56.7400016784668,55.86000061035156,56.0,2952200.0
2024-08-12,55.810001373291016,57.18000030517578,55.5,56.75,4194100.0
2024-08-13,55.70000076293945,56.400001525878906,55.25,56.130001068115234,4889100.0
2024-08-14,55.7599983215332,56.709999084472656,55.75,55.88999938964844,2993000.0
2024-08-15,55.83000183105469,56.65999984741211,55.61000061035156,56.33000183105469,4940000.0
2024-08-16,55.5,56.0,54.79999923706055,55.900001525878906,4966900.0
2024-08-19,56.68000030517578,56.939998626708984,55.290000915527344,55.43000030517578,3557300.0
2024-08-20,56.939998626708984,56.970001220703125,56.369998931884766,56.72999954223633,3137700.0
2024-08-21,58.68000030517578,58.79999923706055,56.619998931884766,57.029998779296875,5541100.0
2024-08-22,59.02000045776367,59.36000061035156,58.310001373291016,58.790000915527344,3875000.0
2024-08-23,58.880001068115234,59.29999923706055,58.47999954223633,59.220001220703125,2824300.0
2024-08-26,59.0,59.470001220703125,58.650001525878906,58.939998626708984,3196900.0
2024-08-27,59.369998931884766,59.849998474121094,58.689998626708984,58.900001525878906,4134200.0
2024-08-28,57.779998779296875,59.209999084472656,57.68000030517578,59.209999084472656,4002800.0
2024-08-29,58.599998474121094,59.380001068115234,57.86000061035156,58.0,3422100.0
2024-08-30,59.099998474121094,59.220001220703125,58.369998931884766,58.529998779296875,5430200.0
2024-09-03,58.79999923706055,59.790000915527344,58.5,58.900001525878906,4228900.0
2024-09-04,58.95000076293945,59.27000045776367,58.43000030517578,58.84000015258789,3775200.0
2024-09-05,59.119998931884766,59.5,58.7400016784668,58.970001220703125,4199700.0
2024-09-06,59.20000076293945,59.56999969482422,58.63999938964844,59.16999816894531,5032100.0
2024-09-09,59.43000030517578,59.7599983215332,58.630001068115234,59.349998474121094,4075000.0
2024-09-10,60.2599983215332,60.45000076293945,59.220001220703125,59.439998626708984,4091300.0
2024-09-11,60.72999954223633,60.83000183105469,59.70000076293945,60.2599983215332,5393600.0
2024-09-12,63.18000030517578,63.27000045776367,60.81999969482422,60.88999938964844,8941800.0
2024-09-13,63.439998626708984,63.900001525878906,62.310001373291016,63.380001068115234,5556600.0
2024-09-16,64.36000061035156,64.41999816894531,63.15999984741211,63.439998626708984,4526700.0
2024-09-17,64.87999725341797,64.95999908447266,63.66999816894531,64.54000091552734,5918000.0
2024-09-18,63.16999816894531,64.83999633789062,63.02000045776367,64.69000244140625,6414500.0
2024-09-19,63.220001220703125,63.97999954223633,62.779998779296875,63.900001525878906,5348900.0
2024-09-20,62.720001220703125,63.369998931884766,62.25,62.689998626708984,19791000.0
2024-09-23,63.45000076293945,63.90999984741211,62.709999084472656,62.77000045776367,4806300.0
2024-09-24,65.44000244140625,65.44000244140625,63.56999969482422,63.79999923706055,5274900.0
2024-09-25,64.0999984741211,65.4000015258789,64.05999755859375,65.02999877929688,5110700.0
2024-09-26,63.939998626708984,64.61000061035156,63.63999938964844,64.26000213623047,3726600.0
2024-09-27,64.0,64.41999816894531,63.61000061035156,64.0999984741211,4479200.0
2024-09-30,65.11000061035156,65.27999877929688,63.939998626708984,63.939998626708984,5393900.0
2024-10-01,65.83000183105469,66.0999984741211,64.43000030517578,65.1500015258789,5298700.0
2024-10-02,65.19999694824219,66.2300033569336,65.0,65.45999908447266,4938000.0
2024-10-03,65.37999725341797,65.43000030517578,64.68000030517578,65.06999969482422,3397600.0
2024-10-04,66.29000091552734,66.47000122070312,65.70999908447266,66.19000244140625,3065400.0
2024-10-07,66.7699966430664,66.8499984741211,66.08000183105469,66.20999908447266,3752000.0
2024-10-08,67.16999816894531,67.66000366210938,66.72000122070312,66.75,3563800.0
2024-10-09,66.94999694824219,67.27999877929688,66.66999816894531,67.05000305175781,3645200.0
2024-10-10,66.05000305175781,67.72000122070312,65.79000091552734,66.95999908447266,3656700.0
2024-10-11,66.33000183105469,66.95999908447266,66.22000122070312,66.43000030517578,3223900.0
2024-10-14,66.87999725341797,67.05999755859375,66.12000274658203,66.23999786376953,3404000.0
2024-10-15,66.98999786376953,67.80000305175781,66.88999938964844,66.93000030517578,3956000.0
2024-10-16,66.91999816894531,67.27999877929688,66.62000274658203,66.83000183105469,2804300.0
2024-10-17,65.36000061035156,67.22000122070312,65.33000183105469,66.91999816894531,4987700.0
2024-10-18,64.94999694824219,65.4000015258789,64.47000122070312,65.4000015258789,5186500.0
2024-10-21,64.16000366210938,65.36000061035156,64.0199966430664,64.81999969482422,3385500.0
2024-10-22,63.31999969482422,64.2300033569336,63.25,63.900001525878906,4387600.0
2024-10-23,63.66999816894531,64.55999755859375,63.27000045776367,63.95000076293945,3574200.0
2024-10-24,63.59000015258789,64.44000244140625,63.34000015258789,63.77000045776367,4559600.0
2024-10-25,63.099998474121094,64.04000091552734,63.0099983215332,63.849998474121094,3117100.0
2024-10-28,62.9900016784668,63.72999954223633,62.959999084472656,63.599998474121094,3071800.0
2024-10-29,62.77000045776367,63.29999923706055,62.439998626708984,62.59000015258789,4675200.0
2024-10-30,62.630001068115234,62.86000061035156,62.029998779296875,62.7400016784668,7200300.0
2024-10-31,57.5099983215332,58.88999938964844,56.33000183105469,58.88999938964844,10499100.0
2024-11-01,58.11000061035156,58.310001373291016,57.540000915527344,57.70000076293945,7848100.0
2024-11-04,60.22999954223633,60.33000183105469,58.04999923706055,58.04999923706055,6351100.0
2024-11-05,61.5099983215332,61.56999969482422,60.58000183105469,60.72999954223633,5236800.0
2024-11-06,61.08000183105469,62.630001068115234,60.349998474121094,61.9900016784668,5512000.0
2024-11-07,62.02000045776367,62.2400016784668,60.84000015258789,60.900001525878906,4975100.0
2024-11-08,61.88999938964844,62.5,61.5,62.40999984741211,3260300.0
2024-11-11,62.43000030517578,62.88999938964844,61.970001220703125,62.0,3432900.0
2024-11-12,61.5,62.7400016784668,61.0,62.11000061035156,4008000.0
2024-11-13,61.88999938964844,62.09000015258789,60.959999084472656,61.68000030517578,4251500.0
2024-11-14,62.29999923706055,62.72999954223633,61.13999938964844,61.599998474121094,4195400.0
2024-11-15,61.43000030517578,62.459999084472656,61.06999969482422,62.29999923706055,5167600.0
2024-11-18,61.40999984741211,61.869998931884766,61.130001068115234,61.38999938964844,2731000.0
2024-11-19,61.099998474121094,61.54999923706055,60.400001525878906,61.0099983215332,3654600.0
2024-11-20,60.81999969482422,60.939998626708984,60.119998931884766,60.630001068115234,3981000.0
2024-11-21,61.40999984741211,61.9900016784668,60.439998626708984,60.97999954223633,3527700.0
2024-11-22,63.2400016784668,63.43000030517578,61.56999969482422,61.77000045776367,3104500.0
2024-11-25,64.98999786376953,65.91000366210938,63.68000030517578,63.75,7571700.0
2024-11-26,65.08999633789062,65.51000213623047,64.77999877929688,64.91999816894531,3192600.0
2024-11-27,64.30999755859375,65.19999694824219,64.06999969482422,65.19999694824219,2818600.0