Rivaldi_Prediction/data/databaseSGD/US82968B1035.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
1994-09-13,46.25,48.75,45.0,45.0,7400.0
1994-09-14,43.75,47.5,36.25,45.0,33510.0
1994-09-15,45.46875,45.46875,43.75,45.0,4360.0
1994-09-16,47.5,47.5,42.5,43.75,17190.0
1994-09-19,48.75,48.75,48.75,48.75,210.0
1994-09-20,43.75,45.46875,42.5,45.0,8100.0
1994-09-21,41.71875,41.71875,41.25,41.25,800.0
1994-09-22,43.75,43.75,43.75,43.75,610.0
1994-09-23,41.25,43.75,41.25,43.75,670.0
1994-09-26,42.5,43.75,41.25,43.75,660.0
1994-09-27,40.0,42.5,37.5,42.5,20550.0
1994-09-28,41.25,41.25,41.25,41.25,1160.0
1994-09-29,41.25,41.25,37.5,37.5,960.0
1994-09-30,41.25,41.25,41.25,41.25,100.0
1994-10-03,38.75,38.75,38.75,38.75,900.0
1994-10-04,36.25,40.0,36.25,40.0,1830.0
1994-10-05,36.875,38.75,36.875,37.5,2110.0
1994-10-06,38.75,38.75,36.25,38.75,400.0
1994-10-07,36.25,36.25,36.25,36.25,160.0
1994-10-10,36.25,36.25,36.25,36.25,0.0
1994-10-11,36.25,36.25,36.25,36.25,0.0
1994-10-12,37.5,37.5,36.875,37.5,700.0
1994-10-13,36.25,38.75,36.25,38.75,1420.0
1994-10-14,36.25,38.75,36.25,38.75,850.0
1994-10-17,36.25,36.25,36.25,36.25,20.0
1994-10-18,38.75,38.75,36.25,36.25,680.0
1994-10-19,36.25,38.75,36.25,38.75,520.0
1994-10-20,36.25,36.25,36.25,36.25,90.0
1994-10-21,38.75,38.75,38.75,38.75,200.0
1994-10-24,41.25,41.25,38.75,38.75,2730.0
1994-10-25,40.0,40.0,40.0,40.0,120.0
1994-10-26,41.25,41.25,41.25,41.25,10.0
1994-10-27,41.25,41.25,41.25,41.25,1250.0
1994-10-28,41.25,41.25,41.25,41.25,150.0
1994-10-31,37.5,37.5,37.5,37.5,40.0
1994-11-01,38.75,38.75,38.75,38.75,200.0
1994-11-02,37.5,40.0,37.5,40.0,130.0
1994-11-03,37.5,37.5,37.5,37.5,360.0
1994-11-04,37.5,37.5,37.5,37.5,0.0
1994-11-07,37.5,40.0,37.5,40.0,800.0
1994-11-08,37.5,37.5,37.5,37.5,400.0
1994-11-09,36.25,36.25,36.25,36.25,1200.0
1994-11-10,36.25,38.75,36.25,38.75,2010.0
1994-11-11,36.25,36.25,36.25,36.25,0.0
1994-11-14,36.25,36.25,36.25,36.25,0.0
1994-11-15,35.0,38.75,35.0,35.0,3140.0
1994-11-16,35.0,38.75,35.0,38.75,380.0
1994-11-17,36.25,36.25,35.0,35.0,200.0
1994-11-18,35.0,35.0,35.0,35.0,900.0
1994-11-21,35.0,35.0,35.0,35.0,50.0
1994-11-22,27.5,33.75,27.5,33.75,1630.0
1994-11-23,27.5,27.5,25.0,25.0,360.0
1994-11-25,25.0,25.0,21.25,25.0,1250.0
1994-11-28,23.75,26.25,23.75,25.0,4050.0
1994-11-29,25.0,28.75,25.0,27.5,1720.0
1994-11-30,27.5,28.75,25.0,28.75,700.0
1994-12-01,25.0,28.75,25.0,28.75,850.0
1994-12-02,27.5,27.5,25.0,25.0,550.0
1994-12-05,22.5,23.75,22.5,23.75,590.0
1994-12-06,22.5,25.0,22.5,22.5,470.0
1994-12-07,22.5,22.5,22.5,22.5,260.0
1994-12-08,20.0,23.75,20.0,21.25,430.0
1994-12-09,18.75,22.5,18.75,20.0,2740.0
1994-12-12,22.5,22.5,20.0,22.5,410.0
1994-12-13,18.75,21.25,18.75,21.25,700.0
1994-12-14,16.875,18.75,16.25,18.75,830.0
1994-12-15,17.5,18.75,16.25,16.25,3820.0
1994-12-16,16.875,18.125,16.875,18.125,1160.0
1994-12-19,17.5,18.125,16.875,18.125,1800.0
1994-12-20,18.75,18.75,17.5,18.125,2140.0
1994-12-21,18.75,18.75,17.5,18.125,2080.0
1994-12-22,16.875,19.0625,16.875,18.75,3250.0
1994-12-23,20.0,21.25,18.75,18.75,5820.0
1994-12-27,18.75,18.75,17.5,18.75,840.0
1994-12-28,18.75,20.0,18.75,19.375,2050.0
1994-12-29,18.75,20.0,17.5,18.125,2010.0
1994-12-30,20.3125,20.46875,17.5,20.0,11120.0
1995-01-03,21.25,21.25,18.75,21.25,5350.0
1995-01-04,18.75,21.25,18.75,21.25,2700.0
1995-01-05,20.0,21.25,18.75,18.75,2800.0
1995-01-06,40.0,40.0,21.25,21.25,42030.0
1995-01-09,48.75,53.75,41.25,43.75,8820.0
1995-01-10,43.75,48.75,41.25,48.75,16590.0
1995-01-11,42.5,46.25,38.75,45.0,12090.0
1995-01-12,41.875,51.25,41.25,42.5,32570.0
1995-01-13,41.875,45.625,40.0,44.375,8680.0
1995-01-16,38.75,45.0,38.75,45.0,1980.0
1995-01-17,36.25,41.25,33.75,39.375,4900.0
1995-01-18,31.25,31.25,31.25,31.25,900.0
1995-01-19,33.75,36.875,31.25,31.25,1640.0
1995-01-20,37.5,37.5,34.375,36.25,1220.0
1995-01-23,37.5,38.125,35.0,35.625,1560.0
1995-01-24,32.5,35.625,30.625,35.0,2670.0
1995-01-25,34.375,34.375,31.25,33.75,970.0
1995-01-26,33.75,35.0,33.75,35.0,260.0
1995-01-27,35.625,35.625,33.75,35.625,490.0
1995-01-30,34.375,36.25,32.5,35.625,4820.0
1995-01-31,36.25,36.25,34.375,35.0,1550.0
1995-02-01,36.25,38.75,35.0,37.5,3630.0
1995-02-02,36.25,36.25,36.25,36.25,0.0
1995-02-03,36.25,36.25,35.0,35.0,580.0
1995-02-06,40.625,41.25,35.0,38.125,9800.0
1995-02-07,42.5,44.375,40.0,40.625,11140.0
1995-02-08,40.625,43.75,40.625,43.75,2230.0
1995-02-09,45.0,46.25,43.125,43.75,4750.0
1995-02-10,45.625,48.125,43.75,44.375,3690.0
1995-02-13,45.0,47.5,43.75,47.5,1640.0
1995-02-14,41.25,43.75,41.25,43.75,2000.0
1995-02-15,41.25,45.0,40.625,45.0,6780.0
1995-02-16,42.5,42.5,41.25,42.5,3520.0
1995-02-17,42.5,43.125,41.25,43.125,240.0
1995-02-21,41.875,43.125,41.25,43.125,1110.0
1995-02-22,41.875,42.5,41.25,42.5,4290.0
1995-02-23,41.25,42.5,41.25,42.5,2460.0
1995-02-24,41.25,42.1875,41.25,42.1875,1010.0
1995-02-27,40.625,41.875,40.625,41.25,8440.0
1995-02-28,41.25,41.25,40.625,40.625,3700.0
1995-03-01,40.625,40.625,40.625,40.625,130.0
1995-03-02,40.625,40.625,40.625,40.625,0.0
1995-03-03,40.625,40.625,40.625,40.625,290.0
1995-03-06,40.9375,41.875,40.625,40.625,4630.0
1995-03-07,40.625,40.9375,40.625,40.9375,1160.0
1995-03-08,40.625,41.875,40.625,41.875,1260.0
1995-03-09,41.875,41.875,40.625,41.875,300.0
1995-03-10,40.625,41.875,40.625,41.875,2700.0
1995-03-13,41.875,41.875,41.875,41.875,620.0
1995-03-14,40.9375,40.9375,40.9375,40.9375,50.0
1995-03-15,42.5,42.5,42.5,42.5,100.0
1995-03-16,40.625,42.5,40.625,42.5,260.0
1995-03-17,41.875,42.5,40.625,40.625,1320.0
1995-03-20,41.875,41.875,40.0,40.0,590.0
1995-03-21,41.25,41.25,40.0,40.0,900.0
1995-03-22,40.625,40.625,40.0,40.0,540.0
1995-03-23,40.625,40.625,37.5,40.625,1860.0
1995-03-24,40.625,40.625,40.625,40.625,0.0
1995-03-27,40.625,40.625,38.75,38.75,7000.0
1995-03-28,39.375,41.25,39.375,41.25,40.0
1995-03-29,40.0,41.25,40.0,41.25,1020.0
1995-03-30,39.375,40.625,39.375,40.0,490.0
1995-03-31,39.375,40.625,39.375,39.375,1800.0
1995-04-03,40.625,40.625,40.625,40.625,10.0
1995-04-04,40.625,40.625,40.625,40.625,40.0
1995-04-05,40.0,40.0,38.75,39.375,3440.0
1995-04-06,39.375,40.625,39.375,40.625,80.0
1995-04-07,40.625,40.625,39.375,39.375,900.0
1995-04-10,39.375,40.0,39.375,40.0,2120.0
1995-04-11,40.0,40.0,40.0,40.0,210.0
1995-04-12,40.0,40.0,40.0,40.0,170.0
1995-04-13,40.0,40.0,38.75,40.0,1360.0
1995-04-17,40.625,40.625,39.375,40.0,3790.0
1995-04-18,40.0,40.625,39.375,40.625,1390.0
1995-04-19,40.0,40.0,40.0,40.0,0.0
1995-04-20,40.625,40.625,38.75,38.75,200.0
1995-04-21,40.625,40.625,39.375,39.375,600.0
1995-04-24,40.625,40.625,39.375,39.375,820.0
1995-04-25,39.375,40.625,38.75,40.625,920.0
1995-04-26,39.375,39.375,38.75,38.75,400.0
1995-04-27,39.375,39.375,39.375,39.375,0.0
1995-04-28,39.375,39.375,39.375,39.375,0.0
1995-05-01,37.5,38.75,34.375,34.375,1290.0
1995-05-02,37.5,37.5,37.5,37.5,0.0
1995-05-03,34.375,34.375,34.375,34.375,10.0
1995-05-04,35.0,38.125,35.0,38.125,820.0
1995-05-05,36.875,36.875,35.0,35.0,760.0
1995-05-08,36.875,38.125,35.625,35.625,320.0
1995-05-09,38.125,38.125,38.125,38.125,10.0
1995-05-10,38.125,38.125,38.125,38.125,60.0
1995-05-11,36.25,36.25,35.625,35.625,250.0
1995-05-12,36.25,36.875,36.25,36.25,750.0
1995-05-15,36.25,36.25,36.25,36.25,250.0
1995-05-16,38.125,38.125,36.25,36.25,200.0
1995-05-17,36.25,37.5,36.25,37.5,450.0
1995-05-18,37.5,38.125,35.0,38.125,1490.0
1995-05-19,35.625,36.25,32.5,33.75,4890.0
1995-05-22,34.375,36.25,33.75,33.75,3160.0
1995-05-23,35.0,36.25,33.75,34.375,770.0
1995-05-24,35.0,35.0,33.75,35.0,4110.0
1995-05-25,35.0,35.625,33.125,33.75,1690.0
1995-05-26,35.0,35.0,35.0,35.0,0.0
1995-05-30,35.0,35.0,32.5,33.75,7300.0
1995-05-31,37.5,37.5,33.75,35.0,5880.0
1995-06-01,35.0,37.5,33.75,37.5,7090.0
1995-06-02,38.75,38.75,33.75,36.25,5000.0
1995-06-05,40.0,43.75,37.5,40.0,12080.0
1995-06-06,39.375,42.5,39.375,42.5,5530.0
1995-06-07,41.25,41.25,39.375,41.25,3800.0
1995-06-08,40.0,41.25,38.125,41.25,1390.0
1995-06-09,37.5,40.0,37.5,40.0,180.0
1995-06-12,38.75,38.75,36.25,36.25,2110.0
1995-06-13,38.75,40.0,38.75,40.0,400.0
1995-06-14,38.75,38.75,36.25,36.25,2380.0
1995-06-15,36.875,36.875,36.875,36.875,700.0
1995-06-16,36.25,37.5,36.25,36.25,500.0
1995-06-19,35.0,37.5,35.0,37.5,1800.0
1995-06-20,38.75,38.75,38.75,38.75,810.0
1995-06-21,38.75,40.0,38.75,40.0,540.0
1995-06-22,38.75,38.75,38.75,38.75,100.0
1995-06-23,35.0,38.75,35.0,36.25,1340.0
1995-06-26,35.0,35.0,33.75,33.75,610.0
1995-06-27,36.25,36.25,33.75,33.75,470.0
1995-06-28,28.75,35.0,28.75,33.75,5040.0
1995-06-29,30.625,30.625,28.75,28.75,1340.0
1995-06-30,26.25,30.625,26.25,30.625,2450.0
1995-07-03,30.0,30.0,30.0,30.0,200.0
1995-07-05,25.625,30.0,23.75,30.0,3120.0
1995-07-06,25.0,25.625,25.0,25.625,300.0
1995-07-07,28.75,30.0,23.125,23.125,11700.0
1995-07-10,30.0,31.25,30.0,31.25,160.0
1995-07-11,30.0,30.0,27.5,30.0,440.0
1995-07-12,30.0,30.0,27.5,27.5,440.0
1995-07-13,30.0,30.625,30.0,30.0,100.0
1995-07-14,30.625,30.625,27.5,27.5,50.0
1995-07-17,31.25,32.5,30.0,30.625,3110.0
1995-07-18,31.25,31.25,28.75,28.75,2360.0
1995-07-19,28.75,30.0,28.75,28.75,930.0
1995-07-20,30.0,30.0,30.0,30.0,200.0
1995-07-21,30.0,30.0,30.0,30.0,50.0
1995-07-24,30.0,30.0,30.0,30.0,220.0
1995-07-25,28.75,30.0,26.25,30.0,820.0
1995-07-26,28.125,31.25,28.125,28.125,190.0
1995-07-27,27.5,27.5,27.5,27.5,50.0
1995-07-28,30.625,30.625,30.625,30.625,20.0
1995-07-31,27.5,30.625,27.5,30.625,470.0
1995-08-01,30.625,30.625,30.625,30.625,200.0
1995-08-02,31.25,31.25,31.25,31.25,100.0
1995-08-03,30.0,31.25,27.5,30.625,680.0
1995-08-04,30.0,30.0,30.0,30.0,0.0
1995-08-07,31.25,31.25,31.25,31.25,20.0
1995-08-08,28.125,30.0,28.125,30.0,390.0
1995-08-09,30.625,30.625,30.625,30.625,20.0
1995-08-10,30.625,30.625,30.625,30.625,0.0
1995-08-11,30.625,30.625,30.625,30.625,360.0
1995-08-14,30.0,32.5,30.0,30.625,5010.0
1995-08-15,30.0,32.5,30.0,30.625,5400.0
1995-08-16,30.0,30.0,30.0,30.0,0.0
1995-08-17,32.5,32.5,32.5,32.5,340.0
1995-08-18,35.0,35.0,30.625,32.5,7880.0
1995-08-21,32.5,35.0,32.5,35.0,1600.0
1995-08-22,31.875,33.75,31.875,32.5,2500.0
1995-08-23,33.75,33.75,33.125,33.75,790.0
1995-08-24,33.75,33.75,33.125,33.125,1300.0
1995-08-25,34.375,34.375,32.5,33.75,1250.0
1995-08-28,35.0,35.0,33.75,35.0,5160.0
1995-08-29,35.0,35.0,32.5,34.375,3050.0
1995-08-30,35.0,35.0,35.0,35.0,0.0
1995-08-31,35.0,35.0,32.5,32.5,1400.0
1995-09-01,35.0,35.0,35.0,35.0,20.0
1995-09-05,40.625,40.625,35.0,35.625,16030.0
1995-09-06,46.25,50.625,42.5,46.25,15990.0
1995-09-07,48.75,48.75,45.0,46.25,15540.0
1995-09-08,46.875,48.75,43.75,48.75,4360.0
1995-09-11,45.3125,48.125,44.375,44.375,5710.0
1995-09-12,44.375,46.875,43.75,44.375,1280.0
1995-09-13,45.0,46.25,45.0,46.25,900.0
1995-09-14,45.625,46.875,43.75,46.875,8210.0
1995-09-15,46.25,46.25,46.25,46.25,420.0
1995-09-18,46.25,46.25,43.75,43.75,6070.0
1995-09-19,45.625,45.625,43.75,45.625,3330.0
1995-09-20,44.375,46.25,41.875,43.90625,6750.0
1995-09-21,43.75,44.375,41.25,44.375,3800.0
1995-09-22,42.5,43.75,38.75,43.75,6400.0
1995-09-25,42.5,42.5,40.0,41.25,3320.0
1995-09-26,40.0,42.5,40.0,42.5,5160.0
1995-09-27,40.0,41.25,38.75,40.0,5010.0
1995-09-28,39.6875,41.875,39.375,41.25,10060.0
1995-09-29,40.625,41.875,39.375,41.25,2340.0
1995-10-02,40.625,41.875,39.375,39.375,1380.0
1995-10-03,39.375,41.875,39.375,41.875,1050.0
1995-10-04,39.375,39.375,39.375,39.375,0.0
1995-10-05,41.875,41.875,41.875,41.875,10.0
1995-10-06,41.875,41.875,40.0,40.0,120.0
1995-10-09,40.0,41.875,40.0,41.875,770.0
1995-10-10,41.875,41.875,40.9375,41.875,4300.0
1995-10-11,41.875,41.875,40.625,40.625,2680.0
1995-10-12,41.25,41.875,41.25,41.875,100.0
1995-10-13,41.25,41.875,41.25,41.875,2100.0
1995-10-16,38.75,41.875,38.75,41.875,790.0
1995-10-17,38.75,38.75,38.75,38.75,100.0
1995-10-18,41.875,41.875,41.875,41.875,50.0
1995-10-19,41.25,41.875,40.625,40.625,1390.0
1995-10-20,41.25,41.25,41.25,41.25,50.0
1995-10-23,37.5,38.75,37.5,38.75,550.0
1995-10-24,37.5,37.5,37.5,37.5,0.0
1995-10-25,38.75,40.0,36.25,38.75,600.0
1995-10-26,38.75,38.75,38.75,38.75,0.0
1995-10-27,36.25,36.25,36.25,36.25,210.0
1995-10-30,35.0,38.75,35.0,36.25,1800.0
1995-10-31,31.25,35.625,31.25,35.0,1240.0
1995-11-01,35.0,35.0,31.25,31.25,100.0
1995-11-02,35.0,35.0,35.0,35.0,180.0
1995-11-03,35.0,35.0,35.0,35.0,0.0
1995-11-06,36.25,36.25,36.25,36.25,250.0
1995-11-07,36.25,36.25,36.25,36.25,0.0
1995-11-08,35.0,35.0,32.5,32.5,270.0
1995-11-09,37.5,37.5,36.875,36.875,1260.0
1995-11-10,35.0,35.625,35.0,35.625,600.0
1995-11-13,33.125,33.75,33.125,33.75,310.0
1995-11-14,35.0,35.0,35.0,35.0,20.0
1995-11-15,35.0,35.0,35.0,35.0,0.0
1995-11-16,36.25,36.25,35.625,36.25,490.0
1995-11-17,37.5,37.5,36.875,36.875,110.0
1995-11-20,33.125,35.0,33.125,33.75,720.0
1995-11-21,33.125,33.125,33.125,33.125,0.0
1995-11-22,35.0,35.0,33.125,33.125,290.0
1995-11-24,35.0,35.0,35.0,35.0,0.0
1995-11-27,35.625,36.25,32.5,35.0,9340.0
1995-11-28,35.625,35.625,32.5,33.125,1910.0
1995-11-29,32.5,35.0,30.0,35.0,1910.0
1995-11-30,31.25,32.5,30.0,32.5,750.0
1995-12-01,31.25,32.5,30.3125,32.5,4500.0
1995-12-04,30.3125,31.25,30.3125,31.25,4820.0
1995-12-05,30.625,31.25,30.0,31.25,2040.0
1995-12-06,31.875,35.0,30.625,31.25,10380.0
1995-12-07,33.125,33.125,33.125,33.125,830.0
1995-12-08,35.0,35.0,30.625,33.125,7660.0
1995-12-11,38.75,39.375,36.25,36.25,4620.0
1995-12-12,41.25,41.25,38.75,40.0,6450.0
1995-12-13,40.0,41.875,40.0,41.25,1660.0
1995-12-14,43.125,43.125,40.0,40.0,730.0
1995-12-15,43.125,43.125,41.25,43.125,520.0
1995-12-18,42.5,42.5,39.375,40.625,1020.0
1995-12-19,43.75,43.75,42.5,42.5,2300.0
1995-12-20,45.0,45.0,42.5,43.75,6120.0
1995-12-21,46.25,46.25,43.75,43.75,3520.0
1995-12-22,43.75,46.25,43.75,46.25,2370.0
1995-12-26,45.0,45.0,43.75,45.0,830.0
1995-12-27,43.75,45.0,43.75,45.0,290.0
1995-12-28,44.375,45.0,44.375,45.0,440.0
1995-12-29,44.375,45.0,44.375,45.0,420.0
1996-01-02,41.875,44.375,41.875,44.375,3320.0
1996-01-03,43.75,43.75,41.25,43.75,2640.0
1996-01-04,42.5,43.75,41.875,43.75,2440.0
1996-01-05,41.875,43.75,41.875,43.75,4180.0
1996-01-08,43.75,43.75,43.75,43.75,400.0
1996-01-09,41.875,43.75,41.875,43.75,1430.0
1996-01-10,43.75,43.75,41.875,41.875,700.0
1996-01-11,36.875,41.875,36.875,41.25,3640.0
1996-01-12,36.875,40.0,36.875,40.0,2440.0
1996-01-15,40.0,40.0,40.0,40.0,580.0
1996-01-16,35.625,37.5,35.0,36.875,2060.0
1996-01-17,33.75,35.625,31.875,33.75,2280.0
1996-01-18,33.75,33.75,30.625,31.25,3940.0
1996-01-19,32.5,32.5,30.3125,31.25,1980.0
1996-01-22,31.25,32.5,29.375,30.0,1200.0
1996-01-23,30.625,32.5,30.625,32.5,420.0
1996-01-24,35.0,35.0,31.25,32.5,5930.0
1996-01-25,36.25,36.25,35.0,35.0,5200.0
1996-01-26,36.25,36.25,35.0,36.25,5700.0
1996-01-29,36.25,36.25,36.25,36.25,10.0
1996-01-30,36.25,36.875,35.0,36.25,23370.0
1996-01-31,36.25,36.25,35.0,36.25,4690.0
1996-02-01,36.25,36.25,36.25,36.25,410.0
1996-02-02,36.25,36.25,34.375,36.25,10260.0
1996-02-05,34.375,36.25,34.375,36.25,4690.0
1996-02-06,36.25,36.25,36.25,36.25,1210.0
1996-02-07,35.0,35.625,33.125,35.0,3390.0
1996-02-08,35.625,35.625,32.5,32.5,1040.0
1996-02-09,35.625,35.625,33.125,35.625,1870.0
1996-02-12,35.625,35.625,35.625,35.625,800.0
1996-02-13,32.5,35.625,32.5,32.5,1840.0
1996-02-14,35.0,35.0,32.5,34.375,5600.0
1996-02-15,33.125,35.0,33.125,34.375,2240.0
1996-02-16,34.375,34.375,34.375,34.375,100.0
1996-02-20,34.375,34.375,32.5,34.375,1050.0
1996-02-21,32.5,34.375,31.875,32.5,2040.0
1996-02-22,38.75,38.75,34.375,35.0,7400.0
1996-02-23,41.25,42.5,38.75,38.75,2400.0
1996-02-26,40.0,41.25,37.5,40.0,1840.0
1996-02-27,41.25,42.5,40.625,42.5,2780.0
1996-02-28,45.0,45.0,41.875,42.5,1530.0
1996-02-29,45.0,46.25,42.5,46.25,2080.0
1996-03-01,57.5,57.5,47.5,47.5,5730.0
1996-03-04,60.0,68.125,58.75,58.75,28600.0
1996-03-05,60.0,65.0,57.5,60.0,14050.0
1996-03-06,59.375,60.0,57.5,60.0,4870.0
1996-03-07,58.75,59.375,57.5,59.375,1700.0
1996-03-08,56.25,58.125,56.25,57.5,1270.0
1996-03-11,50.0,56.25,50.0,56.25,13930.0
1996-03-12,50.625,51.25,48.125,50.0,25320.0
1996-03-13,53.75,53.75,51.875,53.75,6790.0
1996-03-14,53.75,53.75,53.125,53.75,470.0
1996-03-15,60.0,60.0,52.5,53.75,8850.0
1996-03-18,63.75,65.0,58.75,62.5,10940.0
1996-03-19,66.25,71.25,63.75,65.0,21410.0
1996-03-20,67.5,68.75,65.0,66.875,4130.0
1996-03-21,70.0,70.0,65.0,68.75,4580.0
1996-03-22,71.25,71.25,68.75,71.25,5250.0
1996-03-25,72.5,72.5,68.75,71.25,8120.0
1996-03-26,79.375,81.25,72.5,73.75,33230.0
1996-03-27,86.875,86.875,77.5,80.0,28880.0
1996-03-28,91.25,98.125,86.25,88.75,46060.0
1996-03-29,86.875,92.5,85.0,91.25,13650.0
1996-04-01,88.125,91.25,86.25,90.0,10390.0
1996-04-02,71.25,88.125,65.0,86.25,19660.0
1996-04-03,77.5,78.75,65.0,70.0,18520.0
1996-04-04,86.25,86.25,75.0,79.375,9940.0
1996-04-08,86.25,86.25,81.25,83.75,4990.0
1996-04-09,83.75,90.0,83.75,86.25,6880.0
1996-04-10,78.75,87.5,78.75,87.5,2100.0
1996-04-11,75.625,79.375,71.25,77.5,9230.0
1996-04-12,75.625,79.375,75.625,76.25,2200.0
1996-04-15,86.25,86.875,75.625,79.375,3970.0
1996-04-16,82.5,86.25,80.0,86.25,4890.0
1996-04-17,81.25,83.125,80.0,83.125,1100.0
1996-04-18,85.0,85.625,80.0,82.1875,9120.0
1996-04-19,88.75,89.375,83.75,83.75,9370.0
1996-04-22,96.25,98.75,90.0,90.0,19840.0
1996-04-23,86.875,96.25,84.375,96.25,11750.0
1996-04-24,89.375,89.375,85.625,86.875,6390.0
1996-04-25,92.5,95.0,88.125,89.375,11440.0
1996-04-26,102.5,108.75,92.5,92.5,22480.0
1996-04-29,107.5,107.5,101.25,102.5,10600.0
1996-04-30,136.25,146.25,107.5,107.5,40130.0
1996-05-01,113.75,141.25,101.25,137.5,24060.0
1996-05-02,116.25,132.5,115.0,115.0,15640.0
1996-05-03,118.75,122.5,113.75,117.5,9120.0
1996-05-06,135.0,135.0,122.5,126.25,16040.0
1996-05-07,136.25,138.75,132.5,132.5,10570.0
1996-05-08,121.25,137.5,98.75,137.5,33420.0
1996-05-09,130.0,135.0,117.5,120.0,19550.0
1996-05-10,105.0,105.0,66.25,102.5,55500.0
1996-05-13,108.75,118.75,102.5,107.5,9150.0
1996-05-14,98.75,110.0,97.5,105.0,8550.0
1996-05-15,95.0,100.0,90.0,98.75,11310.0
1996-05-16,101.875,116.25,85.0,88.75,33280.0
1996-05-17,107.5,111.25,101.25,103.75,6320.0
1996-05-20,120.0,123.75,106.25,106.25,10940.0
1996-05-21,128.75,136.25,120.0,125.0,17830.0
1996-05-22,132.5,133.75,125.0,128.75,10430.0
1996-05-23,137.5,137.5,130.0,135.0,6700.0
1996-05-24,140.0,141.25,130.0,137.5,7060.0
1996-05-28,132.5,146.25,130.0,142.5,10510.0
1996-05-29,120.0,133.75,120.0,133.75,7560.0
1996-05-30,116.875,120.0,110.0,118.75,10080.0
1996-05-31,122.5,126.25,115.0,120.0,4160.0
1996-06-03,116.25,123.75,115.0,120.0,1890.0
1996-06-04,120.0,120.0,113.75,116.25,2450.0
1996-06-05,125.0,125.0,117.5,121.25,950.0
1996-06-06,128.75,130.0,121.25,121.25,4010.0
1996-06-07,117.5,126.25,117.5,126.25,3020.0
1996-06-10,125.0,128.75,116.25,122.5,3620.0
1996-06-11,135.0,136.25,127.5,131.25,5570.0
1996-06-12,123.75,130.0,118.75,127.5,4320.0
1996-06-13,121.25,141.25,121.25,125.0,22610.0
1996-06-14,125.0,127.5,121.25,127.5,3600.0
1996-06-17,123.75,125.0,117.5,125.0,2200.0
1996-06-18,116.25,123.75,116.25,123.75,2310.0
1996-06-19,123.75,123.75,113.75,113.75,5410.0
1996-06-20,120.0,125.0,117.5,123.75,3300.0
1996-06-21,121.25,122.5,116.25,122.5,350.0
1996-06-24,121.25,121.25,116.25,121.25,3300.0
1996-06-25,117.5,121.25,110.0,117.5,5890.0
1996-06-26,102.5,117.5,98.75,117.5,7430.0
1996-06-27,98.75,108.75,93.75,101.25,5650.0
1996-06-28,98.75,102.5,96.25,102.5,5530.0
1996-07-01,98.75,102.5,93.75,98.75,2330.0
1996-07-02,95.0,98.75,93.75,93.75,1350.0
1996-07-03,97.5,101.25,95.0,97.5,2010.0
1996-07-05,98.75,98.75,80.0,92.5,5630.0
1996-07-08,98.75,98.75,92.5,98.75,1110.0
1996-07-09,95.0,102.5,95.0,98.75,2660.0
1996-07-10,95.0,100.0,93.75,100.0,1160.0
1996-07-11,90.0,97.5,90.0,95.0,2070.0
1996-07-12,83.75,90.0,76.25,90.0,6430.0
1996-07-15,75.0,82.5,67.5,77.5,10520.0
1996-07-16,81.25,82.5,70.0,70.0,6450.0
1996-07-17,82.5,85.0,80.0,83.75,6780.0
1996-07-18,83.75,83.75,77.5,82.5,6770.0
1996-07-19,80.0,83.75,80.0,83.75,3500.0
1996-07-22,82.5,83.75,77.5,83.75,1430.0
1996-07-23,75.0,82.5,75.0,77.5,1770.0
1996-07-24,75.0,78.75,70.0,70.0,2430.0
1996-07-25,76.25,80.0,76.25,80.0,510.0
1996-07-26,76.25,80.0,76.25,80.0,670.0
1996-07-29,87.5,87.5,78.75,80.0,3710.0
1996-07-30,81.25,91.25,80.0,90.0,9090.0
1996-07-31,87.5,87.5,81.25,86.25,330.0
1996-08-01,82.5,85.0,80.0,81.25,320.0
1996-08-02,77.5,81.25,73.75,80.0,3510.0
1996-08-05,76.25,82.5,73.75,80.0,7060.0
1996-08-06,75.3125,80.0,75.3125,76.25,2480.0
1996-08-07,75.0,80.0,72.5,80.0,2420.0
1996-08-08,78.75,80.0,72.5,80.0,1220.0
1996-08-09,75.0,78.75,72.5,72.5,5650.0
1996-08-12,76.25,77.5,71.25,71.25,430.0
1996-08-13,71.25,76.25,71.25,76.25,170.0
1996-08-14,73.75,77.5,73.75,73.75,260.0
1996-08-15,77.5,77.5,73.75,77.5,520.0
1996-08-16,72.5,77.5,71.25,71.25,1170.0
1996-08-19,75.0,76.25,71.25,76.25,410.0
1996-08-20,75.0,75.0,71.25,71.25,240.0
1996-08-21,71.25,75.0,71.25,71.25,360.0
1996-08-22,75.0,75.0,71.25,71.25,220.0
1996-08-23,80.0,83.75,71.25,77.5,3280.0
1996-08-26,81.25,83.75,78.75,83.75,410.0
1996-08-27,78.75,80.0,76.25,76.25,450.0
1996-08-28,82.5,82.5,77.5,80.0,4070.0
1996-08-29,85.0,85.0,80.0,83.75,3300.0
1996-08-30,92.5,93.75,83.75,88.75,10530.0
1996-09-03,90.0,95.0,88.75,92.5,6120.0
1996-09-04,91.25,92.5,88.75,92.5,1700.0
1996-09-05,88.75,91.25,88.75,91.25,4010.0
1996-09-06,86.875,90.0,80.0,90.0,8020.0
1996-09-09,83.75,88.125,82.5,88.125,7140.0
1996-09-10,80.0,85.0,76.25,83.75,7910.0
1996-09-11,78.75,83.75,78.75,83.75,1670.0
1996-09-12,77.5,82.5,75.0,82.5,5410.0
1996-09-13,71.25,82.5,66.25,78.75,13400.0
1996-09-16,75.0,81.25,73.75,77.5,5910.0
1996-09-17,71.25,78.75,68.75,77.5,5250.0
1996-09-18,72.5,77.5,68.75,77.5,5770.0
1996-09-19,68.75,73.75,65.0,70.0,14870.0
1996-09-20,76.25,78.75,67.5,67.5,14710.0
1996-09-23,80.0,81.25,75.0,78.75,830.0
1996-09-24,76.25,77.5,72.5,77.5,4250.0
1996-09-25,75.0,76.25,75.0,75.0,960.0
1996-09-26,71.25,80.0,71.25,80.0,2260.0
1996-09-27,70.0,76.25,68.75,71.25,4980.0
1996-09-30,72.5,73.75,68.75,68.75,1490.0
1996-10-01,68.75,72.5,66.25,70.0,1610.0
1996-10-02,72.5,72.5,65.0,68.75,4050.0
1996-10-03,70.0,76.25,67.5,76.25,3310.0
1996-10-04,68.75,72.5,67.5,70.0,1860.0
1996-10-07,71.25,72.5,68.75,72.5,2020.0
1996-10-08,70.0,70.0,65.0,67.5,4370.0
1996-10-09,57.5,68.75,55.0,68.75,7600.0
1996-10-10,60.0,63.75,57.5,62.5,8490.0
1996-10-11,60.0,60.0,53.75,57.5,11260.0
1996-10-14,62.5,63.75,60.0,60.0,2280.0
1996-10-15,62.5,67.5,62.5,65.0,2560.0
1996-10-16,67.5,67.5,62.5,62.5,410.0
1996-10-17,61.25,61.25,58.75,58.75,140.0
1996-10-18,63.75,63.75,57.5,58.75,1380.0
1996-10-21,60.0,63.75,57.5,57.5,160.0
1996-10-22,61.25,63.75,57.5,63.75,980.0
1996-10-23,56.25,61.25,55.0,57.5,2050.0
1996-10-24,57.5,60.0,55.0,55.0,2050.0
1996-10-25,60.0,60.0,57.5,57.5,30.0
1996-10-28,56.25,57.5,51.25,56.25,1410.0
1996-10-29,56.25,56.25,50.0,53.75,1030.0
1996-10-30,56.25,56.25,51.25,56.25,1570.0
1996-10-31,56.25,56.25,50.0,56.25,1170.0
1996-11-01,51.25,56.25,50.0,50.0,480.0
1996-11-04,48.75,57.5,46.25,57.5,1080.0
1996-11-05,53.75,53.75,47.5,53.75,750.0
1996-11-06,53.75,53.75,47.5,53.75,1120.0
1996-11-07,52.5,53.75,48.75,53.75,1920.0
1996-11-08,55.0,55.0,50.0,50.0,1140.0
1996-11-11,76.25,81.25,55.0,55.0,13490.0
1996-11-12,73.75,80.625,73.75,79.375,6370.0
1996-11-13,77.5,82.5,73.75,76.25,4170.0
1996-11-14,85.0,98.75,77.5,81.875,18730.0
1996-11-15,85.0,92.5,77.5,92.5,9390.0
1996-11-18,83.75,90.0,78.75,85.0,4430.0
1996-11-19,45.0,82.5,30.0,81.25,39180.0
1996-11-20,43.125,46.5625,37.5,45.0,5150.0
1996-11-21,43.75,48.75,41.25,41.875,4730.0
1996-11-22,43.125,46.25,40.0,46.25,18250.0
1996-11-25,38.75,43.125,37.5,40.625,7770.0
1996-11-26,40.0,43.75,37.5,37.5,10820.0
1996-11-27,41.25,42.5,38.125,38.75,4120.0
1996-11-29,40.0,41.25,38.75,41.25,180.0
1996-12-02,40.0,41.25,36.25,40.0,3370.0
1996-12-03,40.0,40.0,37.5,37.5,7060.0
1996-12-04,42.5,42.5,37.5,37.5,9400.0
1996-12-05,41.25,43.75,40.0,42.5,4230.0
1996-12-06,43.75,45.0,37.5,37.5,6510.0
1996-12-09,45.0,45.0,41.25,45.0,2820.0
1996-12-10,41.875,47.5,41.25,47.5,3280.0
1996-12-11,40.0,42.5,36.25,40.0,2360.0
1996-12-12,41.25,41.25,36.25,40.0,2370.0
1996-12-13,40.0,40.0,36.25,37.65625,3160.0
1996-12-16,36.25,38.75,33.75,36.25,4890.0
1996-12-17,35.0,38.75,31.25,35.0,4830.0
1996-12-18,34.375,38.75,34.375,35.625,5570.0
1996-12-19,41.25,41.25,34.375,38.75,13330.0
1996-12-20,43.75,45.625,40.0,42.5,3560.0
1996-12-23,42.5,45.0,40.0,40.0,2630.0
1996-12-24,45.0,47.5,41.25,41.25,2080.0
1996-12-26,46.25,48.75,42.5,47.5,6270.0
1996-12-27,47.5,48.75,41.25,48.75,1070.0
1996-12-30,42.5,43.75,40.0,41.25,5150.0
1996-12-31,41.25,45.0,40.625,40.625,4030.0
1997-01-02,45.0,45.0,42.5,43.75,1420.0
1997-01-03,48.125,48.75,43.75,43.75,3540.0
1997-01-06,61.25,61.25,50.0,50.0,4750.0
1997-01-07,57.5,61.25,56.25,61.25,8120.0
1997-01-08,56.25,61.25,55.0,61.25,3010.0
1997-01-09,58.125,58.75,53.75,57.5,2540.0
1997-01-10,57.5,61.25,53.75,53.75,5030.0
1997-01-13,61.25,61.25,57.5,61.25,1530.0
1997-01-14,66.25,75.0,60.0,61.25,10410.0
1997-01-15,65.0,68.75,63.75,68.75,4100.0
1997-01-16,63.125,66.875,62.5,65.0,1400.0
1997-01-17,62.5,64.375,61.875,63.125,1800.0
1997-01-20,66.25,70.0,62.5,63.75,5730.0
1997-01-21,67.5,68.75,65.0,68.75,3560.0
1997-01-22,75.0,75.0,67.5,68.75,3200.0
1997-01-23,68.125,76.25,67.5,75.0,5370.0
1997-01-24,66.25,71.25,65.0,71.25,1790.0
1997-01-27,68.75,71.25,67.5,68.75,2870.0
1997-01-28,70.0,72.5,67.5,71.25,3900.0
1997-01-29,66.875,71.25,66.25,71.25,1260.0
1997-01-30,70.0,70.0,66.25,66.25,1290.0
1997-01-31,66.25,70.0,66.25,67.5,1450.0
1997-02-03,63.75,67.5,63.75,65.0,960.0
1997-02-04,62.5,66.25,62.5,63.75,510.0
1997-02-05,61.25,66.25,61.25,66.25,370.0
1997-02-06,62.5,65.0,60.0,65.0,1920.0
1997-02-07,65.0,65.0,61.875,63.75,830.0
1997-02-10,67.5,70.0,65.0,65.0,840.0
1997-02-11,67.5,70.625,65.0,68.75,2650.0
1997-02-12,61.25,66.25,61.25,66.25,3810.0
1997-02-13,60.625,62.5,58.75,61.25,1300.0
1997-02-14,57.5,62.5,55.0,62.5,5510.0
1997-02-18,58.75,62.5,58.125,58.75,4790.0
1997-02-19,60.0,60.0,58.125,58.125,1620.0
1997-02-20,59.375,59.375,56.875,58.125,260.0
1997-02-21,51.25,59.375,48.75,59.375,4650.0
1997-02-24,38.75,50.625,32.5,48.125,18460.0
1997-02-25,49.375,50.0,35.625,38.75,12210.0
1997-02-26,55.0,56.25,47.8125,51.25,6500.0
1997-02-27,45.0,55.0,45.0,53.75,3820.0
1997-02-28,62.5,77.5,47.1875,47.1875,24070.0
1997-03-03,72.5,80.0,64.6875,68.75,32500.0
1997-03-04,79.375,86.25,73.75,75.0,18510.0
1997-03-05,78.75,81.25,73.75,81.25,5480.0
1997-03-06,70.0,81.25,63.75,76.25,9230.0
1997-03-07,72.5,75.0,70.0,75.0,3780.0
1997-03-10,72.5,77.1875,69.0625,71.25,5880.0
1997-03-11,72.5,74.6875,70.0,74.6875,6500.0
1997-03-12,68.75,71.25,67.5,69.0625,3710.0
1997-03-13,65.0,70.625,64.375,70.625,6410.0
1997-03-14,67.5,70.0,60.625,68.75,7860.0
1997-03-17,76.875,83.4375,67.8125,67.8125,9500.0
1997-03-18,72.5,81.25,70.0,79.375,9760.0
1997-03-19,72.5,76.25,70.0,72.5,1230.0
1997-03-20,75.0,75.0,71.25,71.25,2270.0
1997-03-21,81.25,83.75,76.25,76.25,11430.0
1997-03-24,81.25,83.75,75.0,80.0,9470.0
1997-03-25,80.0,85.0,78.75,85.0,4980.0
1997-03-26,81.25,85.0,80.0,82.5,7990.0
1997-03-27,76.875,82.5,73.75,82.5,13520.0
1997-03-31,73.75,87.5,68.75,80.0,38470.0
1997-04-01,73.75,73.75,73.75,73.75,0.0
1997-04-02,125.9375,146.25,110.0,115.0,218000.0
1997-04-03,116.25,131.25,108.75,128.75,59290.0
1997-04-04,117.8125,118.75,111.25,112.5,21390.0
1997-04-07,117.5,118.75,115.0,116.25,52030.0
1997-04-08,112.5,120.0,107.5,118.75,24220.0
1997-04-09,115.0,115.0,110.0,111.25,19260.0
1997-04-10,123.75,126.25,113.75,113.75,38570.0
1997-04-11,116.25,124.84375,111.25,124.84375,16740.0
1997-04-14,118.75,120.0,113.75,115.0,7750.0
1997-04-15,123.75,135.0,110.0,116.25,31250.0
1997-04-16,130.0,137.5,127.5,128.75,18760.0
1997-04-17,126.25,135.0,123.75,135.0,10500.0
1997-04-18,130.0,137.5,126.25,130.0,18420.0
1997-04-21,126.25,130.0,123.75,130.0,5100.0
1997-04-22,128.75,128.75,122.5,123.75,3670.0
1997-04-23,130.0,132.5,127.5,131.25,8780.0
1997-04-24,131.25,135.0,127.5,130.0,5390.0
1997-04-25,132.5,135.0,127.5,131.25,4750.0
1997-04-28,128.75,132.5,127.5,130.0,8600.0
1997-04-29,132.5,135.0,130.0,135.0,6680.0
1997-04-30,133.75,143.75,130.0,135.0,14060.0
1997-05-01,136.25,136.25,130.0,133.75,1750.0
1997-05-02,137.5,140.0,132.5,132.5,5490.0
1997-05-05,142.5,142.5,135.0,137.5,2910.0
1997-05-06,146.25,151.25,140.0,140.0,15200.0
1997-05-07,153.75,153.75,146.25,147.5,13500.0
1997-05-08,167.5,172.5,150.0,152.5,26050.0
1997-05-09,168.75,170.0,161.25,167.5,11220.0
1997-05-12,180.0,185.0,166.25,170.0,16800.0
1997-05-13,193.75,202.5,178.75,182.5,24620.0
1997-05-14,171.25,202.5,170.0,200.625,23020.0
1997-05-15,150.0,175.0,148.75,171.25,40660.0
1997-05-16,158.75,167.5,143.75,151.25,32040.0
1997-05-19,165.0,173.75,157.5,160.0,17160.0
1997-05-20,171.25,171.25,155.0,168.75,15340.0
1997-05-21,168.75,171.25,163.75,171.25,3270.0
1997-05-22,167.5,170.0,165.0,165.0,7900.0
1997-05-23,170.0,171.25,163.75,168.75,5410.0
1997-05-27,170.0,171.25,165.0,167.5,2540.0
1997-05-28,170.0,171.25,166.25,171.25,10690.0
1997-05-29,170.0,172.5,167.5,170.0,3110.0
1997-05-30,176.25,183.75,158.75,163.75,35800.0
1997-06-02,166.25,177.5,165.625,177.5,4910.0
1997-06-03,167.5,170.0,163.75,170.0,3750.0
1997-06-04,168.75,170.0,163.75,167.5,6240.0
1997-06-05,167.5,168.75,165.0,166.25,3500.0
1997-06-06,160.0,167.5,153.75,166.25,18490.0
1997-06-09,158.75,165.0,153.75,162.5,8320.0
1997-06-10,158.75,160.0,155.0,155.0,3950.0
1997-06-11,153.75,160.0,150.0,156.25,6300.0
1997-06-12,156.25,156.25,152.5,152.5,4880.0
1997-06-13,152.5,156.25,150.0,156.25,7500.0
1997-06-16,151.25,160.0,150.0,155.0,5800.0
1997-06-17,150.0,155.0,143.75,152.5,17380.0
1997-06-18,151.25,158.75,150.0,155.0,4990.0
1997-06-19,151.25,153.75,151.25,153.75,5230.0
1997-06-20,155.0,155.0,148.75,153.75,9940.0
1997-06-23,151.25,155.0,148.75,150.0,4970.0
1997-06-24,152.5,153.75,148.75,153.75,2020.0
1997-06-25,155.0,162.5,150.0,152.5,10720.0
1997-06-26,168.75,175.0,153.125,153.125,16210.0
1997-06-27,175.625,182.5,170.0,172.5,13580.0
1997-06-30,162.5,178.75,157.5,178.75,8590.0
1997-07-01,153.75,165.0,146.25,160.0,13120.0
1997-07-02,150.0,155.0,145.0,155.0,7840.0
1997-07-03,142.5,150.0,140.0,150.0,12680.0
1997-07-07,145.0,167.5,141.5625,143.75,18610.0
1997-07-08,148.75,151.25,141.25,145.0,13580.0
1997-07-09,145.0,151.875,145.0,149.375,11010.0
1997-07-10,151.25,151.25,143.75,143.75,5430.0
1997-07-11,151.875,152.5,150.0,151.25,8080.0
1997-07-14,152.5,157.5,151.25,151.875,15270.0
1997-07-15,156.875,157.5,151.25,156.25,12950.0
1997-07-16,160.0,160.0,154.375,155.0,16480.0
1997-07-17,166.25,173.75,158.75,160.0,26440.0
1997-07-18,167.5,168.75,163.75,166.25,8430.0
1997-07-21,170.0,170.0,165.0,168.75,8700.0
1997-07-22,168.75,175.0,166.25,166.25,19290.0
1997-07-23,165.0,173.75,165.0,173.75,5360.0
1997-07-24,163.75,167.5,160.0,167.5,7840.0
1997-07-25,165.0,165.0,162.5,163.75,3640.0
1997-07-28,158.75,162.5,157.5,162.5,5250.0
1997-07-29,165.0,165.0,157.5,157.5,6020.0
1997-07-30,168.75,171.25,165.0,166.25,4620.0
1997-07-31,168.125,172.5,166.25,171.25,15700.0
1997-08-01,171.25,171.25,165.0,167.5,7770.0
1997-08-04,168.75,170.625,167.5,167.5,6200.0
1997-08-05,173.125,173.75,167.5,167.5,10410.0
1997-08-06,178.125,178.125,171.25,174.375,19930.0
1997-08-07,182.5,187.5,178.75,180.0,39720.0
1997-08-08,183.75,188.75,175.0,180.0,17710.0
1997-08-11,183.75,187.5,180.0,185.0,8450.0
1997-08-12,185.0,187.5,181.25,185.0,8040.0
1997-08-13,190.0,195.0,183.75,183.75,18930.0
1997-08-14,197.5,200.0,190.0,192.5,25570.0
1997-08-15,193.125,200.0,192.5,198.75,10490.0
1997-08-18,190.0,195.625,188.75,192.5,6440.0
1997-08-19,183.75,190.0,180.0,190.0,12740.0
1997-08-20,192.5,192.5,183.125,186.25,7640.0
1997-08-21,187.5,195.0,186.25,190.625,3300.0
1997-08-22,178.75,187.5,177.5,187.5,5410.0
1997-08-25,187.5,188.125,180.0,180.0,4780.0
1997-08-26,186.25,187.5,181.875,187.5,3800.0
1997-08-27,190.0,190.0,185.0,185.0,4610.0
1997-08-28,191.25,191.25,180.0,190.0,13800.0
1997-08-29,196.25,196.875,187.5,187.5,10860.0
1997-09-02,195.625,200.0,188.75,195.0,17900.0
1997-09-03,186.25,197.5,185.0,196.25,9140.0
1997-09-04,175.0,187.5,165.0,187.5,25970.0
1997-09-05,178.75,180.0,175.0,175.0,6490.0
1997-09-08,178.125,182.5,175.0,176.25,5040.0
1997-09-09,173.125,177.5,172.5,175.0,1610.0
1997-09-10,181.25,181.25,172.5,172.5,8520.0
1997-09-11,176.25,180.0,172.5,180.0,4930.0
1997-09-12,176.875,176.875,175.0,175.0,1230.0
1997-09-15,177.5,181.25,176.25,177.5,4190.0
1997-09-16,173.75,180.0,170.0,176.25,5260.0
1997-09-17,170.0,176.25,168.75,173.125,7750.0
1997-09-18,171.875,177.5,171.25,173.75,6450.0
1997-09-19,175.0,176.25,173.75,173.75,5770.0
1997-09-22,175.0,177.5,172.5,177.5,3870.0
1997-09-23,182.5,187.5,173.75,173.75,9560.0
1997-09-24,178.75,185.0,177.5,182.5,8430.0
1997-09-25,177.5,180.0,176.25,178.75,2550.0
1997-09-26,180.0,180.0,177.5,180.0,1910.0
1997-09-29,182.5,183.75,177.5,177.5,3070.0
1997-09-30,184.375,185.0,181.25,182.5,3310.0
1997-10-01,195.0,195.0,182.5,185.0,15430.0
1997-10-02,188.125,196.25,188.125,196.25,7050.0
1997-10-03,195.0,202.5,187.5,187.5,14860.0
1997-10-06,206.875,207.5,191.25,195.625,23430.0
1997-10-07,209.375,216.25,203.75,207.5,21850.0
1997-10-08,208.125,213.75,206.25,212.5,13130.0
1997-10-09,211.25,213.75,206.25,207.5,11760.0
1997-10-10,210.0,212.5,207.5,212.5,4850.0
1997-10-13,215.0,225.0,206.25,208.75,11500.0
1997-10-14,235.0,235.0,218.75,220.0,49960.0
1997-10-15,246.25,252.5,230.625,235.0,56800.0
1997-10-16,236.25,247.5,235.0,246.25,18300.0
1997-10-17,237.5,241.25,231.25,237.5,12190.0
1997-10-20,239.375,248.75,235.0,238.75,10890.0
1997-10-21,241.25,245.0,240.0,241.875,11970.0
1997-10-22,241.25,247.5,241.25,246.25,4890.0
1997-10-23,240.0,242.5,228.75,232.5,15610.0
1997-10-24,233.75,246.25,230.0,241.25,13810.0
1997-10-27,217.5,233.75,217.5,230.0,15410.0
1997-10-28,210.0,216.25,186.25,213.75,39980.0
1997-10-29,205.0,217.5,200.625,215.0,12710.0
1997-10-30,205.0,207.5,190.0,198.75,10900.0
1997-10-31,213.75,225.0,210.0,215.0,12160.0
1997-11-03,210.0,223.75,207.5,222.5,8620.0
1997-11-04,206.25,212.5,205.0,211.25,4810.0
1997-11-05,212.5,215.0,205.0,208.75,13130.0
1997-11-06,213.125,218.75,212.5,212.5,7540.0
1997-11-07,215.0,215.0,210.0,212.5,7140.0
1997-11-10,215.625,218.75,213.75,213.75,4600.0
1997-11-11,215.625,217.5,215.0,216.875,3100.0
1997-11-12,206.25,217.5,206.25,211.25,10250.0
1997-11-13,206.875,210.0,203.75,208.75,5770.0
1997-11-14,203.75,207.5,203.75,207.5,4050.0
1997-11-17,205.0,210.0,203.75,205.0,11970.0
1997-11-18,197.5,201.875,196.25,201.875,12480.0
1997-11-19,193.125,198.75,187.5,197.5,25410.0
1997-11-20,197.5,197.5,182.5,190.3125,95600.0
1997-11-21,193.75,197.5,185.0,190.0,215390.0
1997-11-24,187.5,197.5,187.5,197.5,51790.0
1997-11-25,183.125,189.375,182.5,189.375,40260.0
1997-11-26,182.5,185.0,181.875,183.125,21060.0
1997-11-28,176.25,183.75,173.75,182.5,21280.0
1997-12-01,180.0,181.25,168.125,176.25,81310.0
1997-12-02,171.25,181.25,170.0,181.25,16520.0
1997-12-03,170.0,175.0,170.0,173.75,16970.0
1997-12-04,176.25,176.25,170.0,170.0,12820.0
1997-12-05,173.75,177.5,172.5,175.0,15950.0
1997-12-08,184.375,184.375,173.75,173.75,10370.0
1997-12-09,178.125,184.375,176.25,182.5,10130.0
1997-12-10,170.625,178.75,165.0,178.75,32360.0
1997-12-11,167.5,170.625,166.25,166.25,12460.0
1997-12-12,168.75,171.25,165.0,171.25,14360.0
1997-12-15,172.5,173.75,168.75,168.75,13370.0
1997-12-16,172.5,174.375,171.25,172.5,6920.0
1997-12-17,176.25,176.25,172.5,173.75,10640.0
1997-12-18,171.25,178.75,171.25,178.125,9620.0
1997-12-19,166.875,171.25,165.625,170.625,16670.0
1997-12-22,171.25,173.125,166.875,171.25,24300.0
1997-12-23,166.09375,177.5,165.0,173.75,15240.0
1997-12-24,167.5,168.75,165.0,167.5,5500.0
1997-12-26,168.75,170.0,167.5,168.75,7920.0
1997-12-29,170.625,171.25,167.5,170.0,4810.0
1997-12-30,170.625,171.25,168.75,171.25,3850.0
1997-12-31,169.375,170.625,165.0,170.625,7200.0
1998-01-02,161.25,169.375,160.0,166.25,7690.0
1998-01-05,159.375,167.5,157.5,167.5,14420.0
1998-01-06,159.375,162.5,158.75,162.5,12880.0
1998-01-07,149.375,160.0,145.0,160.0,24390.0
1998-01-08,141.25,148.75,141.25,148.75,12720.0
1998-01-09,126.25,142.5,125.625,140.625,60810.0
1998-01-12,125.0,126.25,115.0,123.125,54220.0
1998-01-13,135.625,136.25,121.25,125.0,42410.0
1998-01-14,143.75,148.125,136.25,136.875,26770.0
1998-01-15,144.375,144.375,142.5,144.375,9940.0
1998-01-16,150.0,154.375,143.75,145.0,14810.0
1998-01-20,155.625,161.25,151.25,160.0,15420.0
1998-01-21,156.25,157.5,151.25,155.625,11680.0
1998-01-22,153.75,157.5,151.25,157.5,18420.0
1998-01-23,149.375,156.25,148.75,155.0,13860.0
1998-01-26,148.125,152.5,147.5,151.25,4270.0
1998-01-27,155.0,155.0,146.25,148.75,20140.0
1998-01-28,163.125,163.75,156.25,156.25,22680.0
1998-01-29,167.5,171.25,161.25,161.25,17750.0
1998-01-30,166.875,170.625,166.25,170.625,8930.0
1998-02-02,160.625,168.75,160.625,168.75,5530.0
1998-02-03,161.875,163.75,161.25,162.5,5000.0
1998-02-04,158.75,162.5,158.75,160.0,6860.0
1998-02-05,166.25,168.125,160.0,161.25,9180.0
1998-02-06,170.0,175.0,167.5,170.0,9630.0
1998-02-09,170.0,173.75,168.75,173.75,4610.0
1998-02-10,171.25,171.25,167.5,167.5,3020.0
1998-02-11,173.125,173.75,168.75,170.625,4700.0
1998-02-12,173.75,175.0,172.5,173.75,7160.0
1998-02-13,174.375,175.0,172.5,174.375,9700.0
1998-02-17,174.375,177.5,173.75,175.0,4260.0
1998-02-18,178.75,180.0,175.0,175.0,6370.0
1998-02-19,179.375,180.0,177.5,178.125,10960.0
1998-02-20,178.125,180.0,177.5,180.0,6540.0
1998-02-23,175.0,180.0,173.75,180.0,7100.0
1998-02-24,167.5,176.25,165.0,173.75,15010.0
1998-02-25,163.125,170.0,161.25,170.0,12470.0
1998-02-26,160.0,165.0,160.0,165.0,8110.0
1998-02-27,158.75,160.625,158.75,160.0,11250.0
1998-03-02,158.75,160.0,158.75,160.0,6340.0
1998-03-03,160.0,161.25,158.75,161.25,11300.0
1998-03-04,158.75,160.0,158.75,160.0,6950.0
1998-03-05,158.75,159.375,157.5,157.5,3270.0
1998-03-06,153.125,158.75,153.125,157.5,7930.0
1998-03-09,151.25,157.5,151.25,153.75,16560.0
1998-03-10,155.0,155.0,147.5,151.25,19800.0
1998-03-11,162.5,163.75,151.25,151.25,6900.0
1998-03-12,187.5,188.75,163.75,163.75,52880.0
1998-03-13,195.625,206.25,180.0,185.0,60130.0
1998-03-16,199.375,204.375,195.0,199.375,27080.0
1998-03-17,206.25,210.0,198.75,202.5,20140.0
1998-03-18,217.5,217.5,205.0,209.375,36530.0
1998-03-19,227.5,240.0,215.0,219.375,63160.0
1998-03-20,236.25,240.0,228.75,230.0,25650.0
1998-03-23,228.75,242.5,226.25,240.0,23590.0
1998-03-24,225.0,230.0,218.75,230.0,23300.0
1998-03-25,226.25,227.5,222.5,223.125,14050.0
1998-03-26,223.75,227.5,223.75,226.25,5540.0
1998-03-27,223.125,225.0,222.5,223.75,11170.0
1998-03-30,216.25,225.0,215.0,225.0,9370.0
1998-03-31,218.75,221.25,213.75,215.0,9940.0
1998-04-01,242.5,243.75,217.5,218.75,17880.0
1998-04-02,253.75,268.75,237.5,245.0,53860.0
1998-04-03,261.25,269.375,253.125,253.75,46670.0
1998-04-06,263.75,272.5,261.25,267.5,31240.0
1998-04-07,253.75,268.125,252.5,268.125,15530.0
1998-04-08,261.25,261.25,238.75,253.75,31680.0
1998-04-09,260.0,267.5,255.0,267.5,16980.0
1998-04-13,256.25,261.25,253.75,261.25,7210.0
1998-04-14,260.0,260.0,255.0,255.0,18650.0
1998-04-15,256.25,260.0,255.625,256.25,5420.0
1998-04-16,246.25,253.75,242.5,245.0,6870.0
1998-04-17,244.375,248.75,244.375,247.5,4740.0
1998-04-20,258.75,258.75,237.5,241.25,12480.0
1998-04-21,252.5,262.5,252.5,259.375,15570.0
1998-04-22,256.25,257.5,250.0,252.5,13320.0
1998-04-23,260.0,266.25,250.0,251.875,7810.0
1998-04-24,268.75,272.5,262.5,262.5,24320.0
1998-04-27,268.75,268.75,253.75,263.75,30030.0
1998-04-28,266.875,271.25,261.25,263.75,9980.0
1998-04-29,282.5,285.0,267.5,272.5,54060.0
1998-04-30,287.5,300.0,282.5,282.5,43140.0
1998-05-01,280.0,295.0,275.0,295.0,14120.0
1998-05-04,293.125,297.5,285.0,295.0,28780.0
1998-05-05,288.75,295.0,283.75,293.125,12970.0
1998-05-06,285.0,291.25,283.75,290.0,8950.0
1998-05-07,283.125,287.5,278.75,287.5,9570.0
1998-05-08,285.0,292.5,280.0,285.0,6340.0
1998-05-11,305.0,312.5,290.0,293.75,48050.0
1998-05-12,303.75,311.25,303.125,306.25,12760.0
1998-05-13,345.0,356.25,307.5,310.0,100600.0
1998-05-14,335.0,352.5,330.0,347.5,41930.0
1998-05-15,335.0,340.0,331.25,337.5,30520.0
1998-05-18,357.5,357.5,333.75,336.25,29980.0
1998-05-19,368.75,398.125,362.5,367.5,63010.0
1998-05-20,398.75,400.625,365.0,372.5,46300.0
1998-05-21,415.0,440.0,403.75,420.0,64480.0
1998-05-22,415.0,430.0,401.25,427.5,18870.0
1998-05-26,366.25,422.5,365.0,421.25,51550.0
1998-05-27,343.75,350.0,326.25,337.5,96730.0
1998-05-28,345.0,363.75,337.5,343.75,47690.0
1998-05-29,345.0,381.25,345.0,359.375,72980.0
1998-06-01,322.5,350.0,312.5,350.0,36760.0
1998-06-02,337.5,338.75,322.5,333.75,39160.0
1998-06-03,365.0,370.0,348.75,350.0,55680.0
1998-06-04,368.75,383.75,365.0,380.0,41900.0
1998-06-05,368.75,371.25,365.0,371.25,13390.0
1998-06-08,376.25,380.0,371.25,377.5,13610.0
1998-06-09,378.125,378.125,371.25,375.0,15200.0
1998-06-10,368.75,385.0,355.0,380.0,15070.0
1998-06-11,353.75,371.25,345.0,371.25,18610.0
1998-06-12,350.625,362.5,345.625,352.5,14400.0
1998-06-15,343.75,361.25,332.5,342.5,16810.0
1998-06-16,347.5,355.0,343.125,351.25,7900.0
1998-06-17,365.0,368.75,345.0,355.0,20220.0
1998-06-18,361.25,368.75,357.5,364.375,6900.0
1998-06-19,361.875,383.75,356.25,375.0,16240.0
1998-06-22,360.0,361.25,347.5,350.0,5160.0
1998-06-23,353.75,363.75,352.5,357.5,9550.0
1998-06-24,370.0,373.75,353.75,362.5,14970.0
1998-06-25,350.625,370.0,347.5,370.0,12370.0
1998-06-26,351.25,360.0,347.5,347.5,5820.0
1998-06-29,366.25,376.25,351.25,360.0,20520.0
1998-06-30,385.0,385.0,357.5,365.625,52400.0
1998-07-01,368.75,384.375,367.5,384.375,19280.0
1998-07-02,356.875,371.25,355.0,371.25,6230.0
1998-07-06,368.75,370.0,356.25,361.25,20420.0
1998-07-07,368.75,372.5,365.625,370.625,8200.0
1998-07-08,354.375,366.875,353.75,365.625,9290.0
1998-07-09,351.25,365.0,348.75,360.0,19640.0
1998-07-10,352.5,356.25,347.5,347.5,3510.0
1998-07-13,360.0,360.625,351.875,357.5,4360.0
1998-07-14,351.25,361.25,350.0,360.0,22980.0
1998-07-15,355.0,362.5,347.5,362.5,10550.0
1998-07-16,347.5,352.5,345.0,352.5,2390.0
1998-07-17,346.25,351.25,340.0,351.25,9090.0
1998-07-20,348.75,348.75,343.75,348.75,4330.0
1998-07-21,340.0,348.75,340.0,348.75,6880.0
1998-07-22,335.0,343.75,335.0,340.0,12020.0
1998-07-23,311.25,337.5,311.25,337.5,13920.0
1998-07-24,307.5,325.0,301.25,316.25,22160.0
1998-07-27,300.0,310.0,286.875,305.0,27290.0
1998-07-28,273.75,303.75,257.5,298.75,50430.0
1998-07-29,270.0,300.0,257.5,280.0,19680.0
1998-07-30,285.0,290.0,270.0,270.0,12900.0
1998-07-31,263.75,283.75,263.75,283.75,11050.0
1998-08-03,255.0,268.75,250.0,268.75,19270.0
1998-08-04,235.0,263.75,218.75,250.0,33160.0
1998-08-05,227.5,248.75,212.5,243.75,28280.0
1998-08-06,279.375,311.25,228.75,232.5,293760.0
1998-08-07,287.5,298.75,278.125,287.5,88500.0
1998-08-10,290.0,300.0,285.0,295.625,20610.0
1998-08-11,272.5,282.5,260.0,275.0,31570.0
1998-08-12,277.5,288.75,276.875,283.75,16730.0
1998-08-13,265.0,285.0,261.875,277.5,24130.0
1998-08-14,258.75,275.0,255.0,273.75,15920.0
1998-08-17,260.0,262.5,255.0,255.0,7670.0
1998-08-18,269.375,272.5,263.75,270.0,16230.0
1998-08-19,265.0,270.0,265.0,270.0,16990.0
1998-08-20,257.5,267.5,253.75,267.5,9230.0
1998-08-21,246.875,256.25,241.25,256.25,13510.0
1998-08-24,242.5,253.75,240.0,253.75,10300.0
1998-08-25,240.0,246.875,235.0,242.5,11030.0
1998-08-26,223.75,237.5,217.5,232.5,23100.0
1998-08-27,201.25,221.25,192.5,220.0,30340.0
1998-08-28,180.0,215.0,180.0,200.0,27360.0
1998-08-31,151.25,193.75,147.5,193.75,65320.0
1998-09-01,168.75,175.0,156.25,165.0,81100.0
1998-09-02,185.0,202.5,180.0,192.5,57590.0
1998-09-03,180.0,190.0,170.0,180.0,41580.0
1998-09-04,182.5,183.75,178.75,183.75,12700.0
1998-09-08,193.75,208.75,191.25,208.75,37830.0
1998-09-09,191.25,197.5,188.75,193.75,11540.0
1998-09-10,170.0,183.75,160.0,182.5,63330.0
1998-09-11,160.0,166.25,155.0,166.25,45340.0
1998-09-14,175.0,180.0,163.75,173.75,15570.0
1998-09-15,175.0,182.5,172.5,172.5,9190.0
1998-09-16,169.375,175.625,167.5,175.625,6890.0
1998-09-17,170.0,170.0,162.5,163.75,34450.0
1998-09-18,168.75,173.75,166.25,170.0,15720.0
1998-09-21,162.5,168.75,158.75,162.5,12890.0
1998-09-22,173.75,175.0,166.25,171.875,28790.0
1998-09-23,196.25,198.75,185.0,190.0,38920.0
1998-09-24,218.75,225.0,197.5,200.0,53310.0
1998-09-25,218.125,225.625,215.0,215.625,22510.0
1998-09-28,216.875,230.0,215.625,220.0,27050.0
1998-09-29,216.25,217.5,207.5,215.0,46940.0
1998-09-30,190.0,216.25,190.0,216.25,12530.0
1998-10-01,175.0,190.0,173.75,190.0,24320.0
1998-10-02,173.75,188.75,172.5,183.75,15610.0
1998-10-05,170.625,180.0,167.5,180.0,17220.0
1998-10-06,190.0,190.0,175.0,175.0,25410.0
1998-10-07,168.75,195.0,165.0,190.0,53880.0
1998-10-08,145.625,157.5,142.5,155.0,34300.0
1998-10-09,182.5,186.25,151.875,160.0,30380.0
1998-10-12,185.0,193.75,185.0,190.0,30340.0
1998-10-13,230.0,247.5,200.0,201.875,135380.0
1998-10-14,248.75,255.0,233.75,246.875,56470.0
1998-10-15,258.75,265.0,235.0,247.5,35080.0
1998-10-16,271.875,272.5,250.0,270.0,33850.0
1998-10-19,275.0,277.5,262.5,270.625,27510.0
1998-10-20,280.0,296.25,273.75,278.75,44450.0
1998-10-21,280.0,281.875,267.5,280.0,26760.0
1998-10-22,315.0,320.0,270.0,279.375,34730.0
1998-10-23,323.75,340.0,298.75,310.0,40240.0
1998-10-26,295.0,329.375,291.875,329.375,32310.0
1998-10-27,286.25,305.0,283.75,300.0,18030.0
1998-10-28,273.75,286.25,263.125,286.25,34770.0
1998-10-29,288.75,301.25,276.25,277.5,16210.0
1998-10-30,303.75,310.0,292.5,297.5,15150.0
1998-11-02,317.5,326.25,304.375,304.375,28680.0
1998-11-03,308.75,317.5,296.25,311.25,12240.0
1998-11-04,317.5,320.0,312.5,320.0,18290.0
1998-11-05,323.75,325.0,307.5,311.25,15690.0
1998-11-06,320.0,331.25,313.125,327.5,29420.0
1998-11-09,320.0,322.5,312.5,318.75,17560.0
1998-11-10,328.75,330.625,320.0,320.0,28970.0
1998-11-11,320.625,331.25,317.5,330.0,10510.0
1998-11-12,312.5,320.0,301.25,320.0,16530.0
1998-11-13,341.25,346.25,310.0,310.0,34190.0
1998-11-16,361.25,380.0,352.5,378.75,52670.0
1998-11-17,368.75,380.0,362.5,367.5,28570.0
1998-11-18,378.75,382.5,372.5,378.75,14390.0
1998-11-19,381.25,390.0,375.0,380.0,18760.0
1998-11-20,358.75,381.25,352.5,381.25,20470.0
1998-11-23,364.375,376.25,363.75,369.375,13070.0
1998-11-24,370.625,380.0,366.25,370.0,10180.0
1998-11-25,372.5,380.0,370.0,371.25,8830.0
1998-11-27,384.375,387.5,375.0,380.0,7500.0
1998-11-30,383.75,388.75,380.0,388.75,15020.0
1998-12-01,350.0,383.75,340.625,383.75,28460.0
1998-12-02,382.5,385.0,343.75,351.25,35530.0
1998-12-03,364.375,385.0,360.0,385.0,10810.0
1998-12-04,360.0,368.75,352.5,368.75,16960.0
1998-12-07,362.5,366.25,358.75,358.75,3840.0
1998-12-08,386.25,398.75,360.625,360.625,34200.0
1998-12-09,377.5,397.5,372.5,395.0,14630.0
1998-12-10,366.25,385.0,366.25,372.5,10680.0
1998-12-11,370.0,370.0,358.125,365.0,21640.0
1998-12-14,331.25,356.25,330.0,353.75,47730.0
1998-12-15,316.25,337.5,308.75,333.75,56350.0
1998-12-16,303.125,317.5,296.25,316.25,46860.0
1998-12-17,311.25,312.5,302.5,305.0,20180.0
1998-12-18,336.25,340.0,312.5,313.75,40830.0
1998-12-21,322.5,341.25,320.0,341.25,21490.0
1998-12-22,340.0,350.0,322.5,322.5,17970.0
1998-12-23,340.0,347.5,335.0,344.375,8020.0
1998-12-24,348.75,351.25,335.0,337.5,3560.0
1998-12-28,347.5,351.25,342.5,351.25,14270.0
1998-12-29,360.0,362.5,340.0,345.0,14530.0
1998-12-30,350.0,362.5,346.25,362.5,5720.0
1998-12-31,342.5,351.25,340.0,346.25,8240.0
1999-01-04,356.875,361.25,337.5,337.5,16010.0
1999-01-05,372.5,375.0,356.25,357.5,19860.0
1999-01-06,383.75,385.0,372.5,372.5,28400.0
1999-01-07,385.0,386.25,372.5,381.875,15760.0
1999-01-08,376.875,385.0,371.25,383.75,29670.0
1999-01-11,366.25,380.0,366.25,376.25,9380.0
1999-01-12,355.0,370.0,340.0,366.25,17390.0
1999-01-13,340.0,343.75,295.0,300.0,24140.0
1999-01-14,329.375,345.0,328.125,340.0,4390.0
1999-01-15,330.0,345.0,330.0,336.25,11600.0
1999-01-19,343.75,345.0,333.75,343.75,8800.0
1999-01-20,345.0,362.5,336.25,336.25,12850.0
1999-01-21,333.75,350.0,333.75,340.0,4410.0
1999-01-22,342.5,360.0,330.0,330.0,7580.0
1999-01-25,341.25,357.5,332.5,357.5,3550.0
1999-01-26,333.4375,347.5,332.5,347.5,4350.0
1999-01-27,335.625,340.0,331.25,335.0,6890.0
1999-01-28,355.0,357.5,330.0,336.25,13480.0
1999-01-29,338.75,357.5,337.5,352.5,11710.0
1999-02-01,330.0,352.5,330.0,348.75,8840.0
1999-02-02,328.75,331.25,317.5,326.25,6870.0
1999-02-03,320.0,330.0,313.75,321.25,15640.0
1999-02-04,321.25,323.75,310.0,320.0,8630.0
1999-02-05,250.0,272.5,233.75,272.5,179910.0
1999-02-08,225.625,253.75,225.0,251.25,77820.0
1999-02-09,250.0,260.0,228.75,229.375,48930.0
1999-02-10,250.625,267.5,246.25,255.0,32870.0
1999-02-11,245.0,256.25,245.0,250.0,14100.0
1999-02-12,237.5,251.25,235.0,250.0,8590.0
1999-02-16,232.5,251.25,230.0,245.0,18430.0
1999-02-17,231.25,233.125,222.5,228.75,9730.0
1999-02-18,226.875,236.25,226.875,231.25,7940.0
1999-02-19,232.5,233.75,225.625,227.5,4760.0
1999-02-22,235.0,240.0,230.0,230.0,10590.0
1999-02-23,227.5,241.25,227.5,238.75,7290.0
1999-02-24,226.25,230.0,225.625,227.5,11310.0
1999-02-25,222.5,227.5,222.5,225.625,8830.0
1999-02-26,217.5,222.5,215.625,222.5,10030.0
1999-03-01,227.5,230.0,216.25,217.5,6780.0
1999-03-02,226.875,232.5,226.25,231.25,7140.0
1999-03-03,220.0,228.75,205.0,226.25,18890.0
1999-03-04,210.0,218.75,210.0,212.5,4990.0
1999-03-05,210.0,216.25,206.875,208.75,13310.0
1999-03-08,210.0,222.5,207.5,220.0,4900.0
1999-03-09,217.5,222.5,207.5,210.0,15900.0
1999-03-10,234.375,247.5,230.0,243.125,56130.0
1999-03-11,258.125,272.5,240.0,248.75,49280.0
1999-03-12,261.875,265.0,251.25,258.75,8140.0
1999-03-15,259.375,269.375,258.75,260.0,9990.0
1999-03-16,251.875,260.0,249.375,258.75,5830.0
1999-03-17,241.25,251.25,236.25,250.0,11140.0
1999-03-18,258.75,261.25,235.0,241.25,12810.0
1999-03-19,250.625,260.0,246.25,257.5,13120.0
1999-03-22,248.75,255.0,245.0,255.0,7050.0
1999-03-23,248.75,252.5,243.75,250.625,10350.0
1999-03-24,246.25,250.625,245.0,250.625,9530.0
1999-03-25,232.5,253.75,230.625,252.5,7470.0
1999-03-26,237.5,240.0,231.875,232.5,9150.0
1999-03-29,240.0,250.0,235.0,237.5,13500.0
1999-03-30,235.0,245.0,227.5,245.0,12790.0
1999-03-31,260.0,262.5,235.0,237.5,40560.0
1999-04-01,248.75,262.5,248.75,260.0,39170.0
1999-04-05,255.0,255.0,240.0,248.75,10850.0
1999-04-06,235.625,265.0,235.0,247.5,20920.0
1999-04-07,230.0,241.25,228.75,234.375,11670.0
1999-04-08,236.875,238.75,228.75,236.25,6260.0
1999-04-09,262.5,262.5,236.25,238.75,17420.0
1999-04-12,280.0,285.0,253.75,260.0,32010.0
1999-04-13,275.0,290.0,245.0,286.25,17140.0
1999-04-14,250.0,282.5,250.0,271.25,13140.0
1999-04-15,250.0,257.5,245.0,250.0,8280.0
1999-04-16,235.0,252.5,220.0,245.625,49820.0
1999-04-19,230.0,240.0,221.25,236.25,13620.0
1999-04-20,222.5,230.0,217.5,225.0,16560.0
1999-04-21,243.75,250.0,212.5,223.75,12020.0
1999-04-22,242.5,252.5,230.0,242.5,5790.0
1999-04-23,249.375,250.0,240.625,245.0,9590.0
1999-04-26,246.25,250.0,237.5,240.0,11990.0
1999-04-27,247.5,251.25,237.5,238.125,6950.0
1999-04-28,253.75,259.375,245.0,250.0,12970.0
1999-04-29,245.0,249.375,232.5,246.25,5770.0
1999-04-30,245.0,252.5,243.75,250.625,4320.0
1999-05-03,258.125,260.0,245.0,257.5,8550.0
1999-05-04,235.0,265.0,231.25,258.75,11100.0
1999-05-05,245.0,245.0,230.0,237.5,8400.0
1999-05-06,238.75,240.0,230.0,240.0,5600.0
1999-05-07,235.625,242.5,230.0,242.5,6240.0
1999-05-10,240.0,242.5,235.0,239.375,2830.0
1999-05-11,240.625,240.625,232.5,235.0,3300.0
1999-05-12,260.0,262.5,235.0,241.25,10030.0
1999-05-13,261.875,269.375,260.0,267.5,13490.0
1999-05-14,259.375,260.0,247.5,257.5,4410.0
1999-05-17,247.5,255.0,240.0,250.0,7350.0
1999-05-18,252.5,255.0,243.75,243.75,2360.0
1999-05-19,265.0,265.0,250.0,253.75,10930.0
1999-05-20,238.75,268.125,237.5,263.75,9330.0
1999-05-21,238.125,242.5,230.625,237.5,10640.0
1999-05-24,237.5,240.0,223.75,235.0,12540.0
1999-05-25,232.5,241.25,225.0,236.875,5840.0
1999-05-26,233.75,248.75,225.0,231.25,41220.0
1999-05-27,230.0,240.0,228.75,240.0,9180.0
1999-05-28,226.25,235.0,222.5,229.375,6390.0
1999-06-01,215.0,233.75,211.25,226.25,15200.0
1999-06-02,233.75,235.0,195.0,216.25,20610.0
1999-06-03,235.625,242.5,230.0,232.5,11380.0
1999-06-04,225.625,238.75,225.0,237.5,3210.0
1999-06-07,239.375,239.375,226.25,230.0,9340.0
1999-06-08,248.75,257.5,225.0,231.25,19370.0
1999-06-09,246.25,261.25,240.0,253.125,8150.0
1999-06-10,238.125,252.5,238.125,245.0,10240.0
1999-06-11,246.875,253.75,238.75,241.25,15980.0
1999-06-14,253.75,253.75,247.5,252.5,51410.0
1999-06-15,261.25,291.25,260.0,267.5,191930.0
1999-06-16,272.5,273.75,265.0,270.0,41270.0
1999-06-17,290.0,295.0,273.75,276.25,63630.0
1999-06-18,286.25,295.0,283.75,293.125,17180.0
1999-06-21,283.75,290.625,269.375,287.5,19840.0
1999-06-22,291.25,295.0,278.75,281.25,32770.0
1999-06-23,303.75,310.0,287.5,290.625,76400.0
1999-06-24,308.75,320.0,300.0,305.0,19890.0
1999-06-25,296.25,312.5,291.875,310.0,12300.0
1999-06-28,307.5,311.25,298.75,300.0,14630.0
1999-06-29,307.5,312.5,305.0,310.0,9930.0
1999-06-30,304.6875,312.5,296.25,310.0,15230.0
1999-07-01,330.625,343.75,301.25,301.875,52340.0
1999-07-02,345.0,350.0,320.0,333.75,20300.0
1999-07-06,351.25,380.0,340.0,346.25,65930.0
1999-07-07,360.625,361.25,352.5,355.0,12350.0
1999-07-08,369.375,378.125,360.0,361.25,23010.0
1999-07-09,371.25,375.0,361.25,366.25,16340.0
1999-07-12,363.75,385.0,360.0,376.25,19020.0
1999-07-13,349.375,363.75,341.25,363.75,22700.0
1999-07-14,365.0,370.0,353.75,358.75,16620.0
1999-07-15,371.875,372.5,361.25,367.5,10120.0
1999-07-16,360.0,375.0,360.0,373.75,8180.0
1999-07-19,356.875,365.0,335.0,362.5,14250.0
1999-07-20,327.5,352.5,322.5,352.5,20520.0
1999-07-21,322.5,327.5,311.25,320.0,21100.0
1999-07-22,320.0,335.0,315.0,323.75,9400.0
1999-07-23,323.75,325.0,315.0,323.75,3110.0
1999-07-26,305.0,325.0,302.5,318.75,16330.0
1999-07-27,306.25,324.375,303.75,320.0,26590.0
1999-07-28,311.25,317.5,303.75,308.75,13920.0
1999-07-29,317.5,317.5,303.75,311.25,12080.0
1999-07-30,310.0,321.25,302.5,317.5,6420.0
1999-08-02,301.25,316.875,301.25,306.25,5720.0
1999-08-03,299.375,312.5,284.375,308.125,17990.0
1999-08-04,292.5,300.0,285.0,299.375,9940.0
1999-08-05,290.0,305.0,280.0,303.125,8670.0
1999-08-06,291.25,296.25,285.0,287.5,5630.0
1999-08-09,273.75,297.5,265.625,297.5,9550.0
1999-08-10,280.0,280.0,255.0,276.25,17260.0
1999-08-11,287.5,288.75,265.0,281.25,6800.0
1999-08-12,265.0,290.0,265.0,290.0,12020.0
1999-08-13,273.75,280.0,257.5,277.5,16290.0
1999-08-16,266.25,275.0,265.0,275.0,11240.0
1999-08-17,270.0,271.25,261.25,270.625,10970.0
1999-08-18,286.25,293.75,265.0,270.0,18390.0
1999-08-19,278.75,290.0,275.0,290.0,3310.0
1999-08-20,271.25,275.0,260.0,275.0,33170.0
1999-08-23,269.375,285.0,269.375,272.5,14040.0
1999-08-24,263.75,273.75,262.5,268.75,8560.0
1999-08-25,261.25,271.25,255.0,271.25,10700.0
1999-08-26,264.375,270.0,260.0,263.75,5550.0
1999-08-27,266.25,280.0,265.0,270.0,11330.0
1999-08-30,275.625,280.0,263.75,268.125,13150.0
1999-08-31,324.375,331.875,276.875,279.375,51880.0
1999-09-01,326.875,332.5,317.5,318.125,45440.0
1999-09-02,313.75,325.0,312.5,323.75,13080.0
1999-09-03,327.5,327.5,310.0,318.75,20830.0
1999-09-07,348.75,348.75,322.5,322.5,26650.0
1999-09-08,346.875,353.75,340.0,342.5,21060.0
1999-09-09,351.875,360.0,347.5,349.375,18200.0
1999-09-10,344.375,352.5,338.75,352.5,16270.0
1999-09-13,333.75,346.25,331.25,344.375,19680.0
1999-09-14,326.25,332.5,323.125,330.0,10740.0
1999-09-15,308.75,322.5,305.0,322.5,46130.0
1999-09-16,309.375,311.25,302.5,311.25,9650.0
1999-09-17,311.875,328.75,306.25,309.375,20760.0
1999-09-20,305.0,311.875,302.5,308.75,31960.0
1999-09-21,289.375,305.0,289.375,302.5,50640.0
1999-09-22,275.0,291.875,261.25,291.875,66790.0
1999-09-23,247.5,279.375,247.5,275.625,149850.0
1999-09-24,236.25,245.625,232.5,245.0,390230.0
1999-09-27,243.125,245.0,235.625,245.0,140420.0
1999-09-28,255.0,255.0,242.5,243.75,87480.0
1999-09-29,247.5,258.75,245.0,256.25,89430.0
1999-09-30,255.0,255.9375,245.0,255.0,91940.0
1999-10-01,255.0,256.25,248.125,253.4375,39350.0
1999-10-04,258.125,267.5,252.5,259.375,54330.0
1999-10-05,256.25,280.0,255.0,260.0,85530.0
1999-10-06,260.625,264.375,258.75,264.375,31120.0
1999-10-07,255.0,272.5,255.0,263.125,53600.0
1999-10-08,270.0,272.5,256.25,268.75,30970.0
1999-10-11,289.375,290.0,268.75,270.0,67290.0
1999-10-12,284.375,298.75,284.375,293.75,40570.0
1999-10-13,285.0,290.0,278.75,281.875,22360.0
1999-10-14,284.375,287.5,282.5,287.5,14370.0
1999-10-15,270.0,270.0,260.0,269.375,41310.0
1999-10-18,267.5,270.0,258.75,270.0,16770.0
1999-10-19,262.5,272.5,260.0,270.0,12470.0
1999-10-20,261.875,267.5,257.5,260.0,11550.0
1999-10-21,251.875,263.75,251.25,263.75,12560.0
1999-10-22,260.0,261.25,251.875,252.5,19000.0
1999-10-25,249.375,263.75,247.5,260.0,26400.0
1999-10-26,255.0,270.0,250.0,251.25,18130.0
1999-10-27,250.625,262.5,250.0,260.0,15610.0
1999-10-28,254.375,261.25,235.0,245.0,40260.0
1999-10-29,255.0,263.125,253.75,260.0,49610.0
1999-11-01,247.5,257.5,240.0,256.25,24280.0
1999-11-02,245.625,251.25,243.75,250.0,57160.0
1999-11-03,244.375,250.0,236.25,250.0,50080.0
1999-11-04,243.125,244.375,231.25,243.75,31330.0
1999-11-05,243.125,245.625,242.5,245.0,11790.0
1999-11-08,245.625,250.0,243.75,243.75,30550.0
1999-11-09,242.5,249.375,238.75,246.25,13090.0
1999-11-10,240.0,245.0,233.75,241.25,13230.0
1999-11-11,239.375,243.75,235.0,240.0,26600.0
1999-11-12,233.125,242.5,231.875,240.625,20230.0
1999-11-15,241.875,241.875,231.25,232.5,17780.0
1999-11-16,258.75,263.75,240.0,242.5,43570.0
1999-11-17,265.0,274.375,258.75,260.625,27550.0
1999-11-18,278.125,283.75,265.0,268.125,36120.0
1999-11-19,285.625,296.25,280.625,281.25,72220.0
1999-11-22,296.25,300.0,287.5,295.0,36680.0
1999-11-23,286.875,302.5,286.875,296.25,65000.0
1999-11-24,291.25,294.375,283.75,286.875,39700.0
1999-11-26,288.75,293.75,286.25,293.75,11770.0
1999-11-29,278.75,290.0,275.625,288.75,27460.0
1999-11-30,268.75,279.375,265.0,279.375,25420.0
1999-12-01,265.625,270.0,265.0,268.125,26110.0
1999-12-02,271.875,274.375,263.75,265.625,12560.0
1999-12-03,268.75,273.125,242.5,273.125,41390.0
1999-12-06,260.625,270.0,253.75,264.375,19900.0
1999-12-07,257.5,265.0,254.375,262.5,33540.0
1999-12-08,253.75,260.0,247.5,256.875,33590.0
1999-12-09,275.0,287.5,252.5,253.75,42160.0
1999-12-10,300.0,306.25,275.0,282.5,73980.0
1999-12-13,305.625,312.5,292.5,301.25,38100.0
1999-12-14,295.0,317.5,295.0,315.0,18130.0
1999-12-15,285.0,302.5,278.75,295.0,17520.0
1999-12-16,297.5,305.0,283.75,285.0,17160.0
1999-12-17,305.0,313.75,291.25,298.75,28650.0
1999-12-20,320.625,330.0,302.5,302.5,32700.0
1999-12-21,308.75,330.0,306.875,320.625,15680.0
1999-12-22,308.75,314.375,302.5,308.125,18360.0
1999-12-23,309.375,316.25,301.25,302.5,15800.0
1999-12-27,361.25,393.4375,335.0,342.5,144760.0
1999-12-28,366.25,376.25,355.0,366.25,44980.0
1999-12-29,415.0,422.5,365.0,369.375,65820.0
1999-12-30,437.5,485.0,418.75,420.0,50510.0
1999-12-31,445.0,459.375,433.75,443.75,11430.0
2000-01-03,411.25,470.0,407.5,466.25,55890.0
2000-01-04,383.75,402.5,370.0,401.25,41680.0
2000-01-05,403.125,403.125,370.0,388.75,47280.0
2000-01-06,415.0,460.0,396.25,408.75,233340.0
2000-01-07,408.75,431.25,393.125,427.5,34180.0
2000-01-10,425.0,433.75,412.5,427.5,33510.0
2000-01-11,408.75,428.75,408.75,426.25,28630.0
2000-01-12,407.5,420.0,405.0,412.5,28270.0
2000-01-13,402.5,415.625,395.625,411.5625,28140.0
2000-01-14,420.0,421.25,396.25,402.1875,18670.0
2000-01-18,440.0,449.375,420.0,422.5,47290.0
2000-01-19,467.5,468.75,435.0,441.25,67410.0
2000-01-20,480.625,500.0,477.5,479.375,117420.0
2000-01-21,488.125,510.0,461.25,480.625,48890.0
2000-01-24,489.375,510.0,486.875,497.5,98610.0
2000-01-25,476.25,505.625,463.75,491.25,58940.0
2000-01-26,472.5,480.0,472.5,475.0,44720.0
2000-01-27,450.0,476.25,446.25,473.125,49570.0
2000-01-28,440.0,456.25,421.875,440.0,55360.0
2000-01-31,413.75,438.125,381.25,437.5,62800.0
2000-02-01,450.0,522.5,432.5,522.5,173180.0
2000-02-02,458.75,470.0,448.75,466.25,47850.0
2000-02-03,472.5,477.5,457.5,473.75,47220.0
2000-02-04,487.5,495.0,470.0,473.125,30320.0
2000-02-07,497.5,505.0,480.0,500.0,16490.0
2000-02-08,540.625,541.25,483.75,498.125,61630.0
2000-02-09,530.0,560.0,510.0,547.5,78140.0
2000-02-10,520.0,550.0,518.75,536.875,51970.0
2000-02-11,521.25,530.625,516.875,520.0,28390.0
2000-02-14,493.75,525.0,480.0,521.25,20550.0
2000-02-15,490.0,500.0,480.0,490.625,27280.0
2000-02-16,568.125,570.0,485.0,490.0,110210.0
2000-02-17,665.0,667.5,574.375,575.0,136780.0
2000-02-18,588.75,680.0,572.5,663.75,80350.0
2000-02-22,557.5,633.75,555.0,591.25,61010.0
2000-02-23,592.5,617.5,560.0,567.5,39830.0
2000-02-24,580.0,611.25,571.25,610.0,25410.0
2000-02-25,593.75,601.875,588.75,588.75,25460.0
2000-02-28,605.625,605.625,570.0,600.0,18810.0
2000-02-29,610.0,630.0,600.0,605.0,55100.0
2000-03-01,648.75,694.375,623.75,625.0,67370.0
2000-03-02,618.125,660.0,595.0,660.0,40050.0
2000-03-03,632.5,644.375,618.75,623.75,20310.0
2000-03-06,650.625,690.0,647.5,653.75,38360.0
2000-03-07,603.75,665.0,600.0,665.0,31430.0
2000-03-08,601.25,620.0,552.5,615.0,49080.0
2000-03-09,597.5,607.5,589.375,602.5,11860.0
2000-03-10,592.5,631.25,592.5,613.75,15040.0
2000-03-13,587.5,610.0,550.625,580.0,50570.0
2000-03-14,570.625,635.0,568.75,599.0625,28750.0
2000-03-15,555.0,601.25,532.5,592.5,53560.0
2000-03-16,550.0,572.5,528.75,555.0,48440.0
2000-03-17,565.0,577.5,541.875,546.875,16510.0
2000-03-20,528.75,570.0,527.5,570.0,16660.0
2000-03-21,510.625,540.0,505.0,540.0,24580.0
2000-03-22,579.375,580.0,516.875,516.875,40900.0
2000-03-23,548.75,581.25,540.0,575.0,32980.0
2000-03-24,547.5,575.0,546.875,547.8125,12220.0
2000-03-27,530.625,557.5,525.0,542.5,24370.0
2000-03-28,505.0,531.25,502.5,531.25,24510.0
2000-03-29,470.0,515.0,470.0,508.75,40570.0
2000-03-30,453.75,463.125,430.0,462.1875,55760.0
2000-03-31,570.0,570.0,463.75,468.125,105350.0
2000-04-03,509.375,556.25,497.5,555.0,48220.0
2000-04-04,465.0,511.875,390.0,507.5,39430.0
2000-04-05,460.0,487.5,411.25,416.25,40480.0
2000-04-06,457.5,485.625,450.0,476.25,35690.0
2000-04-07,468.75,479.21875,457.5,470.0,83750.0
2000-04-10,442.5,490.0,442.5,490.0,17870.0
2000-04-11,428.75,447.5,406.25,445.0,50640.0
2000-04-12,370.0,428.125,370.0,422.5,93170.0
2000-04-13,350.0,405.0,350.0,382.5,65810.0
2000-04-14,322.5,370.0,322.5,332.5,77830.0
2000-04-17,311.25,356.25,300.0,317.5,65940.0
2000-04-18,350.0,357.5,310.0,310.625,85890.0
2000-04-19,368.75,373.125,351.25,361.25,37440.0
2000-04-20,332.5,372.5,330.0,369.375,52270.0
2000-04-24,333.75,340.0,312.5,326.25,34960.0
2000-04-25,379.375,386.875,342.5,343.125,47570.0
2000-04-26,365.0,380.0,360.625,379.375,13170.0
2000-04-27,402.5,402.5,348.75,360.0,40040.0
2000-04-28,396.875,405.0,390.0,402.5,35340.0
2000-05-01,435.0,435.625,400.0,400.625,74750.0
2000-05-02,433.75,435.0,409.375,434.375,42180.0
2000-05-03,412.5,437.5,392.5,434.375,21180.0
2000-05-04,424.375,432.5,410.0,420.0,20080.0
2000-05-05,440.625,447.5,410.0,410.0,41680.0
2000-05-08,444.375,448.125,438.75,440.0,45350.0
2000-05-09,428.75,445.0,420.0,443.125,20050.0
2000-05-10,416.25,422.5,410.625,420.0,41950.0
2000-05-11,421.25,425.0,415.625,415.625,22720.0
2000-05-12,430.0,433.75,420.0,423.75,27900.0
2000-05-15,434.375,450.0,423.28125,431.25,38490.0
2000-05-16,439.375,450.0,432.5,432.5,40280.0
2000-05-17,415.625,438.75,400.0,438.75,25600.0
2000-05-18,393.125,420.0,381.25,420.0,26150.0
2000-05-19,371.25,387.5,367.5,386.25,34400.0
2000-05-22,362.5,378.75,345.0,376.25,28260.0
2000-05-23,372.5,386.875,362.5,362.5,20660.0
2000-05-24,365.0,377.5,363.75,373.4375,20620.0
2000-05-25,370.0,387.5,370.0,373.125,64070.0
2000-05-26,370.0,376.25,365.625,370.625,17360.0
2000-05-30,393.75,405.0,382.5,382.5,69350.0
2000-05-31,378.75,392.5,372.5,391.875,19430.0
2000-06-01,390.0,397.5,384.375,389.6875,49750.0
2000-06-02,430.625,435.0,400.0,403.75,50780.0
2000-06-05,417.5,432.5,417.5,431.875,17400.0
2000-06-06,419.375,430.0,415.0,425.625,85290.0
2000-06-07,415.0,422.5,400.0,422.1875,119080.0
2000-06-08,409.375,417.5,409.375,416.25,18280.0
2000-06-09,415.625,417.5,409.375,416.25,12850.0
2000-06-12,387.5,415.625,385.0,415.3125,17260.0
2000-06-13,398.75,401.25,383.75,388.75,21720.0
2000-06-14,395.625,406.875,392.5,403.4375,28970.0
2000-06-15,396.25,397.5,392.5,396.875,38120.0
2000-06-16,396.25,407.5,391.25,398.4375,33280.0
2000-06-19,391.71875,400.0,382.5,394.375,21860.0
2000-06-20,390.0,395.625,377.5,391.5625,16480.0
2000-06-21,399.375,400.0,390.0,394.375,21910.0
2000-06-22,410.0,418.75,386.25,403.125,47530.0
2000-06-23,402.5,418.75,400.0,410.9375,37490.0
2000-06-26,408.75,417.5,405.0,412.5,44740.0
2000-06-27,389.84375,407.5,386.25,405.625,36230.0
2000-06-28,415.0,415.0,386.25,386.875,46520.0
2000-06-29,422.5,422.5,401.25,412.1875,61840.0
2000-06-30,443.125,468.75,422.1875,422.1875,90890.0
2000-07-03,480.625,489.375,463.75,474.375,83420.0
2000-07-05,470.625,487.5,444.375,485.3125,63380.0
2000-07-06,462.5,471.25,460.0,471.25,27710.0
2000-07-07,473.75,482.5,462.5,462.8125,26640.0
2000-07-10,456.875,476.25,450.625,475.9375,18880.0
2000-07-11,450.0,461.25,446.875,457.5,16680.0
2000-07-12,453.75,456.25,450.0,455.0,15370.0
2000-07-13,457.5,465.0,442.5,453.125,57690.0
2000-07-14,492.5,500.0,455.625,457.8125,38060.0
2000-07-17,464.375,492.5,463.75,492.5,33290.0
2000-07-18,443.125,467.5,440.0,465.625,25820.0
2000-07-19,428.125,445.0,410.0,445.0,37450.0
2000-07-20,444.375,447.5,427.5,430.0,26270.0
2000-07-21,430.0,443.125,430.0,442.1875,10610.0
2000-07-24,413.125,428.75,406.875,426.875,35170.0
2000-07-25,400.0,426.25,399.375,420.625,17310.0
2000-07-26,401.25,410.0,385.0,403.125,32320.0
2000-07-27,390.0,404.375,383.75,398.75,29110.0
2000-07-28,370.0,392.5,366.25,390.625,24070.0
2000-07-31,383.75,385.0,338.75,371.25,57270.0
2000-08-01,412.5,413.125,385.625,388.75,54090.0
2000-08-02,403.75,415.0,386.25,411.875,27180.0
2000-08-03,444.375,445.0,396.25,401.25,32020.0
2000-08-04,450.0,458.125,435.0,446.25,24900.0
2000-08-07,467.5,482.5,464.375,465.625,31260.0
2000-08-08,492.5,495.625,471.25,491.875,43090.0
2000-08-09,460.0,500.0,455.625,499.6875,44610.0
2000-08-10,466.875,476.25,448.75,465.625,24330.0
2000-08-11,492.5,497.5,450.0,469.6875,48110.0
2000-08-14,534.375,552.5,487.5,491.875,67190.0
2000-08-15,498.75,561.25,492.5,559.6875,40230.0
2000-08-16,497.5,510.0,496.25,505.9375,27500.0
2000-08-17,506.875,525.0,501.25,501.25,34380.0
2000-08-18,503.75,520.0,503.75,509.375,19310.0
2000-08-21,505.0,520.0,503.125,514.375,22130.0
2000-08-22,507.5,526.875,497.5,509.375,42600.0
2000-08-23,507.5,510.0,496.875,506.25,40210.0
2000-08-24,508.75,516.25,507.5,508.125,22380.0
2000-08-25,511.875,516.25,507.5,508.75,37870.0
2000-08-28,508.125,536.25,507.5,517.5,38990.0
2000-08-29,471.875,535.625,447.5,513.4375,131620.0
2000-08-30,503.75,522.5,463.125,463.125,51700.0
2000-08-31,515.0,528.75,503.75,503.75,47540.0
2000-09-01,521.25,530.0,513.75,523.75,23180.0
2000-09-05,541.25,570.0,529.375,546.25,76180.0
2000-09-06,516.875,541.25,513.75,540.9375,26270.0
2000-09-07,518.125,530.0,515.0,518.125,18130.0
2000-09-08,510.0,520.0,498.75,520.0,24260.0
2000-09-11,508.75,516.25,505.0,508.125,24700.0
2000-09-12,509.375,522.5,506.25,509.375,20230.0
2000-09-13,532.5,541.25,507.5,508.75,41220.0
2000-09-14,531.25,543.125,529.375,536.25,18150.0
2000-09-15,526.25,543.75,517.5,519.6875,19200.0
2000-09-18,531.25,550.0,520.0,520.0,22470.0
2000-09-19,545.0,546.09375,528.75,531.25,18930.0
2000-09-20,541.875,564.375,536.875,545.0,52980.0
2000-09-21,510.0,552.5,510.0,542.1875,29680.0
2000-09-22,530.625,546.875,495.0,498.75,39620.0
2000-09-25,551.875,560.0,537.5,543.125,35230.0
2000-09-26,538.125,556.25,537.5,549.6875,30160.0
2000-09-27,550.0,550.625,538.75,540.9375,23790.0
2000-09-28,563.75,566.875,546.25,547.5,23500.0
2000-09-29,528.75,600.0,528.75,565.3125,98670.0
2000-10-02,540.625,557.5,533.75,538.4375,33750.0
2000-10-03,544.375,574.375,542.5,546.875,28250.0
2000-10-04,537.5,550.0,525.0,540.3125,34020.0
2000-10-05,533.28125,560.0,532.5,538.75,42390.0
2000-10-06,506.25,546.875,502.5,542.5,46740.0
2000-10-09,505.0,510.0,469.375,505.0,32090.0
2000-10-10,481.25,500.0,477.5,493.90625,17450.0
2000-10-11,457.5,478.75,446.25,475.0,29160.0
2000-10-12,418.75,470.0,410.0,462.03125,49920.0
2000-10-13,504.84375,510.0,400.0,405.0,38590.0
2000-10-16,461.25,511.25,461.25,510.625,17820.0
2000-10-17,443.75,480.0,431.875,467.5,18660.0
2000-10-18,453.75,458.75,426.875,435.0,25920.0
2000-10-19,482.5,493.75,457.5,467.5,24180.0
2000-10-20,511.25,531.875,484.375,485.0,37490.0
2000-10-23,508.75,512.5,496.25,509.21875,12100.0
2000-10-24,497.65625,515.625,487.5,507.5,34990.0
2000-10-25,480.0,498.75,470.0,492.03125,18290.0
2000-10-26,475.0,483.75,463.75,477.5,24060.0
2000-10-27,481.25,497.5,476.25,476.71875,16410.0
2000-10-30,459.375,484.375,455.625,484.375,20610.0
2000-10-31,502.5,504.375,458.75,460.625,38380.0
2000-11-01,481.25,497.5,475.625,497.5,31830.0
2000-11-02,462.5,490.0,458.75,484.375,44150.0
2000-11-03,441.25,465.0,437.5,460.0,56500.0
2000-11-06,407.65625,450.0,406.25,449.375,53040.0
2000-11-07,425.0,428.125,413.75,417.5,58380.0
2000-11-08,420.0,431.25,411.875,430.0,32330.0
2000-11-09,390.0,417.5,385.0,411.25,77140.0
2000-11-10,367.5,385.0,366.25,375.3125,93430.0
2000-11-13,358.75,365.625,330.0,351.25,78390.0
2000-11-14,365.0,382.5,358.75,365.0,43010.0
2000-11-15,364.375,376.25,353.125,375.0,42680.0
2000-11-16,352.5,365.0,345.0,359.6875,34650.0
2000-11-17,364.375,378.75,349.375,351.09375,53650.0
2000-11-20,340.0,367.5,340.0,366.25,19790.0
2000-11-21,337.5,352.5,333.125,348.28125,44900.0
2000-11-22,313.125,343.75,313.125,342.5,54750.0
2000-11-24,350.625,355.625,314.375,320.0,31910.0
2000-11-27,362.5,379.375,349.375,350.0,57490.0
2000-11-28,331.875,363.75,330.0,353.75,29710.0
2000-11-29,301.25,340.0,293.125,333.75,74490.0
2000-11-30,321.25,350.0,295.0,300.0,119250.0
2000-12-01,273.75,315.0,251.25,313.4375,255700.0
2000-12-04,240.0,276.25,226.875,276.25,125360.0
2000-12-05,273.75,280.0,248.75,254.0625,83860.0
2000-12-06,295.625,312.5,271.25,272.5,121880.0
2000-12-07,266.875,295.0,262.5,288.75,57840.0
2000-12-08,304.375,304.375,270.625,270.625,94920.0
2000-12-11,250.625,278.59375,250.0,275.625,118160.0
2000-12-12,237.5,260.0,226.875,253.125,89740.0
2000-12-13,234.375,252.5,232.34375,242.5,80630.0
2000-12-14,217.5,241.25,211.25,240.625,93470.0
2000-12-15,230.625,242.5,213.125,215.0,99490.0
2000-12-18,215.0,245.0,210.0,230.3125,39730.0
2000-12-19,230.625,240.0,216.25,219.375,108350.0
2000-12-20,240.0,245.625,205.0,223.75,192200.0
2000-12-21,248.75,270.0,230.625,239.375,132450.0
2000-12-22,279.375,283.125,248.75,249.375,100020.0
2000-12-26,278.75,281.875,274.375,275.625,38350.0
2000-12-27,293.75,293.75,271.875,272.5,55590.0
2000-12-28,303.75,304.375,291.25,296.25,57710.0
2000-12-29,299.375,308.75,288.75,306.875,55080.0
2001-01-02,265.0,297.5,260.625,292.5,52980.0
2001-01-03,319.375,330.0,258.75,261.25,130030.0
2001-01-04,325.625,337.5,308.75,310.0,54570.0
2001-01-05,301.25,330.0,298.75,329.375,120250.0
2001-01-08,295.625,305.0,280.625,300.9375,101160.0
2001-01-09,314.375,326.25,293.75,295.0,136480.0
2001-01-10,325.0,336.25,313.125,315.625,110670.0
2001-01-11,345.46875,353.125,325.0,327.5,143350.0
2001-01-12,318.75,346.25,310.625,345.0,403090.0
2001-01-16,315.625,333.75,301.25,301.25,267230.0
2001-01-17,348.75,350.0,314.0625,320.0,176230.0
2001-01-18,341.25,351.875,329.375,348.75,50050.0
2001-01-19,350.0,355.0,325.0,347.8125,43730.0
2001-01-22,338.75,351.25,326.875,351.25,47730.0
2001-01-23,345.0,352.5,340.625,343.125,100360.0
2001-01-24,331.875,354.375,326.25,347.5,54710.0
2001-01-25,324.375,340.0,316.875,337.5,55330.0
2001-01-26,319.375,323.75,310.0,323.125,37870.0
2001-01-29,331.875,336.875,312.5,313.125,64940.0
2001-01-30,326.875,336.25,313.75,335.9375,40200.0
2001-01-31,316.25,332.5,310.0,322.5,25180.0
2001-02-01,313.125,322.5,305.0,318.75,33820.0
2001-02-02,300.0,312.5,295.0,312.5,79260.0
2001-02-05,305.625,306.25,290.625,301.25,110650.0
2001-02-06,301.25,306.25,272.5,290.0,112410.0
2001-02-07,299.375,307.5,288.125,303.75,70090.0
2001-02-08,294.375,303.75,290.0,301.25,78200.0
2001-02-09,295.625,302.5,292.5,295.625,55840.0
2001-02-12,300.625,306.25,295.625,295.625,51080.0
2001-02-13,299.375,310.625,298.75,301.875,38540.0
2001-02-14,287.5,305.0,280.625,305.0,50480.0
2001-02-15,296.25,299.375,287.5,288.125,64970.0
2001-02-16,291.25,295.0,285.0,291.25,44100.0
2001-02-20,283.125,295.625,283.125,287.5,47430.0
2001-02-21,263.125,289.375,262.5,283.125,49610.0
2001-02-22,255.625,263.125,236.875,262.5,197980.0
2001-02-23,238.125,239.375,210.0,216.875,334850.0
2001-02-26,250.625,252.5,235.0,248.125,91340.0
2001-02-27,237.5,252.5,237.5,249.375,137630.0
2001-02-28,235.0,241.25,220.0,237.5,98730.0
2001-03-01,243.75,245.625,223.125,231.25,75070.0
2001-03-02,243.75,249.375,236.25,243.75,58260.0
2001-03-05,241.25,255.0,236.875,247.1875,27960.0
2001-03-06,245.0,251.875,242.5,247.5,30150.0
2001-03-07,247.5,255.0,240.0,247.34375,33550.0
2001-03-08,235.0,265.625,235.0,253.75,121830.0
2001-03-09,226.25,238.75,222.5,234.375,104040.0
2001-03-12,217.5,222.5,213.75,218.125,62280.0
2001-03-13,210.0,220.0,206.25,217.5,92510.0
2001-03-14,194.375,210.0,192.5,203.75,100010.0
2001-03-15,185.0,205.0,177.5,201.875,118660.0
2001-03-16,180.625,191.25,179.375,185.3125,73470.0
2001-03-19,169.375,176.25,157.5,175.625,222340.0
2001-03-20,166.25,185.0,165.0,175.0,55780.0
2001-03-21,142.5,165.0,141.25,163.125,134250.0
2001-03-22,134.375,141.875,121.875,141.25,159260.0
2001-03-23,133.75,141.25,119.375,135.15625,125950.0
2001-03-26,136.875,140.0,135.625,137.5,50130.0
2001-03-27,137.5,139.375,133.125,135.625,64040.0
2001-03-28,135.0,137.5,133.75,137.1875,42460.0
2001-03-29,125.625,138.125,124.375,133.75,31090.0
2001-03-30,124.375,128.75,115.625,128.75,120180.0
2001-04-02,117.5,138.75,112.5,138.125,71600.0
2001-04-03,75.625,90.0,65.625,86.25,436790.0
2001-04-04,69.0625,80.0,61.25,79.375,311530.0
2001-04-05,76.875,78.75,70.625,71.25,230100.0
2001-04-06,77.5,80.0,70.625,77.1875,90660.0
2001-04-09,76.0999984741211,79.30000305175781,72.0999984741211,79.30000305175781,53140.0
2001-04-10,90.0999984741211,94.5999984741211,79.0999984741211,80.0999984741211,215110.0
2001-04-11,97.69999694824219,109.30000305175781,94.19999694824219,94.19999694824219,138570.0
2001-04-12,100.5999984741211,102.80000305175781,89.0,98.19999694824219,102670.0
2001-04-16,90.0999984741211,99.5999984741211,85.69999694824219,97.5999984741211,148170.0
2001-04-17,89.5,92.80000305175781,82.5999984741211,84.69999694824219,83320.0
2001-04-18,99.30000305175781,102.0,90.5,92.30000305175781,107490.0
2001-04-19,98.0,99.80000305175781,96.19999694824219,98.5999984741211,87770.0
2001-04-20,101.0,101.4000015258789,97.9000015258789,99.69999694824219,126260.0
2001-04-23,99.30000305175781,101.9000015258789,94.0,101.9000015258789,41450.0
2001-04-24,95.0,99.5999984741211,95.0,99.30000305175781,39730.0
2001-04-25,97.69999694824219,98.19999694824219,94.4000015258789,95.5999984741211,36300.0
2001-04-26,97.30000305175781,100.0,96.19999694824219,98.0999984741211,118500.0
2001-04-27,98.5999984741211,99.9000015258789,95.0,97.69999694824219,19480.0
2001-04-30,103.0999984741211,104.80000305175781,99.0,99.9000015258789,75590.0
2001-05-01,116.9000015258789,119.0,103.5999984741211,103.69999694824219,111380.0
2001-05-02,132.39999389648438,136.39999389648438,121.5,122.0,127180.0
2001-05-03,126.4000015258789,131.0,124.19999694824219,129.89999389648438,65600.0
2001-05-04,121.4000015258789,126.0,119.9000015258789,126.0,62540.0
2001-05-07,129.10000610351562,134.5,126.0,133.0,94900.0
2001-05-08,128.89999389648438,134.0,126.69999694824219,133.0,105980.0
2001-05-09,129.8000030517578,133.1999969482422,123.5,126.0,114410.0
2001-05-10,129.5,139.5,128.0,136.5,145880.0
2001-05-11,126.69999694824219,132.89999389648438,125.0,132.8000030517578,41420.0
2001-05-14,131.0,131.60000610351562,125.5,130.0,53150.0
2001-05-15,138.0,141.0,130.8000030517578,130.89999389648438,119040.0
2001-05-16,164.6999969482422,168.8000030517578,138.0,139.1999969482422,198720.0
2001-05-17,183.39999389648438,191.5,166.39999389648438,166.39999389648438,234500.0
2001-05-18,154.5,181.8000030517578,152.10000610351562,181.8000030517578,196950.0
2001-05-21,150.89999389648438,151.8000030517578,148.0,148.10000610351562,135530.0
2001-05-22,152.0,156.89999389648438,148.0,148.89999389648438,80000.0
2001-05-23,148.1999969482422,151.0,145.0,150.0,103280.0
2001-05-24,149.1999969482422,149.89999389648438,144.1999969482422,147.8000030517578,83410.0
2001-05-25,152.6999969482422,156.89999389648438,149.39999389648438,149.39999389648438,39760.0
2001-05-29,149.1999969482422,153.1999969482422,147.3000030517578,152.8000030517578,52210.0
2001-05-30,137.3000030517578,149.0,136.5,147.5,85470.0
2001-05-31,137.3000030517578,138.6999969482422,132.6999969482422,137.8000030517578,62020.0
2001-06-01,135.0,139.10000610351562,132.5,139.10000610351562,32120.0
2001-06-04,133.60000610351562,134.89999389648438,132.8000030517578,134.6999969482422,24050.0
2001-06-05,139.0,144.0,134.10000610351562,134.60000610351562,46290.0
2001-06-06,135.1999969482422,145.10000610351562,135.0,145.10000610351562,21980.0
2001-06-07,138.5,138.6999969482422,134.5,135.10000610351562,18680.0
2001-06-08,148.3000030517578,168.0,145.60000610351562,167.89999389648438,323060.0
2001-06-11,134.39999389648438,147.5,133.1999969482422,145.39999389648438,90220.0
2001-06-12,122.69999694824219,131.89999389648438,117.5,131.39999389648438,236180.0
2001-06-13,116.69999694824219,126.69999694824219,116.5,125.5,84970.0
2001-06-14,104.80000305175781,116.80000305175781,100.0,116.80000305175781,130270.0
2001-06-15,100.30000305175781,107.4000015258789,100.0,106.5999984741211,98670.0
2001-06-18,88.30000305175781,107.5,84.19999694824219,100.5,124200.0
2001-06-19,95.19999694824219,100.9000015258789,93.5,100.9000015258789,190260.0
2001-06-20,97.4000015258789,99.19999694824219,87.5,94.0,121820.0
2001-06-21,91.0999984741211,99.5999984741211,90.0,99.5,95670.0
2001-06-22,93.4000015258789,98.80000305175781,91.5999984741211,91.5999984741211,58100.0
2001-06-25,100.0,100.5,94.9000015258789,94.9000015258789,50100.0
2001-06-26,101.9000015258789,102.4000015258789,95.9000015258789,96.80000305175781,41650.0
2001-06-27,98.9000015258789,105.0,98.0,104.5,52250.0
2001-06-28,105.4000015258789,107.0,101.69999694824219,103.0,93700.0
2001-06-29,121.9000015258789,121.9000015258789,105.69999694824219,107.0999984741211,82780.0
2001-07-02,108.0999984741211,115.0,107.5,109.69999694824219,98070.0
2001-07-03,105.19999694824219,106.69999694824219,102.5,106.30000305175781,33360.0
2001-07-05,100.19999694824219,104.30000305175781,95.30000305175781,104.30000305175781,45570.0
2001-07-06,95.4000015258789,98.30000305175781,93.5,97.5,38020.0
2001-07-09,92.0,95.5999984741211,91.5,95.0999984741211,70600.0
2001-07-10,85.0999984741211,93.69999694824219,85.0,92.30000305175781,48460.0
2001-07-11,83.9000015258789,86.0,82.0,84.69999694824219,89690.0
2001-07-12,82.5999984741211,89.4000015258789,80.69999694824219,87.5,85480.0
2001-07-13,82.80000305175781,85.19999694824219,81.9000015258789,82.9000015258789,74850.0
2001-07-16,78.19999694824219,84.19999694824219,78.19999694824219,83.9000015258789,57390.0
2001-07-17,77.5,81.4000015258789,72.5,78.9000015258789,160470.0
2001-07-18,72.0999984741211,78.0,72.0,77.80000305175781,61610.0
2001-07-19,73.9000015258789,77.9000015258789,73.9000015258789,75.80000305175781,58460.0
2001-07-20,78.5,79.0999984741211,73.5,74.0999984741211,76160.0
2001-07-23,78.0,85.5,77.80000305175781,79.9000015258789,90140.0
2001-07-24,78.5,82.5,77.5,78.5999984741211,80500.0
2001-07-25,75.5999984741211,79.5,74.80000305175781,78.5,84020.0
2001-07-26,79.0,80.19999694824219,74.0,74.19999694824219,69150.0
2001-07-27,79.5999984741211,81.4000015258789,75.0999984741211,77.4000015258789,49330.0
2001-07-30,79.4000015258789,80.5999984741211,78.69999694824219,80.5999984741211,60750.0
2001-07-31,80.5,82.9000015258789,79.0,80.0,43840.0
2001-08-01,82.5999984741211,83.69999694824219,80.5,82.80000305175781,50450.0
2001-08-02,91.5999984741211,93.0999984741211,82.5999984741211,83.9000015258789,97440.0
2001-08-03,90.4000015258789,99.0,88.5,99.0,64820.0
2001-08-06,86.80000305175781,93.19999694824219,86.0,92.9000015258789,32540.0
2001-08-07,86.5999984741211,90.0,84.30000305175781,86.4000015258789,30730.0
2001-08-08,82.69999694824219,90.9000015258789,82.0,86.30000305175781,49950.0
2001-08-09,81.5,84.0,78.80000305175781,82.4000015258789,40890.0
2001-08-10,84.19999694824219,84.5,77.19999694824219,80.0999984741211,24220.0
2001-08-13,82.0,86.0,80.0,85.5999984741211,35630.0
2001-08-14,82.0,85.0,79.0,84.19999694824219,60160.0
2001-08-15,77.5,84.4000015258789,76.0,83.30000305175781,30970.0
2001-08-16,74.19999694824219,79.0999984741211,72.0,77.5,42050.0
2001-08-17,71.19999694824219,74.0999984741211,71.0,73.4000015258789,34910.0
2001-08-20,71.69999694824219,72.9000015258789,66.30000305175781,72.0,59120.0
2001-08-21,67.69999694824219,72.0,67.0,71.30000305175781,30030.0
2001-08-22,68.5,71.0,67.30000305175781,69.0999984741211,43460.0
2001-08-23,68.80000305175781,71.0,67.0,68.0,42020.0
2001-08-24,72.0,77.4000015258789,70.9000015258789,76.80000305175781,135330.0
2001-08-27,72.5,73.5999984741211,70.5999984741211,73.5,48170.0
2001-08-28,70.0999984741211,72.80000305175781,68.0,72.5999984741211,43240.0
2001-08-29,66.0,71.80000305175781,62.5,70.0,45000.0
2001-08-30,62.29999923706055,65.30000305175781,56.70000076293945,65.0,76660.0
2001-08-31,66.5,67.9000015258789,61.29999923706055,62.400001525878906,26850.0
2001-09-04,61.20000076293945,69.69999694824219,60.599998474121094,68.9000015258789,56910.0
2001-09-05,60.900001525878906,65.0,60.5,61.400001525878906,53720.0
2001-09-06,56.0,60.599998474121094,55.70000076293945,60.5,82990.0
2001-09-07,50.79999923706055,55.900001525878906,47.599998474121094,55.099998474121094,120110.0
2001-09-10,47.0,50.5,44.599998474121094,50.400001525878906,178740.0
2001-09-17,40.0,43.900001525878906,38.20000076293945,42.0,99120.0
2001-09-18,39.599998474121094,43.5,38.5,41.599998474121094,74900.0
2001-09-19,37.5,40.70000076293945,32.5,40.70000076293945,120790.0
2001-09-20,33.400001525878906,35.0,31.799999237060547,34.5,94300.0
2001-09-21,34.099998474121094,34.099998474121094,29.5,31.399999618530273,119800.0
2001-09-24,37.0,38.5,34.0,36.0,809840.0
2001-09-25,40.400001525878906,41.900001525878906,36.79999923706055,39.400001525878906,150960.0
2001-09-26,38.099998474121094,43.0,34.599998474121094,42.20000076293945,100460.0
2001-09-27,36.0,38.5,32.5,38.5,79930.0
2001-09-28,35.900001525878906,38.599998474121094,34.5,37.5,83780.0
2001-10-01,38.099998474121094,38.5,35.599998474121094,36.79999923706055,36920.0
2001-10-02,38.0,40.400001525878906,36.5,39.79999923706055,57690.0
2001-10-03,38.0,39.0,35.0,38.599998474121094,130850.0
2001-10-04,39.0,40.0,36.70000076293945,39.0,158420.0
2001-10-05,31.299999237060547,38.900001525878906,30.299999237060547,38.400001525878906,110680.0
2001-10-08,30.200000762939453,30.799999237060547,27.100000381469727,30.5,112400.0
2001-10-09,26.399999618530273,30.0,25.299999237060547,30.0,58500.0
2001-10-10,32.0,32.900001525878906,27.200000762939453,28.0,105090.0
2001-10-11,32.5,39.29999923706055,31.5,35.0,160790.0
2001-10-12,34.5,37.79999923706055,32.900001525878906,34.79999923706055,60380.0
2001-10-15,34.400001525878906,36.5,33.5,36.099998474121094,37880.0
2001-10-16,35.0,36.400001525878906,30.200000762939453,33.099998474121094,150860.0
2001-10-17,30.899999618530273,37.70000076293945,28.5,36.0,127930.0
2001-10-18,29.299999237060547,30.600000381469727,27.0,30.5,220030.0
2001-10-19,29.299999237060547,29.700000762939453,27.0,29.399999618530273,42360.0
2001-10-22,29.200000762939453,30.0,28.5,29.5,49160.0
2001-10-23,28.899999618530273,30.0,27.600000381469727,29.5,28650.0
2001-10-24,30.0,30.0,28.600000381469727,28.899999618530273,41330.0
2001-10-25,29.5,30.100000381469727,28.700000762939453,30.100000381469727,162390.0
2001-10-26,28.700000762939453,29.399999618530273,27.799999237060547,29.0,64630.0
2001-10-29,26.799999237060547,29.0,26.200000762939453,28.100000381469727,43220.0
2001-10-30,24.200000762939453,28.100000381469727,24.0,28.100000381469727,122100.0
2001-10-31,24.899999618530273,27.0,24.5,24.899999618530273,40950.0
2001-11-01,23.700000762939453,25.700000762939453,22.899999618530273,25.299999237060547,69180.0
2001-11-02,22.899999618530273,24.799999237060547,22.0,24.200000762939453,61970.0
2001-11-05,24.5,25.200000762939453,23.0,23.299999237060547,43530.0
2001-11-06,23.399999618530273,24.600000381469727,22.600000381469727,24.200000762939453,41600.0
2001-11-07,23.299999237060547,23.399999618530273,22.100000381469727,23.0,48820.0
2001-11-08,24.700000762939453,25.399999618530273,23.0,23.399999618530273,45400.0
2001-11-09,28.0,28.700000762939453,24.5,24.5,118820.0
2001-11-12,28.700000762939453,31.0,27.5,29.700000762939453,143580.0
2001-11-13,36.0,38.5,29.5,30.799999237060547,220200.0
2001-11-14,41.29999923706055,44.0,38.0,40.599998474121094,340960.0
2001-11-15,50.29999923706055,65.80000305175781,43.099998474121094,43.599998474121094,722950.0
2001-11-16,52.099998474121094,55.5,50.20000076293945,53.099998474121094,285790.0
2001-11-19,47.70000076293945,54.0,47.29999923706055,52.599998474121094,196440.0
2001-11-20,48.70000076293945,51.400001525878906,44.099998474121094,47.79999923706055,143760.0
2001-11-21,50.400001525878906,51.0,46.599998474121094,48.099998474121094,93670.0
2001-11-23,52.5,53.0,48.599998474121094,50.599998474121094,37030.0
2001-11-26,52.400001525878906,53.5,50.70000076293945,53.400001525878906,96750.0
2001-11-27,58.5,61.70000076293945,50.29999923706055,52.29999923706055,354170.0
2001-11-28,62.0,68.5,58.900001525878906,60.70000076293945,509130.0
2001-11-29,65.5,67.5,61.20000076293945,66.9000015258789,174150.0
2001-11-30,70.4000015258789,70.5,65.5,67.5999984741211,180870.0
2001-12-03,65.80000305175781,72.30000305175781,65.0,72.19999694824219,162250.0
2001-12-04,62.29999923706055,66.19999694824219,56.20000076293945,64.9000015258789,195390.0
2001-12-05,68.0,69.69999694824219,62.20000076293945,62.20000076293945,153970.0
2001-12-06,65.5,68.9000015258789,65.0,68.5,119960.0
2001-12-07,61.900001525878906,66.0,60.5,65.30000305175781,92380.0
2001-12-10,60.0,62.900001525878906,57.20000076293945,61.79999923706055,133470.0
2001-12-11,57.900001525878906,62.20000076293945,57.5,61.900001525878906,119230.0
2001-12-12,60.099998474121094,62.0,57.099998474121094,57.70000076293945,130570.0
2001-12-13,58.5,59.70000076293945,57.5,58.79999923706055,51570.0
2001-12-14,67.5,70.5999984741211,57.599998474121094,58.599998474121094,464750.0
2001-12-17,84.0999984741211,88.30000305175781,71.5,72.0999984741211,791400.0
2001-12-18,94.0,101.0999984741211,90.5999984741211,98.19999694824219,574440.0
2001-12-19,108.0999984741211,108.4000015258789,88.80000305175781,92.4000015258789,644500.0
2001-12-20,91.69999694824219,115.9000015258789,91.19999694824219,107.0999984741211,689840.0
2001-12-21,89.80000305175781,96.5,83.30000305175781,95.0,471610.0
2001-12-24,97.9000015258789,101.5999984741211,91.0,93.4000015258789,373660.0
2001-12-26,105.69999694824219,116.0,104.0,111.9000015258789,1093350.0
2001-12-27,110.19999694824219,112.9000015258789,106.0999984741211,111.80000305175781,383880.0
2001-12-28,108.0,111.9000015258789,104.5,111.9000015258789,267580.0
2001-12-31,116.30000305175781,117.0,106.30000305175781,109.5,386500.0
2002-01-02,108.80000305175781,130.5,106.9000015258789,121.0999984741211,1130560.0
2002-01-03,94.5999984741211,100.5,88.69999694824219,100.0999984741211,2431200.0
2002-01-04,99.5,100.0,94.19999694824219,96.5999984741211,532390.0
2002-01-07,91.5,102.0,88.80000305175781,102.0,748380.0
2002-01-08,95.69999694824219,96.9000015258789,90.5,93.0,305210.0
2002-01-09,87.9000015258789,98.0,85.80000305175781,97.69999694824219,333730.0
2002-01-10,79.5,87.0,76.0999984741211,85.4000015258789,824160.0
2002-01-11,76.19999694824219,85.5999984741211,76.0999984741211,79.5,611490.0
2002-01-14,71.0999984741211,78.0,67.4000015258789,76.9000015258789,522520.0
2002-01-15,78.5,81.4000015258789,73.19999694824219,75.5,726240.0
2002-01-16,72.30000305175781,77.9000015258789,70.9000015258789,77.69999694824219,269380.0
2002-01-17,74.9000015258789,77.9000015258789,71.80000305175781,77.9000015258789,213860.0
2002-01-18,74.9000015258789,76.5,71.0,72.19999694824219,175780.0
2002-01-22,74.0,80.30000305175781,73.5,77.0999984741211,201770.0
2002-01-23,67.9000015258789,74.5,67.80000305175781,72.9000015258789,296940.0
2002-01-24,68.9000015258789,72.5,64.30000305175781,69.30000305175781,293060.0
2002-01-25,69.69999694824219,73.69999694824219,67.5,68.9000015258789,289550.0
2002-01-28,67.30000305175781,71.9000015258789,66.5,70.0999984741211,202870.0
2002-01-29,64.9000015258789,70.19999694824219,64.5,68.19999694824219,214630.0
2002-01-30,67.5999984741211,67.5999984741211,57.0,65.80000305175781,334770.0
2002-01-31,62.29999923706055,67.4000015258789,60.79999923706055,66.9000015258789,207190.0
2002-02-01,71.30000305175781,71.5,58.79999923706055,61.29999923706055,343010.0
2002-02-04,64.0999984741211,69.69999694824219,61.5,68.9000015258789,248580.0
2002-02-05,62.79999923706055,66.4000015258789,60.29999923706055,65.5,358700.0
2002-02-06,59.5,61.0,51.5,58.900001525878906,660920.0
2002-02-07,59.5,62.5,55.099998474121094,59.5,271060.0
2002-02-08,62.70000076293945,64.5,59.29999923706055,60.599998474121094,172990.0
2002-02-11,67.69999694824219,69.0,64.19999694824219,64.69999694824219,183380.0
2002-02-12,67.9000015258789,72.0,65.9000015258789,69.80000305175781,286880.0
2002-02-13,70.4000015258789,71.5,68.5,69.5999984741211,233230.0
2002-02-14,64.80000305175781,75.69999694824219,63.0,74.80000305175781,312410.0
2002-02-15,55.900001525878906,63.79999923706055,55.5,63.599998474121094,330980.0
2002-02-19,48.900001525878906,57.900001525878906,48.5,57.900001525878906,425080.0
2002-02-20,49.70000076293945,51.0,45.29999923706055,49.5,285380.0
2002-02-21,44.70000076293945,50.0,43.400001525878906,50.0,238670.0
2002-02-22,43.599998474121094,45.5,38.599998474121094,44.900001525878906,408280.0
2002-02-25,46.79999923706055,47.599998474121094,42.5,44.599998474121094,256720.0
2002-02-26,44.20000076293945,50.400001525878906,43.5,48.70000076293945,241360.0
2002-02-27,43.400001525878906,46.70000076293945,42.5,46.099998474121094,161700.0
2002-02-28,41.400001525878906,44.599998474121094,41.0,43.900001525878906,111460.0
2002-03-01,45.20000076293945,46.0,40.400001525878906,42.5,198380.0
2002-03-04,46.099998474121094,49.5,44.79999923706055,46.5,179770.0
2002-03-05,47.70000076293945,48.599998474121094,44.5,47.5,149430.0
2002-03-06,54.20000076293945,56.400001525878906,46.20000076293945,47.5,311030.0
2002-03-07,52.599998474121094,58.400001525878906,52.29999923706055,56.70000076293945,233370.0
2002-03-08,56.20000076293945,58.0,54.5,58.0,151330.0
2002-03-11,60.20000076293945,63.0,53.900001525878906,55.900001525878906,213040.0
2002-03-12,61.20000076293945,62.900001525878906,56.099998474121094,58.5,197290.0
2002-03-13,58.70000076293945,62.79999923706055,58.0,59.79999923706055,165660.0
2002-03-14,53.29999923706055,59.29999923706055,51.5,58.5,165650.0
2002-03-15,53.400001525878906,55.70000076293945,51.099998474121094,51.400001525878906,159900.0
2002-03-18,55.900001525878906,56.900001525878906,53.900001525878906,55.5,104790.0
2002-03-19,50.400001525878906,57.5,49.599998474121094,56.400001525878906,398060.0
2002-03-20,48.599998474121094,52.29999923706055,48.099998474121094,50.400001525878906,189030.0
2002-03-21,49.70000076293945,50.900001525878906,46.599998474121094,50.79999923706055,145440.0
2002-03-22,48.099998474121094,50.29999923706055,47.70000076293945,50.0,99940.0
2002-03-25,43.79999923706055,48.599998474121094,42.70000076293945,48.29999923706055,210120.0
2002-03-26,44.29999923706055,45.0,42.599998474121094,42.900001525878906,138470.0
2002-03-27,50.599998474121094,53.29999923706055,49.0,52.0,558120.0
2002-03-28,53.20000076293945,55.20000076293945,50.599998474121094,52.0,327330.0
2002-04-01,57.79999923706055,58.5,55.099998474121094,57.20000076293945,311760.0
2002-04-02,54.0,57.79999923706055,54.0,57.099998474121094,131560.0
2002-04-03,50.5,55.79999923706055,49.79999923706055,55.0,183190.0
2002-04-04,49.900001525878906,51.0,47.5,49.5,144440.0
2002-04-05,51.70000076293945,53.5,50.0,50.29999923706055,152240.0
2002-04-08,51.20000076293945,53.599998474121094,47.099998474121094,49.5,153480.0
2002-04-09,53.400001525878906,54.0,51.400001525878906,53.5,96930.0
2002-04-10,51.599998474121094,55.5,50.29999923706055,54.900001525878906,140650.0
2002-04-11,49.70000076293945,51.900001525878906,49.70000076293945,51.20000076293945,85790.0
2002-04-12,51.0,52.099998474121094,48.70000076293945,51.79999923706055,104440.0
2002-04-15,53.20000076293945,53.5,51.099998474121094,52.0,95760.0
2002-04-16,54.0,55.900001525878906,53.5,53.79999923706055,180520.0
2002-04-17,52.79999923706055,55.900001525878906,51.79999923706055,54.29999923706055,145780.0
2002-04-18,55.0,55.0,51.400001525878906,52.5,104190.0
2002-04-19,52.0,56.900001525878906,51.29999923706055,56.0,135140.0
2002-04-22,50.900001525878906,53.20000076293945,50.29999923706055,52.20000076293945,74470.0
2002-04-23,50.20000076293945,51.70000076293945,49.900001525878906,51.599998474121094,127910.0
2002-04-24,50.099998474121094,52.29999923706055,49.70000076293945,51.20000076293945,70210.0
2002-04-25,48.900001525878906,50.900001525878906,47.70000076293945,50.400001525878906,103720.0
2002-04-26,47.20000076293945,50.0,47.0,49.29999923706055,92970.0
2002-04-29,42.5,46.79999923706055,42.20000076293945,46.20000076293945,113430.0
2002-04-30,44.900001525878906,44.900001525878906,41.900001525878906,42.70000076293945,117720.0
2002-05-01,45.0,46.5,42.5,45.29999923706055,118910.0
2002-05-02,42.900001525878906,44.5,40.0,44.5,104890.0
2002-05-03,40.0,43.29999923706055,38.099998474121094,43.29999923706055,134570.0
2002-05-06,39.79999923706055,41.400001525878906,39.5,40.0,78170.0
2002-05-07,35.900001525878906,40.29999923706055,35.400001525878906,40.099998474121094,157640.0
2002-05-08,40.0,40.5,38.29999923706055,38.900001525878906,102660.0
2002-05-09,37.5,40.79999923706055,37.5,40.79999923706055,80280.0
2002-05-10,39.70000076293945,40.0,37.5,37.70000076293945,129940.0
2002-05-13,42.0,42.29999923706055,39.20000076293945,40.29999923706055,112620.0
2002-05-14,44.099998474121094,45.099998474121094,41.099998474121094,44.099998474121094,166380.0
2002-05-15,44.79999923706055,46.20000076293945,41.5,45.0,113120.0
2002-05-16,44.900001525878906,46.099998474121094,43.20000076293945,45.5,93440.0
2002-05-17,44.29999923706055,45.5,44.0,45.20000076293945,47080.0
2002-05-20,42.29999923706055,44.29999923706055,41.29999923706055,43.70000076293945,60480.0
2002-05-21,42.20000076293945,42.79999923706055,40.5,42.599998474121094,50910.0
2002-05-22,39.599998474121094,41.29999923706055,38.20000076293945,40.20000076293945,57920.0
2002-05-23,40.400001525878906,40.5,38.29999923706055,39.900001525878906,58060.0
2002-05-24,38.5,40.29999923706055,38.29999923706055,39.900001525878906,45670.0
2002-05-28,36.79999923706055,38.599998474121094,36.400001525878906,37.5,84880.0
2002-05-29,37.0,37.5,36.20000076293945,36.79999923706055,28450.0
2002-05-30,39.79999923706055,40.0,35.79999923706055,38.599998474121094,132620.0
2002-05-31,39.70000076293945,41.79999923706055,39.400001525878906,40.400001525878906,91210.0
2002-06-03,37.0,40.5,36.599998474121094,39.79999923706055,71160.0
2002-06-04,37.20000076293945,38.900001525878906,35.0,38.099998474121094,86410.0
2002-06-05,37.099998474121094,37.5,35.0,37.29999923706055,104300.0
2002-06-06,36.20000076293945,38.599998474121094,35.900001525878906,37.599998474121094,89390.0
2002-06-07,36.70000076293945,38.0,34.29999923706055,35.099998474121094,87340.0
2002-06-10,36.79999923706055,38.5,36.0,37.400001525878906,49910.0
2002-06-11,37.70000076293945,38.599998474121094,37.0,37.79999923706055,61650.0
2002-06-12,39.5,39.70000076293945,37.5,37.79999923706055,76360.0
2002-06-13,40.20000076293945,42.5,39.5,39.70000076293945,104590.0
2002-06-14,38.400001525878906,40.29999923706055,36.29999923706055,40.099998474121094,94500.0
2002-06-17,38.29999923706055,42.400001525878906,36.599998474121094,38.099998474121094,125190.0
2002-06-18,38.79999923706055,39.79999923706055,37.5,38.29999923706055,55410.0
2002-06-19,37.599998474121094,39.0,37.5,38.70000076293945,31130.0
2002-06-20,32.79999923706055,38.70000076293945,32.599998474121094,38.29999923706055,77090.0
2002-06-21,36.5,37.5,33.0,34.099998474121094,147110.0
2002-06-24,36.599998474121094,37.5,35.5,36.5,60590.0
2002-06-25,37.29999923706055,40.0,36.5,37.900001525878906,60710.0
2002-06-26,35.900001525878906,37.0,32.900001525878906,35.0,176500.0
2002-06-27,32.900001525878906,36.900001525878906,31.600000381469727,36.099998474121094,102680.0
2002-06-28,37.599998474121094,38.0,32.20000076293945,32.900001525878906,160290.0
2002-07-01,37.70000076293945,39.79999923706055,35.099998474121094,38.29999923706055,114540.0
2002-07-02,37.5,37.5,34.599998474121094,36.70000076293945,87680.0
2002-07-03,36.0,36.900001525878906,34.0,36.900001525878906,55840.0
2002-07-05,30.100000381469727,33.29999923706055,30.0,32.099998474121094,93790.0
2002-07-08,32.0,32.900001525878906,25.399999618530273,28.5,177380.0
2002-07-09,34.20000076293945,34.20000076293945,29.0,31.600000381469727,104370.0
2002-07-10,34.5,36.20000076293945,30.600000381469727,34.0,109080.0
2002-07-11,34.5,35.29999923706055,31.0,33.900001525878906,111510.0
2002-07-12,35.0,35.70000076293945,32.900001525878906,33.0,61130.0
2002-07-15,35.0,35.400001525878906,33.0,33.79999923706055,72180.0
2002-07-16,34.099998474121094,35.29999923706055,33.0,34.0,35670.0
2002-07-17,34.900001525878906,35.0,32.599998474121094,34.5,144050.0
2002-07-18,32.0,34.5,31.5,34.0,75430.0
2002-07-19,27.899999618530273,31.399999618530273,27.299999237060547,31.299999237060547,192270.0
2002-07-22,25.200000762939453,29.0,24.600000381469727,26.899999618530273,103930.0
2002-07-23,20.799999237060547,25.399999618530273,19.5,25.100000381469727,214660.0
2002-07-24,18.600000381469727,20.0,17.0,19.600000381469727,131020.0
2002-07-25,18.700000762939453,21.5,17.600000381469727,18.5,212080.0
2002-07-26,16.0,19.799999237060547,15.5,19.200000762939453,140480.0
2002-07-29,18.399999618530273,19.399999618530273,16.5,17.5,113250.0
2002-07-30,22.0,22.0,18.200000762939453,20.200000762939453,159070.0
2002-07-31,20.5,22.600000381469727,20.5,22.5,91610.0
2002-08-01,20.0,21.899999618530273,19.0,21.0,74950.0
2002-08-02,19.600000381469727,21.399999618530273,19.200000762939453,20.200000762939453,66330.0
2002-08-05,17.700000762939453,19.600000381469727,17.5,19.0,88040.0
2002-08-06,16.600000381469727,19.0,16.5,18.399999618530273,69080.0
2002-08-07,17.100000381469727,18.899999618530273,17.0,18.299999237060547,61830.0
2002-08-08,17.799999237060547,18.0,16.5,17.899999618530273,56070.0
2002-08-09,18.0,18.799999237060547,17.799999237060547,18.299999237060547,30420.0
2002-08-12,20.700000762939453,21.5,18.100000381469727,19.5,156920.0
2002-08-13,13.5,22.5,12.600000381469727,21.100000381469727,385670.0
2002-08-14,7.599999904632568,10.199999809265137,6.800000190734863,9.600000381469727,1012020.0
2002-08-15,14.399999618530273,15.600000381469727,7.0,7.099999904632568,900870.0
2002-08-16,12.199999809265137,15.0,12.0,14.699999809265137,287690.0
2002-08-19,11.0,12.199999809265137,10.0,11.5,192960.0
2002-08-20,12.399999618530273,12.600000381469727,10.899999618530273,11.199999809265137,149420.0
2002-08-21,12.800000190734863,13.5,12.600000381469727,12.699999809265137,92270.0
2002-08-22,12.699999809265137,13.699999809265137,12.5,13.100000381469727,79660.0
2002-08-23,11.699999809265137,13.199999809265137,11.399999618530273,13.100000381469727,74970.0
2002-08-26,12.699999809265137,12.899999618530273,11.800000190734863,12.699999809265137,48370.0
2002-08-27,12.300000190734863,13.0,12.199999809265137,12.800000190734863,59940.0
2002-08-28,11.800000190734863,12.699999809265137,11.800000190734863,12.300000190734863,64610.0
2002-08-29,12.600000381469727,12.600000381469727,11.699999809265137,12.0,87490.0
2002-08-30,15.100000381469727,16.0,12.199999809265137,12.199999809265137,268840.0
2002-09-03,13.800000190734863,15.699999809265137,12.600000381469727,15.0,133590.0
2002-09-04,16.299999237060547,17.0,14.300000190734863,14.300000190734863,173160.0
2002-09-05,17.5,19.299999237060547,15.300000190734863,16.299999237060547,249270.0
2002-09-06,16.799999237060547,18.899999618530273,16.200000762939453,18.899999618530273,141820.0
2002-09-09,17.0,17.299999237060547,15.699999809265137,15.899999618530273,64760.0
2002-09-10,15.0,17.0,14.899999618530273,16.799999237060547,139790.0
2002-09-11,14.600000381469727,15.399999618530273,14.600000381469727,14.699999809265137,55040.0
2002-09-12,14.100000381469727,14.600000381469727,13.300000190734863,14.600000381469727,68920.0
2002-09-13,15.399999618530273,15.899999618530273,14.100000381469727,14.300000190734863,151210.0
2002-09-16,14.5,15.5,13.699999809265137,15.300000190734863,70490.0
2002-09-17,14.5,15.5,13.800000190734863,14.5,63430.0
2002-09-18,12.800000190734863,14.399999618530273,12.699999809265137,14.399999618530273,77590.0
2002-09-19,11.600000381469727,13.899999618530273,11.5,12.800000190734863,130540.0
2002-09-20,12.0,12.699999809265137,11.5,12.5,121940.0
2002-09-23,11.600000381469727,12.600000381469727,11.199999809265137,12.399999618530273,71270.0
2002-09-24,12.199999809265137,12.699999809265137,11.0,11.899999618530273,153160.0
2002-09-25,12.199999809265137,12.800000190734863,11.5,12.5,87080.0
2002-09-26,12.300000190734863,12.899999618530273,11.800000190734863,12.5,62840.0
2002-09-27,11.5,12.600000381469727,11.5,12.399999618530273,33540.0
2002-09-30,10.0,11.5,10.0,11.399999618530273,104230.0
2002-10-01,9.0,10.199999809265137,8.0,10.0,128420.0
2002-10-02,9.5,9.5,8.100000381469727,8.699999809265137,73310.0
2002-10-03,10.300000190734863,10.5,8.600000381469727,9.199999809265137,95310.0
2002-10-04,9.5,10.5,9.199999809265137,10.5,58870.0
2002-10-07,8.600000381469727,9.699999809265137,8.199999809265137,9.399999618530273,58550.0
2002-10-08,10.100000381469727,10.300000190734863,8.699999809265137,9.899999618530273,166340.0
2002-10-09,9.399999618530273,10.399999618530273,8.600000381469727,10.300000190734863,86910.0
2002-10-10,8.899999618530273,9.600000381469727,8.699999809265137,9.5,67170.0
2002-10-11,6.800000190734863,9.5,6.599999904632568,9.0,318120.0
2002-10-14,8.199999809265137,8.300000190734863,7.199999809265137,7.5,174170.0
2002-10-15,7.599999904632568,8.800000190734863,7.099999904632568,8.5,171600.0
2002-10-16,8.399999618530273,8.5,7.099999904632568,7.599999904632568,121020.0
2002-10-17,13.199999809265137,14.399999618530273,7.5,8.699999809265137,748480.0
2002-10-18,8.899999618530273,10.600000381469727,7.800000190734863,10.399999618530273,1536560.0
2002-10-21,7.699999809265137,8.600000381469727,7.5,8.600000381469727,558990.0
2002-10-22,6.900000095367432,7.699999809265137,6.800000190734863,7.699999809265137,318250.0
2002-10-23,7.199999809265137,7.400000095367432,6.599999904632568,6.699999809265137,211020.0
2002-10-24,7.099999904632568,7.800000190734863,7.0,7.800000190734863,218430.0
2002-10-25,7.400000095367432,7.5,7.0,7.400000095367432,134990.0
2002-10-28,7.900000095367432,8.300000190734863,7.5,7.699999809265137,230980.0
2002-10-29,8.0,8.5,7.800000190734863,8.199999809265137,275620.0
2002-10-30,8.199999809265137,8.300000190734863,8.0,8.100000381469727,176640.0
2002-10-31,9.0,9.199999809265137,8.100000381469727,8.199999809265137,290850.0
2002-11-01,9.899999618530273,10.0,9.0,9.100000381469727,213450.0
2002-11-04,10.600000381469727,11.899999618530273,10.100000381469727,10.600000381469727,396190.0
2002-11-05,11.199999809265137,11.300000190734863,10.399999618530273,10.899999618530273,210690.0
2002-11-06,11.100000381469727,11.699999809265137,10.899999618530273,11.600000381469727,239000.0
2002-11-07,10.100000381469727,11.199999809265137,10.0,11.199999809265137,159490.0
2002-11-08,9.399999618530273,10.5,9.100000381469727,10.199999809265137,166530.0
2002-11-11,8.699999809265137,9.399999618530273,8.5,9.399999618530273,131210.0
2002-11-12,9.199999809265137,9.199999809265137,8.5,9.0,143240.0
2002-11-13,8.899999618530273,9.199999809265137,8.699999809265137,9.199999809265137,105430.0
2002-11-14,8.199999809265137,9.199999809265137,7.900000095367432,9.100000381469727,288320.0
2002-11-15,8.800000190734863,8.899999618530273,6.599999904632568,7.099999904632568,621690.0
2002-11-18,8.199999809265137,9.0,7.800000190734863,8.899999618530273,249810.0
2002-11-19,8.199999809265137,8.5,7.800000190734863,8.0,128460.0
2002-11-20,8.0,8.399999618530273,7.599999904632568,8.199999809265137,184050.0
2002-11-21,7.699999809265137,8.199999809265137,7.599999904632568,7.900000095367432,107040.0
2002-11-22,7.5,7.900000095367432,7.199999809265137,7.699999809265137,187560.0
2002-11-25,8.399999618530273,8.399999618530273,7.5,7.599999904632568,273480.0
2002-11-26,9.0,9.800000190734863,8.5,8.600000381469727,551650.0
2002-11-27,8.600000381469727,9.199999809265137,8.199999809265137,9.199999809265137,173600.0
2002-11-29,8.600000381469727,8.699999809265137,8.100000381469727,8.199999809265137,79900.0
2002-12-02,8.5,9.100000381469727,8.100000381469727,8.600000381469727,139930.0
2002-12-03,7.900000095367432,8.5,7.900000095367432,8.5,275990.0
2002-12-04,7.800000190734863,8.0,7.5,8.0,131480.0
2002-12-05,8.100000381469727,8.5,7.5,7.800000190734863,297940.0
2002-12-06,7.900000095367432,8.100000381469727,7.599999904632568,8.0,82060.0
2002-12-09,7.199999809265137,7.800000190734863,7.199999809265137,7.599999904632568,210680.0
2002-12-10,7.300000190734863,7.5,7.099999904632568,7.199999809265137,179500.0
2002-12-11,7.199999809265137,7.300000190734863,7.0,7.300000190734863,266920.0
2002-12-12,6.800000190734863,7.199999809265137,6.699999809265137,7.099999904632568,165140.0
2002-12-13,6.599999904632568,7.099999904632568,6.5,7.099999904632568,224900.0
2002-12-16,6.300000190734863,6.699999809265137,6.099999904632568,6.599999904632568,145320.0
2002-12-17,5.800000190734863,6.400000095367432,5.5,6.300000190734863,178320.0
2002-12-18,5.400000095367432,5.800000190734863,5.400000095367432,5.699999809265137,138560.0
2002-12-19,5.800000190734863,6.5,5.300000190734863,6.099999904632568,361430.0
2002-12-20,5.400000095367432,5.900000095367432,5.300000190734863,5.800000190734863,241070.0
2002-12-23,5.400000095367432,5.699999809265137,5.300000190734863,5.599999904632568,366670.0
2002-12-24,5.400000095367432,5.800000190734863,5.300000190734863,5.400000095367432,149790.0
2002-12-26,5.199999809265137,5.5,5.0,5.300000190734863,139840.0
2002-12-27,6.0,6.0,4.599999904632568,5.099999904632568,406220.0
2002-12-30,5.599999904632568,6.0,5.0,6.0,224820.0
2002-12-31,6.400000095367432,6.5,5.599999904632568,5.599999904632568,423800.0
2003-01-02,6.099999904632568,6.5,6.0,6.400000095367432,225260.0
2003-01-03,6.0,6.099999904632568,5.800000190734863,6.099999904632568,117150.0
2003-01-06,6.199999809265137,6.400000095367432,5.900000095367432,6.099999904632568,162380.0
2003-01-07,8.199999809265137,8.5,6.099999904632568,6.199999809265137,641390.0
2003-01-08,7.599999904632568,8.800000190734863,7.400000095367432,8.5,553830.0
2003-01-09,7.800000190734863,8.100000381469727,7.199999809265137,7.900000095367432,441800.0
2003-01-10,8.100000381469727,8.399999618530273,7.699999809265137,8.100000381469727,177820.0
2003-01-13,7.900000095367432,8.399999618530273,7.800000190734863,8.300000190734863,148560.0
2003-01-14,12.800000190734863,12.899999618530273,8.800000190734863,8.899999618530273,2378810.0
2003-01-15,13.699999809265137,16.200000762939453,11.0,12.5,4052160.0
2003-01-16,12.5,14.399999618530273,12.0,13.199999809265137,1238370.0
2003-01-17,11.699999809265137,12.399999618530273,11.0,11.399999618530273,916840.0
2003-01-21,11.800000190734863,12.5,11.5,11.699999809265137,682910.0
2003-01-22,12.699999809265137,14.199999809265137,12.0,12.699999809265137,1503870.0
2003-01-23,12.899999618530273,14.399999618530273,12.600000381469727,14.300000190734863,861620.0
2003-01-24,12.699999809265137,13.300000190734863,12.199999809265137,13.199999809265137,476850.0
2003-01-27,10.899999618530273,12.5,10.699999809265137,12.300000190734863,510550.0
2003-01-28,10.600000381469727,11.0,9.399999618530273,10.899999618530273,1107820.0
2003-01-29,10.300000190734863,10.5,9.5,10.300000190734863,346420.0
2003-01-30,11.100000381469727,11.899999618530273,10.199999809265137,10.300000190734863,588850.0
2003-01-31,11.600000381469727,12.399999618530273,11.399999618530273,11.899999618530273,582860.0
2003-02-03,11.100000381469727,12.5,11.0,12.5,343800.0
2003-02-04,10.300000190734863,11.199999809265137,10.100000381469727,11.199999809265137,321150.0
2003-02-05,9.5,10.300000190734863,9.300000190734863,10.300000190734863,633630.0
2003-02-06,8.600000381469727,9.600000381469727,8.5,9.600000381469727,539530.0
2003-02-07,9.0,9.5,8.800000190734863,9.199999809265137,330270.0
2003-02-10,9.100000381469727,9.699999809265137,8.899999618530273,9.100000381469727,302840.0
2003-02-11,8.800000190734863,9.300000190734863,8.399999618530273,9.300000190734863,278980.0
2003-02-12,8.100000381469727,8.800000190734863,8.100000381469727,8.800000190734863,292510.0
2003-02-13,7.400000095367432,8.300000190734863,7.300000190734863,8.100000381469727,402070.0
2003-02-14,7.5,7.599999904632568,7.199999809265137,7.400000095367432,313130.0
2003-02-18,9.300000190734863,10.0,8.699999809265137,9.5,1164950.0
2003-02-19,8.5,9.5,8.5,9.300000190734863,574830.0
2003-02-20,8.800000190734863,9.199999809265137,8.399999618530273,8.699999809265137,416400.0
2003-02-21,8.800000190734863,9.199999809265137,8.699999809265137,9.100000381469727,446620.0
2003-02-24,8.800000190734863,9.300000190734863,8.699999809265137,9.0,314160.0
2003-02-25,8.399999618530273,8.899999618530273,8.100000381469727,8.899999618530273,705710.0
2003-02-26,7.800000190734863,8.399999618530273,7.5,8.399999618530273,493450.0
2003-02-27,7.699999809265137,8.199999809265137,7.599999904632568,7.800000190734863,780450.0
2003-02-28,7.599999904632568,7.900000095367432,7.400000095367432,7.800000190734863,671770.0
2003-03-03,8.0,8.100000381469727,7.699999809265137,7.900000095367432,410160.0
2003-03-04,7.099999904632568,8.100000381469727,7.0,8.0,999810.0
2003-03-05,5.300000190734863,6.800000190734863,5.099999904632568,6.699999809265137,6070590.0
2003-03-06,4.900000095367432,6.0,4.699999809265137,5.599999904632568,5733490.0
2003-03-07,4.699999809265137,5.0,4.699999809265137,5.0,3087520.0
2003-03-10,4.900000095367432,5.400000095367432,4.900000095367432,5.300000190734863,4685080.0
2003-03-11,4.5,5.099999904632568,4.400000095367432,5.0,3302560.0
2003-03-12,4.099999904632568,4.699999809265137,4.0,4.599999904632568,1968420.0
2003-03-13,4.199999809265137,4.400000095367432,4.0,4.400000095367432,4613930.0
2003-03-14,4.099999904632568,4.5,3.799999952316284,4.199999809265137,2341030.0
2003-03-17,4.400000095367432,4.900000095367432,4.0,4.099999904632568,4769570.0
2003-03-18,4.5,4.699999809265137,4.400000095367432,4.599999904632568,4250030.0
2003-03-19,5.300000190734863,5.400000095367432,4.400000095367432,4.699999809265137,7422390.0
2003-03-20,5.900000095367432,6.400000095367432,5.599999904632568,5.800000190734863,8930970.0
2003-03-21,5.800000190734863,6.5,5.599999904632568,6.300000190734863,8310460.0
2003-03-24,5.300000190734863,5.400000095367432,5.0,5.300000190734863,7892890.0
2003-03-25,6.300000190734863,6.5,5.5,5.599999904632568,11192270.0
2003-03-26,6.699999809265137,7.5,6.5,7.199999809265137,9184150.0
2003-03-27,6.900000095367432,7.300000190734863,6.199999809265137,6.699999809265137,11074860.0
2003-03-28,6.699999809265137,7.199999809265137,6.400000095367432,6.800000190734863,12503090.0
2003-03-31,7.300000190734863,7.5,6.5,6.599999904632568,12542750.0
2003-04-01,7.199999809265137,7.800000190734863,7.099999904632568,7.699999809265137,4057580.0
2003-04-02,7.0,7.5,6.800000190734863,7.5,2183650.0
2003-04-03,6.599999904632568,7.0,6.599999904632568,6.900000095367432,1199180.0
2003-04-04,6.699999809265137,6.900000095367432,6.300000190734863,6.699999809265137,1257040.0
2003-04-07,6.800000190734863,7.199999809265137,6.599999904632568,7.199999809265137,1365290.0
2003-04-08,6.699999809265137,6.900000095367432,6.5,6.800000190734863,634520.0
2003-04-09,6.5,7.400000095367432,6.300000190734863,6.699999809265137,721630.0
2003-04-10,6.400000095367432,6.5,6.0,6.400000095367432,1078160.0
2003-04-11,6.300000190734863,6.599999904632568,6.199999809265137,6.199999809265137,548750.0
2003-04-14,6.5,6.599999904632568,6.400000095367432,6.400000095367432,584820.0
2003-04-15,6.599999904632568,6.900000095367432,6.400000095367432,6.599999904632568,765210.0
2003-04-16,6.699999809265137,6.900000095367432,6.599999904632568,6.699999809265137,734180.0
2003-04-17,7.300000190734863,7.5,6.900000095367432,7.099999904632568,2871740.0
2003-04-21,7.099999904632568,7.699999809265137,7.0,7.5,1787940.0
2003-04-22,7.099999904632568,7.5,7.0,7.199999809265137,1438200.0
2003-04-23,7.699999809265137,8.199999809265137,7.199999809265137,7.199999809265137,6450180.0
2003-04-24,7.300000190734863,7.699999809265137,7.199999809265137,7.699999809265137,1919790.0
2003-04-25,7.0,7.400000095367432,6.400000095367432,7.400000095367432,1882620.0
2003-04-28,7.199999809265137,7.300000190734863,7.0,7.300000190734863,2042160.0
2003-04-29,7.300000190734863,7.699999809265137,7.300000190734863,7.400000095367432,2951310.0
2003-04-30,7.400000095367432,7.699999809265137,7.300000190734863,7.400000095367432,1540350.0
2003-05-01,7.900000095367432,7.900000095367432,6.099999904632568,7.5,1702660.0
2003-05-02,8.300000190734863,8.800000190734863,7.800000190734863,8.0,4846300.0
2003-05-05,9.0,9.100000381469727,8.600000381469727,8.600000381469727,3762730.0
2003-05-06,12.0,12.300000190734863,10.0,10.199999809265137,13594450.0
2003-05-07,11.100000381469727,13.5,10.199999809265137,13.5,12259130.0
2003-05-08,10.399999618530273,11.399999618530273,9.899999618530273,11.0,6619840.0
2003-05-09,9.699999809265137,11.0,9.399999618530273,10.5,6057470.0
2003-05-12,10.600000381469727,10.600000381469727,8.800000190734863,9.600000381469727,5156030.0
2003-05-13,12.300000190734863,13.0,11.0,11.600000381469727,14373340.0
2003-05-14,13.5,14.100000381469727,11.399999618530273,13.5,14416940.0
2003-05-15,14.100000381469727,15.600000381469727,13.800000190734863,14.800000190734863,11700330.0
2003-05-16,13.699999809265137,14.100000381469727,13.300000190734863,13.800000190734863,7074810.0
2003-05-19,13.0,13.699999809265137,12.800000190734863,13.699999809265137,4293830.0
2003-05-20,11.300000190734863,12.800000190734863,11.0,12.399999618530273,13598630.0
2003-05-21,10.699999809265137,11.199999809265137,10.5,11.100000381469727,11977780.0
2003-05-22,12.399999618530273,12.5,11.399999618530273,11.5,21371640.0
2003-05-23,13.199999809265137,13.600000381469727,12.699999809265137,13.5,10248360.0
2003-05-27,13.899999618530273,14.199999809265137,13.100000381469727,13.399999618530273,7557820.0
2003-05-28,13.899999618530273,14.600000381469727,13.800000190734863,14.399999618530273,9155870.0
2003-05-29,13.5,14.300000190734863,13.199999809265137,14.100000381469727,5911870.0
2003-05-30,16.0,16.0,14.5,15.0,13307760.0
2003-06-02,19.5,21.100000381469727,17.0,18.299999237060547,27415320.0
2003-06-03,23.5,23.700000762939453,20.200000762939453,21.700000762939453,25376460.0
2003-06-04,20.899999618530273,23.899999618530273,20.399999618530273,21.0,26499190.0
2003-06-05,20.600000381469727,22.100000381469727,19.5,19.899999618530273,22170830.0
2003-06-06,21.5,22.5,20.0,22.5,9494510.0
2003-06-09,20.5,21.899999618530273,20.5,21.600000381469727,7814460.0
2003-06-10,20.299999237060547,21.200000762939453,19.600000381469727,21.200000762939453,9067080.0
2003-06-11,20.5,21.100000381469727,19.899999618530273,20.799999237060547,7761940.0
2003-06-12,20.100000381469727,20.899999618530273,19.899999618530273,20.799999237060547,6095860.0
2003-06-13,18.5,20.0,18.0,19.700000762939453,14117200.0
2003-06-16,17.799999237060547,18.600000381469727,16.399999618530273,18.0,14240700.0
2003-06-17,19.200000762939453,19.700000762939453,18.100000381469727,18.200000762939453,9668000.0
2003-06-18,18.899999618530273,19.700000762939453,18.799999237060547,19.600000381469727,5064400.0
2003-06-19,18.100000381469727,19.200000762939453,17.700000762939453,19.100000381469727,6104040.0
2003-06-20,17.299999237060547,18.5,17.200000762939453,18.299999237060547,4996710.0
2003-06-23,17.799999237060547,18.399999618530273,16.100000381469727,17.600000381469727,9071460.0
2003-06-24,17.0,17.700000762939453,16.799999237060547,17.399999618530273,6507000.0
2003-06-25,16.600000381469727,17.700000762939453,16.5,16.899999618530273,4362620.0
2003-06-26,16.100000381469727,17.0,16.0,16.700000762939453,7063770.0
2003-06-27,16.600000381469727,17.100000381469727,16.299999237060547,16.600000381469727,5128780.0
2003-06-30,16.899999618530273,17.399999618530273,16.399999618530273,17.299999237060547,3890090.0
2003-07-01,17.0,17.100000381469727,16.0,16.799999237060547,5289920.0
2003-07-02,17.700000762939453,17.799999237060547,16.799999237060547,17.100000381469727,5012000.0
2003-07-03,18.399999618530273,18.5,17.200000762939453,17.5,4876330.0
2003-07-07,17.600000381469727,19.200000762939453,17.600000381469727,18.799999237060547,6338430.0
2003-07-08,17.700000762939453,18.100000381469727,17.100000381469727,17.600000381469727,3706200.0
2003-07-09,18.399999618530273,18.799999237060547,17.700000762939453,18.100000381469727,3506320.0
2003-07-10,18.200000762939453,18.5,17.899999618530273,18.299999237060547,4085220.0
2003-07-11,18.200000762939453,18.5,18.0,18.399999618530273,2468790.0
2003-07-14,18.100000381469727,18.700000762939453,18.0,18.399999618530273,3286400.0
2003-07-15,17.799999237060547,18.399999618530273,17.5,18.200000762939453,2677450.0
2003-07-16,17.399999618530273,18.200000762939453,17.299999237060547,18.0,2835920.0
2003-07-17,16.700000762939453,17.299999237060547,16.5,17.100000381469727,3503320.0
2003-07-18,17.100000381469727,17.100000381469727,16.399999618530273,16.799999237060547,2437560.0
2003-07-21,16.799999237060547,17.200000762939453,16.5,17.0,1698000.0
2003-07-22,16.700000762939453,17.0,16.600000381469727,16.899999618530273,2692450.0
2003-07-23,16.299999237060547,16.799999237060547,16.100000381469727,16.700000762939453,2184450.0
2003-07-24,16.5,16.899999618530273,16.299999237060547,16.600000381469727,1895900.0
2003-07-25,16.299999237060547,16.600000381469727,16.299999237060547,16.5,1206680.0
2003-07-28,18.899999618530273,18.899999618530273,16.200000762939453,16.399999618530273,6643090.0
2003-07-29,18.100000381469727,19.399999618530273,18.0,19.299999237060547,5344230.0
2003-07-30,17.700000762939453,18.299999237060547,17.299999237060547,18.0,3747720.0
2003-07-31,17.799999237060547,18.399999618530273,17.700000762939453,18.100000381469727,1988590.0
2003-08-01,18.100000381469727,18.299999237060547,17.799999237060547,18.100000381469727,2187750.0
2003-08-04,19.200000762939453,19.5,18.399999618530273,18.5,5710430.0
2003-08-05,19.5,20.600000381469727,19.0,19.5,10214830.0
2003-08-06,17.100000381469727,18.700000762939453,17.0,17.799999237060547,8880180.0
2003-08-07,15.300000190734863,17.100000381469727,14.0,16.700000762939453,13358110.0
2003-08-08,16.200000762939453,16.799999237060547,15.5,15.5,3877500.0
2003-08-11,16.600000381469727,17.100000381469727,16.399999618530273,16.700000762939453,1630620.0
2003-08-12,17.0,17.200000762939453,16.399999618530273,16.700000762939453,3301350.0
2003-08-13,16.700000762939453,17.100000381469727,16.5,16.899999618530273,1883720.0
2003-08-14,16.5,16.799999237060547,16.299999237060547,16.700000762939453,2284660.0
2003-08-15,16.399999618530273,16.799999237060547,16.200000762939453,16.399999618530273,547680.0
2003-08-18,16.100000381469727,16.600000381469727,16.0,16.600000381469727,2209250.0
2003-08-19,15.800000190734863,16.799999237060547,15.699999809265137,16.100000381469727,3095910.0
2003-08-20,15.5,15.899999618530273,15.399999618530273,15.899999618530273,2300870.0
2003-08-21,15.699999809265137,16.100000381469727,15.600000381469727,15.699999809265137,1703570.0
2003-08-22,15.899999618530273,16.200000762939453,15.800000190734863,16.0,2016990.0
2003-08-25,15.800000190734863,16.200000762939453,15.800000190734863,16.0,1388570.0
2003-08-26,15.800000190734863,15.899999618530273,15.600000381469727,15.800000190734863,1583830.0
2003-08-27,16.0,16.0,15.699999809265137,15.699999809265137,1441000.0
2003-08-28,16.600000381469727,16.899999618530273,15.899999618530273,16.0,2841270.0
2003-08-29,16.799999237060547,17.200000762939453,16.600000381469727,16.700000762939453,1857680.0
2003-09-02,16.200000762939453,16.399999618530273,15.699999809265137,16.0,3518510.0
2003-09-03,16.5,17.299999237060547,16.399999618530273,16.399999618530273,4846800.0
2003-09-04,16.600000381469727,17.0,16.600000381469727,16.799999237060547,1831290.0
2003-09-05,16.600000381469727,16.899999618530273,16.299999237060547,16.700000762939453,2192070.0
2003-09-08,16.799999237060547,16.799999237060547,16.5,16.700000762939453,2196290.0
2003-09-09,17.799999237060547,18.100000381469727,16.700000762939453,16.700000762939453,7069250.0
2003-09-10,17.100000381469727,17.799999237060547,17.0,17.700000762939453,2762570.0
2003-09-11,17.200000762939453,17.5,15.5,17.200000762939453,2227060.0
2003-09-12,16.799999237060547,17.200000762939453,16.700000762939453,17.100000381469727,2130330.0
2003-09-15,16.899999618530273,17.200000762939453,16.700000762939453,17.0,2278090.0
2003-09-16,16.799999237060547,17.100000381469727,16.700000762939453,16.799999237060547,2146770.0
2003-09-17,18.399999618530273,19.399999618530273,17.200000762939453,17.299999237060547,9437810.0
2003-09-18,18.399999618530273,19.200000762939453,17.899999618530273,18.899999618530273,5216110.0
2003-09-19,19.799999237060547,20.399999618530273,19.5,19.700000762939453,8273250.0
2003-09-22,19.5,19.600000381469727,18.5,19.5,3277850.0
2003-09-23,20.200000762939453,20.200000762939453,19.600000381469727,19.600000381469727,4339810.0
2003-09-24,19.399999618530273,20.799999237060547,19.100000381469727,20.299999237060547,5672990.0
2003-09-25,19.200000762939453,20.0,18.799999237060547,20.0,3100660.0
2003-09-26,17.899999618530273,19.299999237060547,17.700000762939453,19.100000381469727,4102600.0
2003-09-29,18.5,18.5,17.600000381469727,18.5,3033170.0
2003-09-30,18.200000762939453,18.700000762939453,17.899999618530273,18.600000381469727,2614080.0
2003-10-01,18.5,18.899999618530273,18.299999237060547,18.399999618530273,2950180.0
2003-10-02,19.0,19.200000762939453,18.5,19.100000381469727,2975860.0
2003-10-03,18.700000762939453,19.600000381469727,18.600000381469727,19.299999237060547,2965750.0
2003-10-06,18.700000762939453,19.0,18.399999618530273,19.0,2181450.0
2003-10-07,18.700000762939453,18.700000762939453,18.399999618530273,18.600000381469727,1940140.0
2003-10-08,19.5,19.799999237060547,18.700000762939453,18.799999237060547,3484070.0
2003-10-09,19.399999618530273,20.200000762939453,19.100000381469727,19.799999237060547,3861060.0
2003-10-10,20.700000762939453,20.799999237060547,19.0,19.700000762939453,8688300.0
2003-10-13,22.799999237060547,22.899999618530273,21.0,21.0,11420750.0
2003-10-14,23.299999237060547,24.399999618530273,22.799999237060547,23.0,10854920.0
2003-10-15,21.899999618530273,26.299999237060547,21.700000762939453,23.200000762939453,7935610.0
2003-10-16,23.700000762939453,24.100000381469727,21.100000381469727,21.299999237060547,10868390.0
2003-10-17,24.100000381469727,24.799999237060547,23.5,24.0,8159050.0
2003-10-20,25.100000381469727,25.899999618530273,24.399999618530273,24.799999237060547,11239920.0
2003-10-21,25.600000381469727,26.100000381469727,24.700000762939453,25.5,9851760.0
2003-10-22,26.200000762939453,26.799999237060547,25.0,25.5,9163210.0
2003-10-23,25.0,26.5,24.200000762939453,26.399999618530273,9356500.0
2003-10-24,23.799999237060547,25.0,21.899999618530273,23.700000762939453,12680400.0
2003-10-27,24.399999618530273,25.600000381469727,24.100000381469727,24.700000762939453,10056100.0
2003-10-28,22.700000762939453,25.200000762939453,22.5,24.899999618530273,11300790.0
2003-10-29,23.5,24.200000762939453,21.200000762939453,21.399999618530273,15165320.0
2003-10-30,23.100000381469727,24.299999237060547,23.100000381469727,24.200000762939453,5085350.0
2003-10-31,23.5,23.600000381469727,22.700000762939453,23.399999618530273,7948940.0
2003-11-03,23.700000762939453,24.100000381469727,23.5,23.799999237060547,3543270.0
2003-11-04,22.799999237060547,23.700000762939453,22.700000762939453,23.600000381469727,6683970.0
2003-11-05,22.600000381469727,23.200000762939453,22.0,22.799999237060547,5379080.0
2003-11-06,23.5,23.700000762939453,22.600000381469727,22.899999618530273,3055250.0
2003-11-07,23.799999237060547,24.200000762939453,23.5,23.899999618530273,3597600.0
2003-11-10,22.100000381469727,23.799999237060547,21.799999237060547,23.100000381469727,6959270.0
2003-11-11,21.399999618530273,21.700000762939453,20.899999618530273,21.299999237060547,4226870.0
2003-11-12,21.799999237060547,22.399999618530273,21.5,21.600000381469727,3295640.0
2003-11-13,22.399999618530273,22.5,21.600000381469727,22.100000381469727,4075340.0
2003-11-14,22.299999237060547,22.799999237060547,21.899999618530273,22.600000381469727,2023600.0
2003-11-17,21.5,23.0,21.399999618530273,22.0,3102530.0
2003-11-18,22.299999237060547,22.299999237060547,21.0,21.799999237060547,2685650.0
2003-11-19,21.100000381469727,21.299999237060547,20.0,21.299999237060547,8109130.0
2003-11-20,20.200000762939453,21.299999237060547,20.0,20.899999618530273,5151830.0
2003-11-21,19.899999618530273,20.700000762939453,19.899999618530273,20.399999618530273,3246190.0
2003-11-24,19.100000381469727,20.100000381469727,18.799999237060547,19.700000762939453,5476680.0
2003-11-25,19.399999618530273,19.799999237060547,19.100000381469727,19.299999237060547,5333850.0
2003-11-26,19.799999237060547,20.0,19.399999618530273,19.700000762939453,2699070.0
2003-11-28,20.799999237060547,20.899999618530273,19.799999237060547,20.0,2069090.0
2003-12-01,22.0,22.200000762939453,21.200000762939453,21.600000381469727,6608860.0
2003-12-02,21.799999237060547,22.399999618530273,21.799999237060547,22.100000381469727,3296390.0
2003-12-03,21.100000381469727,22.399999618530273,20.799999237060547,22.399999618530273,4384640.0
2003-12-04,21.5,22.200000762939453,21.299999237060547,22.0,4017110.0
2003-12-05,21.200000762939453,22.100000381469727,21.100000381469727,21.600000381469727,2145670.0
2003-12-08,21.299999237060547,21.600000381469727,21.200000762939453,21.299999237060547,2841930.0
2003-12-09,21.600000381469727,22.0,21.5,21.899999618530273,1762770.0
2003-12-10,21.200000762939453,21.799999237060547,21.0,21.799999237060547,3626940.0
2003-12-11,21.700000762939453,21.799999237060547,21.299999237060547,21.5,2521480.0
2003-12-12,21.899999618530273,22.0,21.5,21.799999237060547,1744760.0
2003-12-15,22.399999618530273,22.600000381469727,22.0,22.5,5018720.0
2003-12-16,22.700000762939453,23.100000381469727,22.5,22.700000762939453,7876300.0
2003-12-17,21.5,22.899999618530273,21.5,22.700000762939453,3648240.0
2003-12-18,21.799999237060547,22.200000762939453,21.600000381469727,21.600000381469727,2862840.0
2003-12-19,22.100000381469727,22.299999237060547,21.700000762939453,22.0,2240740.0
2003-12-22,21.899999618530273,22.399999618530273,21.600000381469727,22.100000381469727,3423040.0
2003-12-23,22.0,22.200000762939453,21.700000762939453,21.899999618530273,1776230.0
2003-12-24,24.0,24.0,22.100000381469727,22.200000762939453,4302730.0
2003-12-26,23.5,25.100000381469727,23.5,24.100000381469727,4207970.0
2003-12-29,25.799999237060547,25.799999237060547,24.399999618530273,25.0,6169480.0
2003-12-30,30.5,30.600000381469727,25.799999237060547,26.899999618530273,16783960.0
2003-12-31,31.600000381469727,34.70000076293945,31.0,33.400001525878906,19278020.0
2004-01-02,38.20000076293945,39.79999923706055,31.700000762939453,33.5,23669180.0
2004-01-05,35.0,42.0,34.400001525878906,41.900001525878906,30097570.0
2004-01-06,33.599998474121094,38.900001525878906,33.20000076293945,33.29999923706055,17020260.0
2004-01-07,31.700000762939453,35.70000076293945,30.799999237060547,34.099998474121094,22275980.0
2004-01-08,33.599998474121094,33.79999923706055,32.5,33.599998474121094,8222840.0
2004-01-09,34.400001525878906,35.099998474121094,33.20000076293945,33.79999923706055,6773840.0
2004-01-12,33.0,34.29999923706055,32.20000076293945,33.900001525878906,8612480.0
2004-01-13,31.600000381469727,33.5,31.100000381469727,33.099998474121094,8649350.0
2004-01-14,32.29999923706055,32.79999923706055,31.5,32.400001525878906,4239800.0
2004-01-15,31.299999237060547,32.29999923706055,30.899999618530273,32.20000076293945,5502870.0
2004-01-16,31.5,32.0,31.100000381469727,31.100000381469727,3787370.0
2004-01-20,30.399999618530273,31.899999618530273,28.799999237060547,31.700000762939453,8618010.0
2004-01-21,30.299999237060547,30.799999237060547,29.399999618530273,29.600000381469727,4001030.0
2004-01-22,32.79999923706055,32.79999923706055,30.299999237060547,30.399999618530273,7577730.0
2004-01-23,31.399999618530273,33.099998474121094,31.0,32.900001525878906,4131230.0
2004-01-26,30.600000381469727,31.399999618530273,30.200000762939453,30.799999237060547,4310940.0
2004-01-27,29.700000762939453,31.299999237060547,29.399999618530273,30.899999618530273,7245900.0
2004-01-28,28.100000381469727,29.899999618530273,27.100000381469727,29.799999237060547,9948320.0
2004-01-29,27.600000381469727,28.899999618530273,26.5,28.100000381469727,6533460.0
2004-01-30,27.0,27.899999618530273,26.600000381469727,27.299999237060547,3886710.0
2004-02-02,27.899999618530273,28.299999237060547,26.899999618530273,27.600000381469727,3246820.0
2004-02-03,27.799999237060547,28.700000762939453,27.5,28.200000762939453,6613900.0
2004-02-04,26.299999237060547,27.700000762939453,26.100000381469727,27.600000381469727,6302520.0
2004-02-05,27.0,27.200000762939453,26.299999237060547,26.700000762939453,4009050.0
2004-02-06,28.0,28.200000762939453,27.0,27.399999618530273,3835830.0
2004-02-09,29.0,29.5,28.200000762939453,28.700000762939453,4561590.0
2004-02-10,30.200000762939453,30.600000381469727,29.200000762939453,29.799999237060547,6147700.0
2004-02-11,30.100000381469727,31.0,30.0,30.600000381469727,7056630.0
2004-02-12,31.100000381469727,32.900001525878906,30.899999618530273,32.0,9302090.0
2004-02-13,29.600000381469727,30.399999618530273,29.299999237060547,30.200000762939453,7672350.0
2004-02-17,30.100000381469727,30.299999237060547,29.799999237060547,30.100000381469727,3762790.0
2004-02-18,29.5,30.399999618530273,29.299999237060547,30.299999237060547,3153490.0
2004-02-19,29.0,30.0,29.0,30.0,2815990.0
2004-02-20,28.799999237060547,29.299999237060547,28.100000381469727,29.100000381469727,3088370.0
2004-02-23,27.899999618530273,29.100000381469727,27.799999237060547,29.100000381469727,4672180.0
2004-02-24,27.0,27.600000381469727,26.5,27.5,5855030.0
2004-02-25,29.799999237060547,29.899999618530273,27.100000381469727,27.100000381469727,8422970.0
2004-02-26,30.0,30.700000762939453,29.5,30.5,6971920.0
2004-02-27,29.399999618530273,30.399999618530273,29.100000381469727,30.399999618530273,5306810.0
2004-03-01,30.0,30.200000762939453,29.399999618530273,29.799999237060547,4219180.0
2004-03-02,29.5,30.100000381469727,29.5,30.100000381469727,3308070.0
2004-03-03,29.600000381469727,30.0,28.5,29.600000381469727,3795850.0
2004-03-04,29.899999618530273,30.299999237060547,29.299999237060547,29.899999618530273,2995660.0
2004-03-05,30.5,32.0,29.0,29.100000381469727,7870220.0
2004-03-08,30.100000381469727,31.200000762939453,30.0,30.899999618530273,3056060.0
2004-03-09,29.200000762939453,30.5,29.0,30.0,2900190.0
2004-03-10,28.799999237060547,30.0,28.600000381469727,29.700000762939453,4212780.0
2004-03-11,28.700000762939453,29.600000381469727,28.0,28.399999618530273,4303170.0
2004-03-12,30.5,30.5,29.299999237060547,30.0,5742600.0
2004-03-15,29.899999618530273,30.899999618530273,29.799999237060547,30.700000762939453,4208310.0
2004-03-16,30.700000762939453,30.700000762939453,30.200000762939453,30.5,3494800.0
2004-03-17,31.399999618530273,31.600000381469727,30.399999618530273,31.100000381469727,6284340.0
2004-03-18,31.299999237060547,31.399999618530273,30.899999618530273,31.200000762939453,3153920.0
2004-03-19,31.600000381469727,32.0,31.5,31.700000762939453,3257610.0
2004-03-22,30.5,31.5,30.399999618530273,31.299999237060547,3733200.0
2004-03-23,31.0,31.200000762939453,30.5,31.200000762939453,2852490.0
2004-03-24,30.899999618530273,31.299999237060547,30.799999237060547,31.299999237060547,3871940.0
2004-03-25,31.799999237060547,31.899999618530273,31.0,31.0,4353130.0
2004-03-26,32.400001525878906,32.5,31.799999237060547,31.799999237060547,5215630.0
2004-03-29,32.900001525878906,33.29999923706055,32.599998474121094,32.70000076293945,4987580.0
2004-03-30,33.099998474121094,33.5,32.29999923706055,32.70000076293945,4384810.0
2004-03-31,34.0,34.0,33.20000076293945,33.400001525878906,5745750.0
2004-04-01,34.599998474121094,35.29999923706055,34.099998474121094,34.29999923706055,6313950.0
2004-04-02,35.5,36.5,35.20000076293945,36.29999923706055,6590870.0
2004-04-05,37.5,37.5,35.70000076293945,36.20000076293945,6124250.0
2004-04-06,38.900001525878906,39.400001525878906,34.0,37.900001525878906,12999880.0
2004-04-07,40.20000076293945,41.70000076293945,39.20000076293945,41.0,19908860.0
2004-04-08,38.400001525878906,41.5,37.5,41.5,9756050.0
2004-04-12,39.5,40.20000076293945,38.70000076293945,39.400001525878906,5323730.0
2004-04-13,37.599998474121094,39.70000076293945,37.20000076293945,39.29999923706055,6162250.0
2004-04-14,37.5,38.400001525878906,35.0,35.70000076293945,7365360.0
2004-04-15,37.79999923706055,38.599998474121094,37.099998474121094,38.400001525878906,3268180.0
2004-04-16,37.599998474121094,38.099998474121094,37.20000076293945,38.099998474121094,2894720.0
2004-04-19,39.79999923706055,40.0,37.20000076293945,37.599998474121094,6469720.0
2004-04-20,38.0,40.70000076293945,37.599998474121094,40.20000076293945,6747930.0
2004-04-21,34.70000076293945,36.900001525878906,34.29999923706055,36.79999923706055,14217670.0
2004-04-22,36.20000076293945,36.5,34.79999923706055,35.20000076293945,5589690.0
2004-04-23,36.599998474121094,37.400001525878906,36.29999923706055,36.70000076293945,2616810.0
2004-04-26,35.70000076293945,36.79999923706055,35.29999923706055,36.79999923706055,2801260.0
2004-04-27,34.5,35.70000076293945,34.5,35.400001525878906,3908720.0
2004-04-28,33.099998474121094,34.0,32.5,33.900001525878906,5522690.0
2004-04-29,31.399999618530273,33.29999923706055,31.200000762939453,32.70000076293945,4717190.0
2004-04-30,33.0,33.5,32.29999923706055,33.0,3838010.0
2004-05-03,34.29999923706055,34.400001525878906,33.29999923706055,33.900001525878906,3882010.0
2004-05-04,34.29999923706055,34.900001525878906,33.70000076293945,34.79999923706055,3423500.0
2004-05-05,34.20000076293945,34.79999923706055,33.79999923706055,34.5,2081770.0
2004-05-06,32.099998474121094,34.0,32.0,33.5,4343870.0
2004-05-07,31.799999237060547,32.79999923706055,31.5,32.29999923706055,3384640.0
2004-05-10,29.399999618530273,30.5,28.299999237060547,29.700000762939453,9005640.0
2004-05-11,31.5,31.700000762939453,29.899999618530273,30.799999237060547,5957090.0
2004-05-12,31.700000762939453,32.5,30.299999237060547,32.29999923706055,5397830.0
2004-05-13,31.200000762939453,31.899999618530273,30.799999237060547,31.399999618530273,2998080.0
2004-05-14,31.600000381469727,31.600000381469727,30.5,31.200000762939453,3038690.0
2004-05-17,30.5,31.399999618530273,30.100000381469727,30.5,3429110.0
2004-05-18,30.899999618530273,31.399999618530273,30.700000762939453,31.200000762939453,2821650.0
2004-05-19,31.799999237060547,31.799999237060547,30.799999237060547,31.5,3045250.0
2004-05-20,31.0,32.5,30.899999618530273,31.799999237060547,3984120.0
2004-05-21,31.200000762939453,31.600000381469727,31.0,31.399999618530273,1661600.0
2004-05-24,30.899999618530273,31.799999237060547,30.899999618530273,31.700000762939453,2116150.0
2004-05-25,31.399999618530273,31.399999618530273,30.299999237060547,30.799999237060547,4919710.0
2004-05-26,30.899999618530273,31.399999618530273,30.899999618530273,31.200000762939453,2358650.0
2004-05-27,30.399999618530273,31.399999618530273,30.399999618530273,31.200000762939453,3096620.0
2004-05-28,30.0,30.799999237060547,30.0,30.700000762939453,3628110.0
2004-06-01,31.700000762939453,32.099998474121094,30.299999237060547,30.700000762939453,5680800.0
2004-06-02,31.700000762939453,32.900001525878906,31.200000762939453,32.29999923706055,4364380.0
2004-06-03,30.799999237060547,31.600000381469727,30.700000762939453,31.5,2381670.0
2004-06-04,31.600000381469727,32.0,30.700000762939453,31.299999237060547,3305900.0
2004-06-07,32.099998474121094,32.29999923706055,31.600000381469727,32.0,3492040.0
2004-06-08,31.899999618530273,32.0,31.5,31.899999618530273,2833780.0
2004-06-09,32.599998474121094,33.0,31.600000381469727,31.899999618530273,5118050.0
2004-06-10,31.600000381469727,33.29999923706055,31.5,33.0,5025790.0
2004-06-14,32.5,33.0,32.099998474121094,32.70000076293945,3547550.0
2004-06-15,32.29999923706055,32.900001525878906,31.899999618530273,32.70000076293945,3997830.0
2004-06-16,31.399999618530273,32.099998474121094,31.200000762939453,31.899999618530273,2887040.0
2004-06-17,30.899999618530273,31.600000381469727,30.5,31.5,6045160.0
2004-06-18,31.299999237060547,31.799999237060547,30.700000762939453,31.0,3442350.0
2004-06-21,30.0,31.200000762939453,30.0,31.100000381469727,6406730.0
2004-06-22,30.0,30.399999618530273,29.600000381469727,30.399999618530273,4968530.0
2004-06-23,30.100000381469727,30.700000762939453,29.799999237060547,30.399999618530273,5161030.0
2004-06-24,30.100000381469727,30.399999618530273,29.799999237060547,30.100000381469727,3898150.0
2004-06-25,30.399999618530273,30.799999237060547,29.700000762939453,30.0,3423160.0
2004-06-28,30.700000762939453,31.200000762939453,30.399999618530273,30.700000762939453,3300000.0
2004-06-29,30.799999237060547,31.200000762939453,30.399999618530273,30.899999618530273,3913310.0
2004-06-30,30.799999237060547,30.799999237060547,30.100000381469727,30.5,3526280.0
2004-07-01,30.100000381469727,30.600000381469727,30.0,30.5,1846810.0
2004-07-02,30.0,30.200000762939453,29.799999237060547,30.100000381469727,1286680.0
2004-07-06,28.899999618530273,30.200000762939453,28.600000381469727,30.100000381469727,3748750.0
2004-07-07,28.5,29.200000762939453,28.0,28.799999237060547,3258630.0
2004-07-08,27.799999237060547,28.200000762939453,27.5,28.0,2512760.0
2004-07-09,27.899999618530273,28.700000762939453,27.799999237060547,28.299999237060547,3785050.0
2004-07-12,27.100000381469727,28.200000762939453,26.899999618530273,28.0,3677840.0
2004-07-13,26.0,27.399999618530273,25.899999618530273,27.100000381469727,5235150.0
2004-07-14,26.299999237060547,27.0,26.0,26.100000381469727,3869890.0
2004-07-15,26.100000381469727,26.799999237060547,25.899999618530273,26.799999237060547,2629800.0
2004-07-16,24.700000762939453,26.399999618530273,24.600000381469727,26.100000381469727,3248890.0
2004-07-19,23.100000381469727,24.5,22.100000381469727,24.200000762939453,7736160.0
2004-07-20,26.100000381469727,26.100000381469727,23.100000381469727,23.100000381469727,5316860.0
2004-07-21,24.600000381469727,27.899999618530273,24.399999618530273,25.799999237060547,5288910.0
2004-07-22,25.0,25.200000762939453,23.299999237060547,24.899999618530273,2549620.0
2004-07-23,24.0,25.0,23.600000381469727,24.799999237060547,1824980.0
2004-07-26,23.899999618530273,24.5,23.399999618530273,24.399999618530273,1625210.0
2004-07-27,25.100000381469727,25.200000762939453,23.899999618530273,24.299999237060547,2270350.0
2004-07-28,24.5,25.5,23.5,25.399999618530273,1925490.0
2004-07-29,25.0,25.200000762939453,24.399999618530273,24.799999237060547,1632420.0
2004-07-30,25.100000381469727,25.299999237060547,24.700000762939453,25.0,1043340.0
2004-08-02,24.799999237060547,25.0,24.100000381469727,24.5,3096740.0
2004-08-03,24.200000762939453,24.899999618530273,24.0,24.799999237060547,2003950.0
2004-08-04,23.200000762939453,24.5,23.100000381469727,24.0,2518080.0
2004-08-05,24.0,24.0,23.299999237060547,23.5,2968480.0
2004-08-06,23.299999237060547,24.0,22.5,23.399999618530273,1453880.0
2004-08-09,22.200000762939453,23.5,22.100000381469727,23.5,2048700.0
2004-08-10,22.700000762939453,22.799999237060547,22.200000762939453,22.5,1348690.0
2004-08-11,21.600000381469727,22.299999237060547,20.100000381469727,22.100000381469727,3373390.0
2004-08-12,20.5,21.200000762939453,20.100000381469727,21.0,3286930.0
2004-08-13,21.799999237060547,22.5,20.600000381469727,20.700000762939453,2841270.0
2004-08-16,22.200000762939453,23.0,21.799999237060547,21.799999237060547,3596840.0
2004-08-17,22.399999618530273,22.799999237060547,22.200000762939453,22.799999237060547,2490070.0
2004-08-18,21.600000381469727,22.200000762939453,21.0,22.200000762939453,3889910.0
2004-08-19,22.0,22.0,21.200000762939453,21.399999618530273,2906870.0
2004-08-20,22.299999237060547,22.5,21.799999237060547,21.899999618530273,1511620.0
2004-08-23,23.399999618530273,23.600000381469727,22.5,22.600000381469727,2481710.0
2004-08-24,23.799999237060547,24.600000381469727,23.399999618530273,23.700000762939453,2671340.0
2004-08-25,24.0,24.200000762939453,23.600000381469727,24.0,2766150.0
2004-08-26,24.200000762939453,24.299999237060547,23.700000762939453,24.299999237060547,1249670.0
2004-08-27,24.299999237060547,24.600000381469727,24.200000762939453,24.299999237060547,815330.0
2004-08-30,23.799999237060547,24.399999618530273,23.600000381469727,24.200000762939453,2569620.0
2004-08-31,23.200000762939453,24.200000762939453,22.799999237060547,24.0,3199450.0
2004-09-01,22.700000762939453,23.299999237060547,22.5,23.200000762939453,2501020.0
2004-09-02,23.600000381469727,23.799999237060547,22.600000381469727,22.600000381469727,2566300.0
2004-09-03,23.299999237060547,23.700000762939453,23.100000381469727,23.5,1238100.0
2004-09-07,25.399999618530273,25.700000762939453,23.799999237060547,24.5,4758040.0
2004-09-08,27.100000381469727,27.600000381469727,25.399999618530273,25.899999618530273,5093490.0
2004-09-09,27.100000381469727,28.0,26.799999237060547,27.899999618530273,4414330.0
2004-09-10,27.200000762939453,27.5,26.899999618530273,27.299999237060547,2871710.0
2004-09-13,28.200000762939453,28.799999237060547,27.5,27.600000381469727,4504140.0
2004-09-14,29.0,29.200000762939453,28.299999237060547,28.899999618530273,4770560.0
2004-09-15,28.899999618530273,28.899999618530273,28.399999618530273,28.600000381469727,3195760.0
2004-09-16,29.700000762939453,30.399999618530273,29.100000381469727,29.200000762939453,4740580.0
2004-09-17,28.600000381469727,30.200000762939453,28.200000762939453,29.899999618530273,3922840.0
2004-09-20,27.799999237060547,28.100000381469727,27.299999237060547,27.899999618530273,4004350.0
2004-09-21,28.600000381469727,28.899999618530273,27.600000381469727,27.899999618530273,2663640.0
2004-09-22,28.299999237060547,28.799999237060547,27.799999237060547,28.600000381469727,2751970.0
2004-09-23,28.200000762939453,28.799999237060547,27.5,28.299999237060547,1910320.0
2004-09-24,28.200000762939453,28.700000762939453,28.0,28.100000381469727,2108380.0
2004-09-27,27.299999237060547,27.899999618530273,27.100000381469727,27.799999237060547,2676060.0
2004-09-28,26.5,27.700000762939453,26.0,27.399999618530273,3941890.0
2004-09-29,30.200000762939453,30.200000762939453,28.600000381469727,28.799999237060547,10562260.0
2004-09-30,32.0,32.20000076293945,31.200000762939453,31.399999618530273,9450110.0
2004-10-01,31.399999618530273,33.5,31.200000762939453,32.29999923706055,6940630.0
2004-10-04,32.400001525878906,33.099998474121094,32.099998474121094,32.400001525878906,6492310.0
2004-10-05,33.5,33.5,32.79999923706055,33.400001525878906,7208770.0
2004-10-06,38.70000076293945,42.900001525878906,36.70000076293945,42.599998474121094,34363090.0
2004-10-07,40.0,41.599998474121094,39.099998474121094,39.79999923706055,20666650.0
2004-10-08,37.0,38.599998474121094,35.599998474121094,37.900001525878906,20404040.0
2004-10-11,35.20000076293945,35.900001525878906,34.5,35.400001525878906,10481260.0
2004-10-12,37.5,37.70000076293945,35.0,35.20000076293945,11026600.0
2004-10-13,37.400001525878906,38.70000076293945,37.099998474121094,38.29999923706055,9356560.0
2004-10-14,36.5,37.79999923706055,36.20000076293945,37.79999923706055,4510840.0
2004-10-15,37.0,37.20000076293945,36.0,37.0,5136990.0
2004-10-18,38.099998474121094,38.5,37.5,38.5,5372870.0
2004-10-19,37.900001525878906,38.900001525878906,37.599998474121094,38.900001525878906,4282320.0
2004-10-20,37.79999923706055,37.900001525878906,37.29999923706055,37.79999923706055,2326750.0
2004-10-21,38.400001525878906,38.599998474121094,37.400001525878906,38.0,3094110.0
2004-10-22,39.099998474121094,39.20000076293945,38.0,38.79999923706055,4059800.0
2004-10-25,40.099998474121094,40.29999923706055,39.0,39.70000076293945,8539850.0
2004-10-26,40.20000076293945,40.900001525878906,39.79999923706055,40.599998474121094,6049310.0
2004-10-27,38.900001525878906,40.599998474121094,38.20000076293945,39.5,6622110.0
2004-10-28,39.29999923706055,39.599998474121094,39.0,39.5,2872660.0
2004-10-29,39.0,39.70000076293945,38.900001525878906,39.599998474121094,3458870.0
2004-11-01,39.099998474121094,39.400001525878906,38.900001525878906,39.29999923706055,3633630.0
2004-11-02,39.599998474121094,40.0,39.099998474121094,39.29999923706055,4752820.0
2004-11-03,39.20000076293945,40.400001525878906,38.70000076293945,40.0,5633000.0
2004-11-04,39.20000076293945,39.5,39.0,39.20000076293945,2467380.0
2004-11-05,39.29999923706055,39.900001525878906,39.099998474121094,39.5,4151290.0
2004-11-08,39.400001525878906,39.599998474121094,39.099998474121094,39.5,3183700.0
2004-11-09,38.900001525878906,39.5,38.70000076293945,39.400001525878906,3638950.0
2004-11-10,38.599998474121094,39.099998474121094,38.29999923706055,39.099998474121094,3150800.0
2004-11-11,38.5,38.900001525878906,37.20000076293945,38.79999923706055,6035970.0
2004-11-12,41.70000076293945,41.79999923706055,39.20000076293945,39.900001525878906,8053510.0
2004-11-15,44.5,45.29999923706055,42.0,42.5,11392810.0
2004-11-16,47.099998474121094,49.5,44.5,44.79999923706055,18735040.0
2004-11-17,49.5,50.099998474121094,48.29999923706055,50.099998474121094,12306430.0
2004-11-18,47.20000076293945,49.29999923706055,45.099998474121094,49.29999923706055,15088560.0
2004-11-19,51.70000076293945,55.5,50.20000076293945,55.5,31655750.0
2004-11-22,59.70000076293945,60.0,52.79999923706055,53.79999923706055,29522930.0
2004-11-23,67.0999984741211,69.5,63.79999923706055,65.0,42133060.0
2004-11-24,62.5,65.9000015258789,60.20000076293945,65.80000305175781,24989450.0
2004-11-26,65.0999984741211,65.19999694824219,62.29999923706055,62.900001525878906,7735840.0
2004-11-29,66.9000015258789,69.5,64.0,69.0999984741211,21157250.0
2004-11-30,66.30000305175781,68.0,65.30000305175781,67.9000015258789,8821760.0
2004-12-01,69.80000305175781,70.0,66.0,66.4000015258789,12815520.0
2004-12-02,72.5999984741211,77.4000015258789,70.5999984741211,71.9000015258789,26447780.0
2004-12-03,75.5,76.19999694824219,74.30000305175781,76.0,13585520.0
2004-12-06,80.9000015258789,81.30000305175781,76.5,78.5,21649710.0
2004-12-07,90.0999984741211,94.30000305175781,85.0,86.80000305175781,40715300.0
2004-12-08,69.0,81.0,65.80000305175781,78.80000305175781,58045340.0
2004-12-09,71.69999694824219,73.5,69.0,69.19999694824219,14352030.0
2004-12-10,75.9000015258789,76.80000305175781,75.0,76.30000305175781,10400160.0
2004-12-13,80.4000015258789,81.9000015258789,77.19999694824219,80.69999694824219,15324370.0
2004-12-14,79.5,81.4000015258789,78.0,81.0,9554190.0
2004-12-15,76.5,79.5999984741211,76.0,78.5,10612230.0
2004-12-16,71.80000305175781,77.19999694824219,70.9000015258789,76.5,12710960.0
2004-12-17,76.80000305175781,79.4000015258789,71.30000305175781,71.4000015258789,12608770.0
2004-12-20,79.69999694824219,80.0,77.5999984741211,79.9000015258789,10947890.0
2004-12-21,78.5999984741211,79.4000015258789,77.30000305175781,77.5999984741211,7508930.0
2004-12-22,78.9000015258789,80.80000305175781,78.69999694824219,79.5,7700260.0
2004-12-23,79.5,79.9000015258789,78.5999984741211,79.5,3307150.0
2004-12-27,81.0,84.80000305175781,79.5999984741211,82.69999694824219,11943300.0
2004-12-28,78.0999984741211,78.69999694824219,76.0999984741211,78.19999694824219,10904160.0
2004-12-29,72.9000015258789,74.9000015258789,72.5999984741211,74.0999984741211,10667590.0
2004-12-30,74.80000305175781,75.0,73.30000305175781,73.9000015258789,5101140.0
2004-12-31,76.19999694824219,77.0,75.19999694824219,75.30000305175781,4976310.0
2005-01-03,74.80000305175781,78.5,73.80000305175781,78.4000015258789,9282700.0
2005-01-04,75.0999984741211,76.4000015258789,73.5,76.30000305175781,8014620.0
2005-01-05,76.4000015258789,77.5,74.19999694824219,77.19999694824219,10500360.0
2005-01-06,75.0,76.5,74.5,75.0999984741211,8999780.0
2005-01-07,71.0,74.69999694824219,70.30000305175781,74.69999694824219,12087380.0
2005-01-10,66.19999694824219,67.80000305175781,60.0,63.20000076293945,22335130.0
2005-01-11,61.0,67.4000015258789,59.900001525878906,67.0,13455710.0
2005-01-12,62.70000076293945,63.5,61.20000076293945,62.099998474121094,8039670.0
2005-01-13,64.5999984741211,67.0,63.5,66.30000305175781,9212680.0
2005-01-14,64.5,66.0,64.19999694824219,65.9000015258789,4127560.0
2005-01-18,62.400001525878906,64.0999984741211,61.79999923706055,62.70000076293945,4983140.0
2005-01-19,58.099998474121094,61.400001525878906,57.20000076293945,60.29999923706055,14393260.0
2005-01-20,55.400001525878906,58.5,52.79999923706055,54.099998474121094,9774450.0
2005-01-21,58.29999923706055,58.900001525878906,56.0,57.20000076293945,10943690.0
2005-01-24,60.900001525878906,61.599998474121094,59.5,60.900001525878906,8253240.0
2005-01-25,62.400001525878906,63.5,61.5,62.5,7338790.0
2005-01-26,61.79999923706055,62.900001525878906,57.900001525878906,58.79999923706055,11709120.0
2005-01-27,63.599998474121094,64.0,61.70000076293945,62.599998474121094,5616500.0
2005-01-28,65.0,65.5,64.0,64.9000015258789,5231540.0
2005-01-31,66.19999694824219,67.0,65.0,66.0999984741211,3865970.0
2005-02-01,62.900001525878906,65.5999984741211,62.400001525878906,65.5,5657650.0
2005-02-02,63.599998474121094,64.4000015258789,61.79999923706055,63.29999923706055,4197690.0
2005-02-03,63.20000076293945,63.599998474121094,62.5,63.5,2810930.0
2005-02-04,64.19999694824219,64.5999984741211,62.900001525878906,63.29999923706055,3119780.0
2005-02-07,61.599998474121094,63.400001525878906,61.0,63.099998474121094,4619520.0
2005-02-08,59.29999923706055,62.0,58.599998474121094,61.79999923706055,7057470.0
2005-02-09,59.900001525878906,61.5,58.900001525878906,59.70000076293945,6557410.0
2005-02-10,59.29999923706055,61.29999923706055,59.29999923706055,60.599998474121094,3771880.0
2005-02-11,59.79999923706055,60.29999923706055,57.400001525878906,58.599998474121094,4749650.0
2005-02-14,59.5,60.400001525878906,59.29999923706055,59.900001525878906,2008980.0
2005-02-15,59.70000076293945,60.5,58.900001525878906,59.400001525878906,2558200.0
2005-02-16,60.400001525878906,62.0,59.20000076293945,59.5,3853220.0
2005-02-17,59.900001525878906,61.79999923706055,59.79999923706055,61.29999923706055,3107220.0
2005-02-18,58.70000076293945,60.29999923706055,58.5,60.099998474121094,2766750.0
2005-02-22,55.599998474121094,58.099998474121094,54.900001525878906,55.79999923706055,8583310.0
2005-02-23,56.20000076293945,57.099998474121094,55.900001525878906,56.70000076293945,3053470.0
2005-02-24,55.79999923706055,57.5,55.400001525878906,56.79999923706055,3089970.0
2005-02-25,51.5,55.5,51.29999923706055,55.29999923706055,9109720.0
2005-02-28,55.70000076293945,56.0,51.900001525878906,52.0,8159230.0
2005-03-01,58.900001525878906,59.900001525878906,58.599998474121094,59.0,8029770.0
2005-03-02,59.20000076293945,61.5,57.20000076293945,58.400001525878906,8771580.0
2005-03-03,57.5,60.5,57.5,60.29999923706055,5311120.0
2005-03-04,56.599998474121094,58.099998474121094,56.5,57.70000076293945,4058300.0
2005-03-07,58.900001525878906,59.20000076293945,57.099998474121094,57.400001525878906,3962460.0
2005-03-08,58.0,58.900001525878906,57.79999923706055,58.79999923706055,2758520.0
2005-03-09,56.0,57.79999923706055,56.0,57.5,3708260.0
2005-03-10,54.5,56.599998474121094,54.20000076293945,56.400001525878906,4328760.0
2005-03-11,53.599998474121094,56.5,53.20000076293945,55.099998474121094,4776730.0
2005-03-14,53.29999923706055,54.5,52.29999923706055,54.099998474121094,4528150.0
2005-03-15,53.29999923706055,53.79999923706055,53.099998474121094,53.400001525878906,2913990.0
2005-03-16,52.29999923706055,53.400001525878906,52.0,53.400001525878906,3298030.0
2005-03-17,53.79999923706055,54.400001525878906,52.599998474121094,52.79999923706055,3282700.0
2005-03-18,52.900001525878906,54.400001525878906,52.20000076293945,54.29999923706055,2871300.0
2005-03-21,53.900001525878906,54.29999923706055,52.900001525878906,53.599998474121094,2848100.0
2005-03-22,52.79999923706055,55.0,52.5,53.900001525878906,3100660.0
2005-03-23,54.20000076293945,54.599998474121094,52.5,53.29999923706055,3581090.0
2005-03-24,53.29999923706055,54.70000076293945,53.20000076293945,54.400001525878906,2699990.0
2005-03-28,52.79999923706055,53.599998474121094,52.599998474121094,53.5,2905730.0
2005-03-29,53.79999923706055,53.900001525878906,52.29999923706055,52.599998474121094,3436310.0
2005-03-30,56.70000076293945,57.0,53.900001525878906,54.20000076293945,5291780.0
2005-03-31,56.20000076293945,56.400001525878906,55.400001525878906,56.400001525878906,2758550.0
2005-04-01,55.599998474121094,57.5,55.29999923706055,56.70000076293945,3616360.0
2005-04-04,54.5,55.20000076293945,53.599998474121094,55.20000076293945,2862970.0
2005-04-05,55.900001525878906,56.099998474121094,54.20000076293945,55.0,2795430.0
2005-04-06,53.900001525878906,55.5,53.5,54.79999923706055,3587650.0
2005-04-07,54.70000076293945,55.0,53.79999923706055,53.900001525878906,1930530.0
2005-04-08,54.099998474121094,55.400001525878906,54.0,55.0,2181990.0
2005-04-11,54.29999923706055,54.79999923706055,53.70000076293945,54.599998474121094,1864900.0
2005-04-12,54.099998474121094,54.29999923706055,53.400001525878906,54.0,1791770.0
2005-04-13,52.900001525878906,54.099998474121094,52.70000076293945,52.79999923706055,2856190.0
2005-04-14,53.0,55.0,52.5,52.900001525878906,2777980.0
2005-04-15,51.5,53.099998474121094,51.099998474121094,52.599998474121094,2761980.0
2005-04-18,50.79999923706055,53.400001525878906,50.599998474121094,52.20000076293945,5639670.0
2005-04-19,52.20000076293945,52.599998474121094,51.0,51.5,3471950.0
2005-04-20,51.0,52.70000076293945,50.900001525878906,52.599998474121094,2143010.0
2005-04-21,51.400001525878906,51.900001525878906,49.900001525878906,51.70000076293945,3842860.0
2005-04-22,51.0,52.400001525878906,50.70000076293945,51.0,3534880.0
2005-04-25,51.400001525878906,51.79999923706055,51.0,51.5,2362850.0
2005-04-26,48.70000076293945,50.900001525878906,48.0,50.5,6806160.0
2005-04-27,46.70000076293945,48.79999923706055,44.20000076293945,46.5,9247810.0
2005-04-28,47.29999923706055,49.099998474121094,46.79999923706055,48.70000076293945,5719020.0
2005-04-29,47.599998474121094,49.0,46.400001525878906,49.0,4384290.0
2005-05-02,49.900001525878906,50.5,47.900001525878906,48.20000076293945,5324060.0
2005-05-03,50.599998474121094,51.099998474121094,49.099998474121094,49.5,4226860.0
2005-05-04,52.29999923706055,52.5,51.0,51.0,4791110.0
2005-05-05,53.20000076293945,54.79999923706055,52.5,53.0,7530220.0
2005-05-06,53.79999923706055,54.29999923706055,52.79999923706055,54.099998474121094,4577490.0
2005-05-09,53.599998474121094,54.20000076293945,53.0,53.79999923706055,3276470.0
2005-05-10,51.900001525878906,53.20000076293945,51.599998474121094,52.900001525878906,3609160.0
2005-05-11,51.70000076293945,52.70000076293945,50.70000076293945,52.20000076293945,2571900.0
2005-05-12,52.5,52.5,50.79999923706055,51.400001525878906,3384760.0
2005-05-13,53.5,53.599998474121094,52.5,52.5,2649310.0
2005-05-16,54.79999923706055,55.0,53.900001525878906,54.0,3125490.0
2005-05-17,54.79999923706055,54.79999923706055,53.70000076293945,54.599998474121094,1688590.0
2005-05-18,54.099998474121094,55.400001525878906,54.0,54.599998474121094,2800920.0
2005-05-19,53.900001525878906,54.5,53.400001525878906,54.0,2948090.0
2005-05-20,56.5,56.5,53.29999923706055,53.5,4358490.0
2005-05-23,56.70000076293945,58.0,56.5,57.099998474121094,4087200.0
2005-05-24,56.70000076293945,57.20000076293945,56.0,56.29999923706055,2789110.0
2005-05-25,56.400001525878906,56.70000076293945,56.099998474121094,56.599998474121094,1358480.0
2005-05-26,57.900001525878906,58.20000076293945,56.900001525878906,56.900001525878906,2712420.0
2005-05-27,59.70000076293945,59.900001525878906,58.29999923706055,58.79999923706055,3197960.0
2005-05-31,60.099998474121094,61.0,59.0,60.70000076293945,6720490.0
2005-06-01,59.29999923706055,60.099998474121094,59.099998474121094,60.099998474121094,2015000.0
2005-06-02,60.0,60.79999923706055,56.79999923706055,58.70000076293945,4024310.0
2005-06-03,60.0,60.900001525878906,59.70000076293945,59.900001525878906,2475550.0
2005-06-06,58.900001525878906,60.0,58.5,59.900001525878906,2060950.0
2005-06-07,58.400001525878906,59.900001525878906,58.099998474121094,58.599998474121094,3009420.0
2005-06-08,58.29999923706055,59.0,58.099998474121094,58.70000076293945,2061290.0
2005-06-09,57.599998474121094,58.70000076293945,56.5,58.0,2226220.0
2005-06-10,56.5,58.0,56.099998474121094,57.5,2124310.0
2005-06-13,59.900001525878906,60.70000076293945,57.599998474121094,57.70000076293945,4915010.0
2005-06-14,59.0,60.099998474121094,58.79999923706055,59.900001525878906,4116760.0
2005-06-15,59.099998474121094,59.400001525878906,57.900001525878906,58.900001525878906,2682740.0
2005-06-16,59.900001525878906,61.099998474121094,59.5,60.0,9609690.0
2005-06-17,60.20000076293945,60.79999923706055,59.70000076293945,60.5,4552040.0
2005-06-20,60.099998474121094,60.20000076293945,59.400001525878906,59.900001525878906,2864030.0
2005-06-21,59.599998474121094,60.5,59.29999923706055,60.29999923706055,3140670.0
2005-06-22,59.20000076293945,60.0,58.599998474121094,60.0,3045500.0
2005-06-23,58.79999923706055,59.70000076293945,58.5,59.29999923706055,2930520.0
2005-06-24,59.599998474121094,61.0,58.70000076293945,58.70000076293945,3794020.0
2005-06-27,59.900001525878906,60.20000076293945,59.599998474121094,60.20000076293945,1943510.0
2005-06-28,64.30000305175781,65.69999694824219,60.29999923706055,60.5,9761370.0
2005-06-29,65.80000305175781,68.0,65.19999694824219,65.5999984741211,10239640.0
2005-06-30,64.80000305175781,66.9000015258789,64.0,66.69999694824219,5827900.0
2005-07-01,65.5,66.0999984741211,62.5,64.80000305175781,3071140.0
2005-07-05,66.0999984741211,66.5,64.9000015258789,66.0,3328030.0
2005-07-06,66.30000305175781,66.9000015258789,65.69999694824219,66.19999694824219,2826780.0
2005-07-07,66.4000015258789,66.5,64.0,64.0,3257220.0
2005-07-08,69.80000305175781,70.0999984741211,67.0999984741211,67.30000305175781,6312980.0
2005-07-11,71.0999984741211,74.9000015258789,69.5,71.5999984741211,9057260.0
2005-07-12,69.80000305175781,70.0999984741211,68.5,69.9000015258789,6261430.0
2005-07-13,69.0999984741211,70.0,68.69999694824219,69.80000305175781,3896750.0
2005-07-14,67.30000305175781,70.0999984741211,66.5999984741211,69.4000015258789,4718130.0
2005-07-15,68.0,68.19999694824219,65.0999984741211,67.9000015258789,4912690.0
2005-07-18,68.4000015258789,69.5999984741211,68.30000305175781,69.0,2884580.0
2005-07-19,68.5,69.5999984741211,67.80000305175781,69.5999984741211,2341710.0
2005-07-20,67.5,68.19999694824219,67.0,68.0999984741211,3050220.0
2005-07-21,68.30000305175781,69.0,67.4000015258789,68.19999694824219,2563760.0
2005-07-22,69.30000305175781,69.4000015258789,68.30000305175781,68.5,2216790.0
2005-07-25,70.0,70.0999984741211,69.4000015258789,70.0,3058280.0
2005-07-26,70.0,70.0999984741211,69.5999984741211,69.9000015258789,1688620.0
2005-07-27,69.69999694824219,70.0,69.4000015258789,70.0,1574030.0
2005-07-28,68.80000305175781,70.0,67.9000015258789,69.9000015258789,3233830.0
2005-07-29,68.19999694824219,68.9000015258789,68.0,68.5999984741211,1828910.0
2005-08-01,69.5,69.80000305175781,68.5,69.19999694824219,2673510.0
2005-08-02,67.5,69.5,67.5,69.0999984741211,5052560.0
2005-08-03,69.5,69.5999984741211,67.5999984741211,68.30000305175781,5350570.0
2005-08-04,68.0999984741211,69.0999984741211,67.30000305175781,69.0,2678910.0
2005-08-05,67.5999984741211,68.5999984741211,67.5,68.30000305175781,2063530.0
2005-08-08,66.0,68.0999984741211,65.69999694824219,67.5999984741211,3017650.0
2005-08-09,67.0,67.80000305175781,66.0999984741211,66.19999694824219,1844600.0
2005-08-10,66.0999984741211,67.69999694824219,65.4000015258789,67.69999694824219,2791540.0
2005-08-11,66.0,66.5,65.5999984741211,66.4000015258789,1700380.0
2005-08-12,67.30000305175781,67.4000015258789,64.9000015258789,65.80000305175781,2425230.0
2005-08-15,66.9000015258789,67.69999694824219,66.5999984741211,67.19999694824219,1491250.0
2005-08-16,65.5999984741211,66.9000015258789,65.19999694824219,66.69999694824219,2398940.0
2005-08-17,65.5999984741211,66.19999694824219,65.19999694824219,65.69999694824219,1601640.0
2005-08-18,64.80000305175781,65.0,64.0,64.5999984741211,2227090.0
2005-08-19,64.4000015258789,65.5,64.19999694824219,64.5999984741211,1879520.0
2005-08-22,65.30000305175781,65.5,64.30000305175781,64.30000305175781,1865760.0
2005-08-23,65.19999694824219,66.0999984741211,65.0,65.19999694824219,1633640.0
2005-08-24,65.0999984741211,66.30000305175781,65.0,65.0999984741211,1938120.0
2005-08-25,65.80000305175781,67.0999984741211,65.5,66.9000015258789,2063280.0
2005-08-26,67.0,67.5,66.19999694824219,66.9000015258789,3561370.0
2005-08-29,67.9000015258789,68.19999694824219,66.30000305175781,66.80000305175781,2388300.0
2005-08-30,68.30000305175781,68.5,66.80000305175781,67.5999984741211,3043870.0
2005-08-31,68.80000305175781,68.80000305175781,67.9000015258789,68.4000015258789,2981920.0
2005-09-01,69.19999694824219,69.9000015258789,69.0999984741211,69.69999694824219,2402720.0
2005-09-02,68.69999694824219,69.4000015258789,68.4000015258789,69.4000015258789,1365190.0
2005-09-06,69.19999694824219,69.19999694824219,68.5,69.0,1972100.0
2005-09-07,69.9000015258789,69.9000015258789,68.69999694824219,69.0,2378180.0
2005-09-08,72.0,72.5999984741211,69.80000305175781,70.0999984741211,7056370.0
2005-09-09,73.9000015258789,74.69999694824219,72.19999694824219,72.30000305175781,4998940.0
2005-09-12,73.5,76.0999984741211,72.30000305175781,74.30000305175781,4301390.0
2005-09-13,72.19999694824219,73.80000305175781,71.9000015258789,73.69999694824219,3030320.0
2005-09-14,71.0999984741211,72.5,70.80000305175781,72.4000015258789,3551940.0
2005-09-15,73.4000015258789,73.80000305175781,71.30000305175781,72.0,4725520.0
2005-09-16,70.5,71.5,69.9000015258789,71.19999694824219,6556120.0
2005-09-19,67.0,71.0999984741211,66.30000305175781,70.9000015258789,7450310.0
2005-09-20,66.80000305175781,68.9000015258789,66.5999984741211,66.9000015258789,4035500.0
2005-09-21,65.9000015258789,67.0,64.5999984741211,67.0,4898180.0
2005-09-22,65.9000015258789,66.19999694824219,65.0,65.19999694824219,2778230.0
2005-09-23,67.0,67.0999984741211,66.0999984741211,66.4000015258789,2454790.0
2005-09-26,66.30000305175781,67.5,65.80000305175781,67.5,2573420.0
2005-09-27,65.0999984741211,66.0,64.80000305175781,65.80000305175781,2554150.0
2005-09-28,63.900001525878906,65.5,62.0,65.19999694824219,5911290.0
2005-09-29,65.30000305175781,65.5,63.099998474121094,63.900001525878906,2517680.0
2005-09-30,65.4000015258789,66.80000305175781,64.80000305175781,65.80000305175781,3142410.0
2005-10-03,65.30000305175781,65.9000015258789,65.0999984741211,65.5,1738700.0
2005-10-04,68.30000305175781,69.5999984741211,64.69999694824219,65.5999984741211,7087890.0
2005-10-05,67.19999694824219,68.69999694824219,66.80000305175781,68.69999694824219,2945320.0
2005-10-06,63.900001525878906,67.0999984741211,63.20000076293945,66.80000305175781,4143390.0
2005-10-07,64.19999694824219,65.0999984741211,63.0,64.30000305175781,2278540.0
2005-10-10,65.9000015258789,66.69999694824219,64.9000015258789,65.5,3178240.0
2005-10-11,64.19999694824219,66.5999984741211,64.0,66.5999984741211,2811550.0
2005-10-12,63.0,65.0999984741211,63.0,64.5999984741211,3121720.0
2005-10-13,61.099998474121094,63.5,59.0,63.5,5770170.0
2005-10-14,61.70000076293945,62.29999923706055,58.20000076293945,61.400001525878906,6098860.0
2005-10-17,61.5,62.599998474121094,61.0,61.70000076293945,2310030.0
2005-10-18,59.70000076293945,61.5,58.0,61.5,3134410.0
2005-10-19,60.79999923706055,61.099998474121094,57.0,59.400001525878906,5546480.0
2005-10-20,59.70000076293945,61.70000076293945,59.20000076293945,61.400001525878906,3000420.0
2005-10-21,59.5,60.400001525878906,58.79999923706055,60.400001525878906,2943440.0
2005-10-24,60.599998474121094,60.70000076293945,59.599998474121094,60.29999923706055,2475380.0
2005-10-25,61.79999923706055,62.099998474121094,60.099998474121094,60.400001525878906,2898920.0
2005-10-26,63.0,65.0,61.70000076293945,62.5,4498120.0
2005-10-27,58.599998474121094,63.599998474121094,58.20000076293945,63.20000076293945,5965940.0
2005-10-28,60.20000076293945,60.20000076293945,58.0,59.5,2740800.0
2005-10-31,62.29999923706055,63.29999923706055,60.79999923706055,61.29999923706055,4218480.0
2005-11-01,65.19999694824219,66.5,63.400001525878906,63.70000076293945,6533790.0
2005-11-02,68.9000015258789,69.5,67.4000015258789,68.0,7448560.0
2005-11-03,69.4000015258789,71.0,68.5,70.0,5515130.0
2005-11-04,69.5,69.9000015258789,67.5,69.19999694824219,3146970.0
2005-11-07,69.0999984741211,70.0999984741211,68.80000305175781,70.0,3055450.0
2005-11-08,68.30000305175781,69.4000015258789,68.0,69.30000305175781,2486060.0
2005-11-09,68.80000305175781,69.30000305175781,68.0,68.5999984741211,2498160.0
2005-11-10,69.69999694824219,69.80000305175781,68.69999694824219,69.19999694824219,2190070.0
2005-11-11,70.0,70.19999694824219,69.5999984741211,70.0,1489280.0
2005-11-14,69.80000305175781,71.0,69.0,69.80000305175781,3252330.0
2005-11-15,71.69999694824219,72.0,69.80000305175781,69.9000015258789,4260640.0
2005-11-16,74.0,74.5999984741211,72.4000015258789,72.4000015258789,6382790.0
2005-11-17,73.30000305175781,76.19999694824219,72.0999984741211,75.0,7194560.0
2005-11-18,72.80000305175781,73.80000305175781,72.19999694824219,73.69999694824219,3915660.0
2005-11-21,71.30000305175781,73.0,70.69999694824219,72.69999694824219,3961130.0
2005-11-22,71.0,72.0,70.69999694824219,71.5,3068800.0
2005-11-23,71.30000305175781,72.0,71.0999984741211,71.5999984741211,3057010.0
2005-11-25,71.30000305175781,71.4000015258789,69.0999984741211,71.19999694824219,2725930.0
2005-11-28,70.0,71.0999984741211,69.80000305175781,71.0,3075060.0
2005-11-29,71.19999694824219,71.9000015258789,70.80000305175781,71.0999984741211,4293920.0
2005-11-30,71.5,71.80000305175781,70.30000305175781,71.4000015258789,3280940.0
2005-12-01,71.0999984741211,72.4000015258789,71.0,72.0,3852650.0
2005-12-02,71.19999694824219,71.5999984741211,69.80000305175781,71.19999694824219,4213570.0
2005-12-05,71.4000015258789,72.69999694824219,71.0,71.69999694824219,3491850.0
2005-12-06,72.0999984741211,72.5,71.5999984741211,72.0999984741211,3007450.0
2005-12-07,73.0,73.19999694824219,72.19999694824219,72.5999984741211,3115680.0
2005-12-08,74.19999694824219,75.5,73.5,73.5999984741211,7501740.0
2005-12-09,78.69999694824219,78.80000305175781,75.30000305175781,75.80000305175781,9112570.0
2005-12-12,74.5999984741211,79.80000305175781,74.30000305175781,79.69999694824219,9611540.0
2005-12-13,70.0999984741211,72.5999984741211,68.5999984741211,72.0999984741211,11145790.0
2005-12-14,70.0,70.9000015258789,68.0,70.9000015258789,8710620.0
2005-12-15,71.69999694824219,72.5,70.5,70.9000015258789,5150500.0
2005-12-16,69.5999984741211,70.69999694824219,68.19999694824219,68.69999694824219,6337310.0
2005-12-19,66.69999694824219,70.5999984741211,66.30000305175781,70.0999984741211,6065610.0
2005-12-20,65.9000015258789,67.0999984741211,63.79999923706055,65.0999984741211,7404380.0
2005-12-21,66.69999694824219,68.80000305175781,66.5999984741211,67.5999984741211,5076940.0
2005-12-22,67.0,67.5999984741211,66.19999694824219,67.0999984741211,3063990.0
2005-12-23,68.30000305175781,68.4000015258789,66.80000305175781,67.19999694824219,2339740.0
2005-12-27,69.9000015258789,71.5,69.69999694824219,70.80000305175781,4791010.0
2005-12-28,67.5,70.5,66.5999984741211,70.30000305175781,5249100.0
2005-12-29,67.4000015258789,69.19999694824219,67.0999984741211,67.80000305175781,4248540.0
2005-12-30,67.0,67.69999694824219,66.4000015258789,67.5,3133690.0
2006-01-03,65.19999694824219,68.19999694824219,64.5,68.0999984741211,7206230.0
2006-01-04,63.599998474121094,65.0,62.79999923706055,64.5,6381760.0
2006-01-05,63.900001525878906,64.5999984741211,63.5,64.5,4432110.0
2006-01-06,65.4000015258789,65.4000015258789,64.0,65.0,4247740.0
2006-01-09,65.69999694824219,67.5999984741211,65.4000015258789,67.5,7307520.0
2006-01-10,65.0,66.30000305175781,64.5,66.0,3921780.0
2006-01-11,61.20000076293945,64.30000305175781,60.400001525878906,64.30000305175781,13133280.0
2006-01-12,62.0,65.0999984741211,59.099998474121094,60.29999923706055,13239250.0
2006-01-13,62.79999923706055,64.4000015258789,62.5,63.5,4823510.0
2006-01-17,62.0,63.099998474121094,62.0,63.0,2746550.0
2006-01-18,62.900001525878906,63.0,60.5,60.900001525878906,4856200.0
2006-01-19,63.5,64.0,62.599998474121094,63.29999923706055,3702900.0
2006-01-20,63.0,64.5,62.5,64.0,4708990.0
2006-01-23,61.099998474121094,64.0,60.900001525878906,62.29999923706055,5171900.0
2006-01-24,59.0,61.70000076293945,58.599998474121094,61.5,6487640.0
2006-01-25,59.20000076293945,60.5,58.29999923706055,59.29999923706055,4495070.0
2006-01-26,58.20000076293945,59.70000076293945,57.900001525878906,59.599998474121094,4552190.0
2006-01-27,58.70000076293945,59.099998474121094,57.20000076293945,57.5,4756170.0
2006-01-30,58.599998474121094,59.5,58.29999923706055,58.79999923706055,2392100.0
2006-01-31,56.70000076293945,58.79999923706055,56.599998474121094,58.5,4525670.0
2006-02-01,57.099998474121094,57.29999923706055,55.099998474121094,56.29999923706055,5725180.0
2006-02-02,55.400001525878906,57.70000076293945,55.29999923706055,56.79999923706055,3446680.0
2006-02-03,53.29999923706055,55.400001525878906,52.29999923706055,55.400001525878906,8013570.0
2006-02-06,54.900001525878906,56.0,54.099998474121094,54.900001525878906,4859430.0
2006-02-07,57.599998474121094,57.900001525878906,54.599998474121094,55.20000076293945,7885800.0
2006-02-08,59.79999923706055,61.400001525878906,59.0,59.79999923706055,8151820.0
2006-02-09,58.0,61.0,57.400001525878906,60.599998474121094,5919870.0
2006-02-10,57.400001525878906,58.900001525878906,57.20000076293945,58.900001525878906,4208360.0
2006-02-13,56.099998474121094,57.70000076293945,56.0,57.5,5688450.0
2006-02-14,56.400001525878906,57.0,55.5,56.70000076293945,4856920.0
2006-02-15,58.20000076293945,58.5,56.599998474121094,57.0,4928300.0
2006-02-16,56.5,57.79999923706055,56.099998474121094,56.5,7417770.0
2006-02-17,52.599998474121094,55.70000076293945,52.5,54.70000076293945,12334970.0
2006-02-21,51.79999923706055,53.5,51.0,53.099998474121094,5961610.0
2006-02-22,52.900001525878906,53.5,52.0,52.099998474121094,3842300.0
2006-02-23,52.20000076293945,53.5,52.099998474121094,52.70000076293945,3284040.0
2006-02-24,51.79999923706055,52.400001525878906,51.29999923706055,52.20000076293945,3261620.0
2006-02-27,52.29999923706055,52.599998474121094,51.5,51.79999923706055,3932310.0
2006-02-28,51.099998474121094,52.099998474121094,50.79999923706055,52.0,3716270.0
2006-03-01,50.400001525878906,51.0,48.599998474121094,49.79999923706055,7620570.0
2006-03-02,50.79999923706055,51.599998474121094,50.599998474121094,51.20000076293945,3217700.0
2006-03-03,50.099998474121094,50.79999923706055,50.0,50.5,2876520.0
2006-03-06,49.099998474121094,50.5,48.900001525878906,50.20000076293945,4062070.0
2006-03-07,49.20000076293945,50.0,48.70000076293945,49.70000076293945,4155590.0
2006-03-08,47.70000076293945,49.20000076293945,47.0,49.099998474121094,5570470.0
2006-03-09,48.900001525878906,49.900001525878906,48.400001525878906,49.099998474121094,4092490.0
2006-03-10,47.79999923706055,49.29999923706055,47.599998474121094,49.29999923706055,3510770.0
2006-03-13,46.0,48.0,45.400001525878906,47.900001525878906,6070660.0
2006-03-14,44.5,45.900001525878906,43.599998474121094,45.29999923706055,9853150.0
2006-03-15,44.79999923706055,46.099998474121094,44.099998474121094,44.5,6309960.0
2006-03-16,45.099998474121094,45.5,44.79999923706055,45.099998474121094,2673690.0
2006-03-17,48.900001525878906,49.0,45.900001525878906,46.5,8096150.0
2006-03-20,51.099998474121094,52.900001525878906,50.29999923706055,51.599998474121094,9733120.0
2006-03-21,51.20000076293945,52.5,51.0,51.20000076293945,5264220.0
2006-03-22,48.599998474121094,51.400001525878906,48.599998474121094,51.29999923706055,6858880.0
2006-03-23,51.400001525878906,51.5,47.5,48.29999923706055,7180940.0
2006-03-24,50.29999923706055,51.70000076293945,50.099998474121094,51.0,5900670.0
2006-03-27,50.099998474121094,51.5,50.0,51.29999923706055,3533620.0
2006-03-28,49.400001525878906,50.79999923706055,49.099998474121094,49.900001525878906,2881030.0
2006-03-29,49.900001525878906,50.400001525878906,49.5,49.70000076293945,2818530.0
2006-03-30,50.5,51.5,49.29999923706055,49.29999923706055,3811050.0
2006-03-31,50.70000076293945,51.099998474121094,50.400001525878906,51.099998474121094,1261200.0
2006-04-03,50.599998474121094,51.79999923706055,50.400001525878906,51.20000076293945,3376260.0
2006-04-04,50.599998474121094,51.0,50.400001525878906,50.70000076293945,1572780.0
2006-04-05,50.400001525878906,50.79999923706055,49.79999923706055,50.70000076293945,2625950.0
2006-04-06,54.099998474121094,54.20000076293945,50.400001525878906,50.599998474121094,12810560.0
2006-04-07,53.099998474121094,55.70000076293945,52.79999923706055,54.5,7835300.0
2006-04-10,53.0,54.20000076293945,52.70000076293945,53.20000076293945,3221750.0
2006-04-11,52.0,53.5,51.79999923706055,53.099998474121094,2012430.0
2006-04-12,52.0,52.5,51.400001525878906,52.29999923706055,2565990.0
2006-04-13,53.20000076293945,53.900001525878906,51.79999923706055,52.400001525878906,5672570.0
2006-04-17,51.20000076293945,53.29999923706055,51.0,53.29999923706055,3184300.0
2006-04-18,51.70000076293945,52.29999923706055,51.20000076293945,51.900001525878906,3499690.0
2006-04-19,51.29999923706055,52.20000076293945,51.0,51.79999923706055,2913970.0
2006-04-20,50.70000076293945,51.70000076293945,50.599998474121094,51.20000076293945,2135650.0
2006-04-21,50.0,51.20000076293945,49.900001525878906,51.0,1954280.0
2006-04-24,48.099998474121094,49.900001525878906,48.0,49.79999923706055,5631820.0
2006-04-25,48.70000076293945,49.70000076293945,48.29999923706055,48.5,3499210.0
2006-04-26,48.099998474121094,49.29999923706055,47.5,48.599998474121094,2958770.0
2006-04-27,48.20000076293945,48.400001525878906,46.5,47.20000076293945,3912120.0
2006-04-28,46.79999923706055,48.29999923706055,46.5,47.900001525878906,5187480.0
2006-05-01,46.20000076293945,47.79999923706055,45.79999923706055,47.099998474121094,5133160.0
2006-05-02,48.79999923706055,50.099998474121094,47.5,48.900001525878906,9341490.0
2006-05-03,47.20000076293945,49.0,47.0,48.900001525878906,6005600.0
2006-05-04,47.20000076293945,48.29999923706055,47.099998474121094,47.900001525878906,2710030.0
2006-05-05,47.29999923706055,47.70000076293945,47.0,47.5,2060000.0
2006-05-08,47.20000076293945,47.900001525878906,47.0,47.20000076293945,2196730.0
2006-05-09,46.29999923706055,47.0,45.29999923706055,46.900001525878906,6051810.0
2006-05-10,45.400001525878906,46.400001525878906,45.29999923706055,46.20000076293945,2959140.0
2006-05-11,44.20000076293945,45.900001525878906,44.099998474121094,45.5,4150320.0
2006-05-12,43.400001525878906,44.400001525878906,42.29999923706055,44.29999923706055,4682300.0
2006-05-15,42.400001525878906,43.099998474121094,41.79999923706055,43.0,4928150.0
2006-05-16,42.20000076293945,43.5,42.0,42.900001525878906,3697020.0
2006-05-17,40.20000076293945,42.0,39.900001525878906,41.900001525878906,8017000.0
2006-05-18,40.099998474121094,41.0,39.900001525878906,40.70000076293945,3595040.0
2006-05-19,40.0,40.400001525878906,39.0,40.29999923706055,4945110.0
2006-05-22,39.599998474121094,40.70000076293945,39.20000076293945,39.70000076293945,3675220.0
2006-05-23,39.0,40.599998474121094,39.0,40.400001525878906,2919260.0
2006-05-24,36.79999923706055,39.20000076293945,36.0,39.099998474121094,7745960.0
2006-05-25,42.20000076293945,43.0,37.599998474121094,38.400001525878906,10180810.0
2006-05-26,41.79999923706055,44.5,40.79999923706055,43.5,8862260.0
2006-05-30,43.900001525878906,45.400001525878906,43.29999923706055,44.29999923706055,7778640.0
2006-05-31,45.0,45.599998474121094,44.400001525878906,45.29999923706055,4254720.0
2006-06-01,45.099998474121094,45.900001525878906,43.20000076293945,45.79999923706055,5402980.0
2006-06-02,44.099998474121094,45.099998474121094,43.099998474121094,45.0,4767110.0
2006-06-05,42.599998474121094,44.0,42.29999923706055,43.599998474121094,3209060.0
2006-06-06,42.0,43.099998474121094,41.70000076293945,43.0,3821990.0
2006-06-07,42.599998474121094,43.29999923706055,42.099998474121094,42.400001525878906,2283440.0
2006-06-08,42.70000076293945,43.599998474121094,41.79999923706055,42.0,3850620.0
2006-06-09,42.599998474121094,43.29999923706055,42.5,43.20000076293945,1693860.0
2006-06-12,41.099998474121094,42.5,41.0,42.5,3096730.0
2006-06-13,40.900001525878906,41.20000076293945,40.099998474121094,40.900001525878906,4713090.0
2006-06-14,41.0,41.599998474121094,40.400001525878906,41.0,2527510.0
2006-06-15,41.400001525878906,42.099998474121094,40.400001525878906,41.29999923706055,3681080.0
2006-06-16,40.70000076293945,41.29999923706055,40.400001525878906,40.900001525878906,2156460.0
2006-06-19,39.79999923706055,41.29999923706055,39.599998474121094,41.0,3779320.0
2006-06-20,40.099998474121094,40.599998474121094,39.20000076293945,39.79999923706055,2245260.0
2006-06-21,42.099998474121094,42.400001525878906,40.0,40.0,3314820.0
2006-06-22,41.900001525878906,42.5,41.5,42.29999923706055,2041870.0
2006-06-23,44.70000076293945,45.0,41.29999923706055,42.0,8422770.0
2006-06-26,47.0,48.400001525878906,43.599998474121094,44.099998474121094,9300580.0
2006-06-27,45.70000076293945,46.79999923706055,45.20000076293945,46.5,4371310.0
2006-06-28,46.599998474121094,47.0,45.5,46.20000076293945,3781260.0
2006-06-29,47.29999923706055,47.599998474121094,46.5,47.0,4398670.0
2006-06-30,47.5,47.79999923706055,46.70000076293945,47.5,1630130.0
2006-07-03,46.099998474121094,47.70000076293945,45.5,47.400001525878906,1617040.0
2006-07-05,44.79999923706055,45.599998474121094,44.70000076293945,45.599998474121094,3656400.0
2006-07-06,45.29999923706055,47.20000076293945,45.20000076293945,46.599998474121094,4801100.0
2006-07-07,44.099998474121094,45.5,44.0,45.5,2393500.0
2006-07-10,42.79999923706055,44.400001525878906,42.599998474121094,44.29999923706055,2449970.0
2006-07-11,43.20000076293945,44.0,42.099998474121094,42.5,3063390.0
2006-07-12,42.20000076293945,43.5,42.0,43.0,2748380.0
2006-07-13,40.900001525878906,42.0,40.0,41.79999923706055,2051870.0
2006-07-14,40.29999923706055,41.20000076293945,39.900001525878906,41.099998474121094,2441560.0
2006-07-17,41.70000076293945,41.79999923706055,40.099998474121094,40.099998474121094,2150900.0
2006-07-18,40.79999923706055,42.79999923706055,40.400001525878906,42.0,2887460.0
2006-07-19,41.29999923706055,42.20000076293945,40.900001525878906,41.0,2020180.0
2006-07-20,39.900001525878906,41.0,39.79999923706055,40.29999923706055,3398930.0
2006-07-21,39.0,40.5,38.29999923706055,40.20000076293945,4187090.0
2006-07-24,39.400001525878906,40.20000076293945,38.29999923706055,39.70000076293945,3891150.0
2006-07-25,39.20000076293945,40.20000076293945,38.79999923706055,40.20000076293945,3134980.0
2006-07-26,39.599998474121094,40.099998474121094,38.599998474121094,39.29999923706055,2459240.0
2006-07-27,39.70000076293945,40.599998474121094,38.599998474121094,39.0,4403500.0
2006-07-28,41.400001525878906,41.400001525878906,39.29999923706055,40.0,3302710.0
2006-07-31,42.0,44.29999923706055,41.599998474121094,42.099998474121094,5450070.0
2006-08-01,40.79999923706055,43.20000076293945,40.5,43.0,4868160.0
2006-08-02,40.20000076293945,41.599998474121094,40.0,41.0,4165700.0
2006-08-03,39.599998474121094,40.20000076293945,39.29999923706055,39.900001525878906,3093860.0
2006-08-04,39.400001525878906,40.400001525878906,39.0,40.20000076293945,3015910.0
2006-08-07,38.099998474121094,39.5,37.70000076293945,39.20000076293945,2666380.0
2006-08-08,38.70000076293945,39.099998474121094,38.400001525878906,38.70000076293945,1699500.0
2006-08-09,38.79999923706055,39.400001525878906,38.5,39.20000076293945,1460570.0
2006-08-10,37.70000076293945,39.20000076293945,37.599998474121094,38.900001525878906,3779290.0
2006-08-11,37.70000076293945,38.0,37.5,37.79999923706055,1183120.0
2006-08-14,37.29999923706055,38.5,37.20000076293945,38.5,1558180.0
2006-08-15,37.5,37.70000076293945,36.20000076293945,37.599998474121094,5260500.0
2006-08-16,36.5,38.099998474121094,36.29999923706055,37.5,4880620.0
2006-08-17,37.5,37.79999923706055,36.5,36.599998474121094,3565820.0
2006-08-18,39.099998474121094,39.599998474121094,37.5,38.0,4007050.0
2006-08-21,38.900001525878906,39.5,38.20000076293945,38.79999923706055,2837180.0
2006-08-22,40.29999923706055,40.70000076293945,39.29999923706055,40.400001525878906,6284720.0
2006-08-23,40.400001525878906,41.099998474121094,39.900001525878906,40.0,3338960.0
2006-08-24,40.599998474121094,41.20000076293945,40.400001525878906,40.79999923706055,2168170.0
2006-08-25,41.20000076293945,41.599998474121094,40.5,40.599998474121094,3135180.0
2006-08-28,41.099998474121094,41.599998474121094,41.0,41.29999923706055,1026850.0
2006-08-29,40.900001525878906,41.0,40.20000076293945,40.79999923706055,2068980.0
2006-08-30,41.0,41.20000076293945,40.599998474121094,41.0,1879990.0
2006-08-31,40.79999923706055,41.5,40.79999923706055,41.099998474121094,1340300.0
2006-09-01,41.0,41.29999923706055,40.599998474121094,41.0,1146750.0
2006-09-05,41.900001525878906,42.5,40.900001525878906,41.0,4265520.0
2006-09-06,40.79999923706055,41.900001525878906,40.79999923706055,41.400001525878906,2393550.0
2006-09-07,40.29999923706055,41.0,40.20000076293945,40.900001525878906,1777480.0
2006-09-08,39.29999923706055,40.400001525878906,39.099998474121094,40.400001525878906,3664710.0
2006-09-11,39.0,39.79999923706055,38.29999923706055,38.900001525878906,3769510.0
2006-09-12,40.5,40.5,39.29999923706055,39.400001525878906,3788840.0
2006-09-13,40.29999923706055,41.29999923706055,40.099998474121094,40.599998474121094,2229540.0
2006-09-14,40.29999923706055,42.0,40.0,40.5,5265270.0
2006-09-15,40.70000076293945,41.29999923706055,40.5,40.900001525878906,3879420.0
2006-09-18,41.099998474121094,41.5,40.79999923706055,40.900001525878906,2954690.0
2006-09-19,38.599998474121094,40.599998474121094,38.599998474121094,40.5,6113390.0
2006-09-20,39.599998474121094,40.29999923706055,39.400001525878906,39.79999923706055,4316800.0
2006-09-21,39.5,40.20000076293945,39.099998474121094,40.0,2270550.0
2006-09-22,39.0,39.599998474121094,38.900001525878906,39.599998474121094,1319780.0
2006-09-25,39.5,39.5,38.599998474121094,39.400001525878906,2597540.0
2006-09-26,39.400001525878906,39.5,38.900001525878906,39.400001525878906,2225950.0
2006-09-27,39.70000076293945,39.79999923706055,39.099998474121094,39.29999923706055,2153690.0
2006-09-28,38.900001525878906,40.099998474121094,38.599998474121094,40.0,4196100.0
2006-09-29,39.20000076293945,39.79999923706055,38.70000076293945,39.20000076293945,3005170.0
2006-10-02,39.70000076293945,40.099998474121094,39.0,39.20000076293945,3152680.0
2006-10-03,40.70000076293945,40.79999923706055,39.0,39.70000076293945,3321780.0
2006-10-04,39.400001525878906,41.5,39.0,41.29999923706055,7572230.0
2006-10-05,39.5,39.79999923706055,39.099998474121094,39.79999923706055,2358490.0
2006-10-06,38.900001525878906,39.5,38.599998474121094,39.5,3653010.0
2006-10-09,38.70000076293945,39.099998474121094,38.599998474121094,39.0,1828490.0
2006-10-10,38.599998474121094,39.099998474121094,38.29999923706055,38.599998474121094,2102560.0
2006-10-11,37.900001525878906,38.400001525878906,37.5,38.400001525878906,4103180.0
2006-10-12,38.5,38.79999923706055,37.29999923706055,38.099998474121094,3480250.0
2006-10-13,38.79999923706055,39.099998474121094,38.099998474121094,38.599998474121094,1617710.0
2006-10-16,38.400001525878906,39.0,38.20000076293945,38.70000076293945,1849720.0
2006-10-17,38.29999923706055,38.5,38.0,38.20000076293945,1576110.0
2006-10-18,39.0,39.599998474121094,38.29999923706055,38.599998474121094,3647610.0
2006-10-19,38.0,39.0,37.79999923706055,38.5,2464380.0
2006-10-20,37.599998474121094,38.0,37.0,37.79999923706055,4344610.0
2006-10-23,38.0,38.400001525878906,37.599998474121094,37.70000076293945,2149530.0
2006-10-24,37.20000076293945,38.099998474121094,37.0,38.099998474121094,2948960.0
2006-10-25,36.5,37.599998474121094,36.5,37.5,3082080.0
2006-10-26,38.400001525878906,38.400001525878906,36.5,36.900001525878906,4639250.0
2006-10-27,38.5,39.5,38.0,38.20000076293945,6518130.0
2006-10-30,37.900001525878906,38.599998474121094,37.599998474121094,38.5,2331550.0
2006-10-31,38.29999923706055,38.400001525878906,38.0,38.20000076293945,2061570.0
2006-11-01,37.20000076293945,37.900001525878906,37.099998474121094,37.900001525878906,2978260.0
2006-11-02,37.20000076293945,37.900001525878906,37.0,37.29999923706055,1678610.0
2006-11-03,37.599998474121094,37.70000076293945,37.20000076293945,37.400001525878906,1792320.0
2006-11-06,40.20000076293945,40.70000076293945,38.29999923706055,38.5,7711090.0
2006-11-07,40.900001525878906,40.900001525878906,39.20000076293945,40.599998474121094,5500770.0
2006-11-08,41.20000076293945,42.099998474121094,40.70000076293945,42.099998474121094,7034350.0
2006-11-09,42.900001525878906,43.599998474121094,42.0,42.29999923706055,9084610.0
2006-11-10,41.29999923706055,43.20000076293945,41.0,43.099998474121094,5047380.0
2006-11-13,41.099998474121094,41.900001525878906,40.79999923706055,41.79999923706055,2884020.0
2006-11-14,41.0,41.400001525878906,40.5,41.400001525878906,2852930.0
2006-11-15,41.29999923706055,42.20000076293945,40.79999923706055,40.900001525878906,3939010.0
2006-11-16,41.099998474121094,42.0,40.79999923706055,41.70000076293945,3073820.0
2006-11-17,40.5,41.20000076293945,40.400001525878906,41.0,2770600.0
2006-11-20,40.20000076293945,40.79999923706055,40.099998474121094,40.5,2200990.0
2006-11-21,39.70000076293945,40.400001525878906,39.599998474121094,40.20000076293945,2885070.0
2006-11-22,42.900001525878906,43.70000076293945,40.099998474121094,40.20000076293945,9274630.0
2006-11-24,42.599998474121094,43.20000076293945,42.20000076293945,42.5,2267210.0
2006-11-27,41.20000076293945,42.5,40.29999923706055,42.5,4428250.0
2006-11-28,41.70000076293945,42.0,40.20000076293945,41.0,4240690.0
2006-11-29,41.5,42.400001525878906,41.099998474121094,42.0,2395560.0
2006-11-30,42.599998474121094,43.29999923706055,40.900001525878906,41.79999923706055,5291690.0
2006-12-01,42.5,42.70000076293945,41.5,42.5,4214930.0
2006-12-04,41.70000076293945,42.5,41.599998474121094,42.099998474121094,3482990.0
2006-12-05,38.5,39.20000076293945,37.5,39.099998474121094,12170410.0
2006-12-06,38.29999923706055,38.900001525878906,38.20000076293945,38.79999923706055,3763680.0
2006-12-07,38.79999923706055,39.900001525878906,38.70000076293945,39.0,5010320.0
2006-12-08,37.900001525878906,38.400001525878906,37.79999923706055,38.400001525878906,2709400.0
2006-12-11,38.099998474121094,38.5,37.79999923706055,37.900001525878906,2866720.0
2006-12-12,37.70000076293945,38.29999923706055,37.599998474121094,38.20000076293945,2867540.0
2006-12-13,37.900001525878906,38.0,36.900001525878906,37.599998474121094,5301910.0
2006-12-14,37.900001525878906,38.400001525878906,37.400001525878906,37.70000076293945,3412780.0
2006-12-15,39.0,39.099998474121094,37.0,38.20000076293945,6885870.0
2006-12-18,37.900001525878906,39.099998474121094,37.79999923706055,38.70000076293945,2638640.0
2006-12-19,37.29999923706055,37.900001525878906,37.29999923706055,37.599998474121094,3621190.0
2006-12-20,37.900001525878906,38.70000076293945,37.400001525878906,37.5,5011280.0
2006-12-21,37.29999923706055,38.400001525878906,37.29999923706055,37.900001525878906,3896230.0
2006-12-22,36.900001525878906,37.5,36.79999923706055,37.29999923706055,3811570.0
2006-12-26,36.5,37.29999923706055,36.5,37.0,2558690.0
2006-12-27,36.20000076293945,36.900001525878906,35.0,36.70000076293945,2469310.0
2006-12-28,35.5,36.20000076293945,35.20000076293945,36.20000076293945,4613880.0
2006-12-29,35.400001525878906,36.400001525878906,35.20000076293945,35.20000076293945,4186590.0
2007-01-03,37.400001525878906,39.0,36.70000076293945,37.599998474121094,9094320.0
2007-01-04,37.70000076293945,38.099998474121094,37.20000076293945,37.79999923706055,3443280.0
2007-01-05,38.0,38.5,37.0,37.5,4976570.0
2007-01-08,37.599998474121094,38.099998474121094,37.5,38.0,2522900.0
2007-01-09,37.099998474121094,38.5,37.099998474121094,37.400001525878906,8414050.0
2007-01-10,39.79999923706055,41.70000076293945,37.099998474121094,37.900001525878906,16198700.0
2007-01-11,39.0,39.70000076293945,38.400001525878906,39.5,6152090.0
2007-01-12,41.0,42.599998474121094,39.79999923706055,39.900001525878906,9738450.0
2007-01-16,41.5,42.400001525878906,41.20000076293945,42.099998474121094,6919280.0
2007-01-17,38.599998474121094,41.70000076293945,38.599998474121094,41.0,9588650.0
2007-01-18,40.5,41.0,38.29999923706055,38.900001525878906,10082170.0
2007-01-19,39.599998474121094,40.20000076293945,39.20000076293945,39.79999923706055,3867400.0
2007-01-22,38.5,39.29999923706055,38.29999923706055,39.099998474121094,3590780.0
2007-01-23,37.79999923706055,39.70000076293945,37.70000076293945,39.0,5373930.0
2007-01-24,37.5,38.400001525878906,37.099998474121094,38.29999923706055,5412840.0
2007-01-25,37.29999923706055,38.0,37.20000076293945,37.400001525878906,3579670.0
2007-01-26,37.400001525878906,37.900001525878906,37.099998474121094,37.29999923706055,2864170.0
2007-01-29,37.0,37.70000076293945,37.0,37.599998474121094,2524250.0
2007-01-30,37.099998474121094,37.5,36.79999923706055,37.099998474121094,2408280.0
2007-01-31,36.900001525878906,37.20000076293945,36.79999923706055,37.20000076293945,2489960.0
2007-02-01,37.0,37.20000076293945,36.900001525878906,37.0,1858110.0
2007-02-02,36.79999923706055,37.099998474121094,36.79999923706055,37.0,1269540.0
2007-02-05,36.400001525878906,36.79999923706055,36.099998474121094,36.70000076293945,2442030.0
2007-02-06,36.79999923706055,37.0,36.0,36.400001525878906,4343670.0
2007-02-07,36.79999923706055,37.20000076293945,36.70000076293945,36.79999923706055,1934660.0
2007-02-08,37.29999923706055,37.599998474121094,37.0,37.099998474121094,2360100.0
2007-02-09,36.29999923706055,37.70000076293945,36.20000076293945,37.400001525878906,4118900.0
2007-02-12,35.70000076293945,36.599998474121094,35.599998474121094,36.5,3162370.0
2007-02-13,35.70000076293945,36.400001525878906,35.599998474121094,35.79999923706055,2270690.0
2007-02-14,35.900001525878906,36.20000076293945,35.70000076293945,35.900001525878906,2490430.0
2007-02-15,36.0,36.5,35.79999923706055,36.5,2228730.0
2007-02-16,37.0,37.20000076293945,35.900001525878906,36.20000076293945,6028420.0
2007-02-20,39.20000076293945,40.599998474121094,38.599998474121094,40.099998474121094,26064590.0
2007-02-21,39.20000076293945,39.29999923706055,37.29999923706055,38.900001525878906,11440530.0
2007-02-22,38.0,39.29999923706055,38.0,39.20000076293945,5532750.0
2007-02-23,37.400001525878906,38.099998474121094,37.0,38.0,9280240.0
2007-02-26,37.400001525878906,38.099998474121094,37.099998474121094,38.0,6098600.0
2007-02-27,36.5,37.099998474121094,36.5,36.900001525878906,7195040.0
2007-02-28,36.5,37.0,35.900001525878906,36.5,7157860.0
2007-03-01,36.20000076293945,37.099998474121094,35.79999923706055,36.0,5624920.0
2007-03-02,35.5,36.5,35.5,36.0,5408600.0
2007-03-05,33.70000076293945,35.20000076293945,33.599998474121094,35.0,7743840.0
2007-03-06,34.70000076293945,35.400001525878906,33.79999923706055,34.20000076293945,7922710.0
2007-03-07,34.099998474121094,35.099998474121094,34.0,34.5,3721420.0
2007-03-08,34.900001525878906,34.900001525878906,34.400001525878906,34.5,3268210.0
2007-03-09,34.20000076293945,35.20000076293945,34.0,35.099998474121094,3434510.0
2007-03-12,33.70000076293945,34.400001525878906,33.70000076293945,34.099998474121094,2861350.0
2007-03-13,32.900001525878906,34.0,32.900001525878906,33.79999923706055,3706770.0
2007-03-14,32.29999923706055,32.70000076293945,32.099998474121094,32.70000076293945,3626890.0
2007-03-15,33.0,33.0,32.20000076293945,32.400001525878906,2780090.0
2007-03-16,32.400001525878906,33.099998474121094,32.400001525878906,32.70000076293945,2978830.0
2007-03-19,32.900001525878906,33.29999923706055,32.5,32.70000076293945,2333670.0
2007-03-20,33.099998474121094,33.900001525878906,32.79999923706055,32.900001525878906,4446840.0
2007-03-21,33.70000076293945,33.70000076293945,33.0,33.400001525878906,2685860.0
2007-03-22,33.400001525878906,34.0,33.20000076293945,33.79999923706055,3169530.0
2007-03-23,33.5,33.70000076293945,33.20000076293945,33.5,1978510.0
2007-03-26,33.099998474121094,33.599998474121094,33.0,33.599998474121094,2126410.0
2007-03-27,32.599998474121094,33.0,32.5,33.0,2014620.0
2007-03-28,32.599998474121094,33.0,32.5,32.599998474121094,2568940.0
2007-03-29,32.599998474121094,32.900001525878906,32.400001525878906,32.79999923706055,2337600.0
2007-03-30,32.0,32.79999923706055,31.799999237060547,32.599998474121094,2648120.0
2007-04-02,31.5,32.5,31.200000762939453,32.0,3925960.0
2007-04-03,30.899999618530273,31.700000762939453,30.799999237060547,31.700000762939453,4516950.0
2007-04-04,30.899999618530273,31.399999618530273,30.799999237060547,31.0,4071630.0
2007-04-05,31.100000381469727,31.100000381469727,30.700000762939453,30.899999618530273,1928460.0
2007-04-09,31.200000762939453,31.5,31.100000381469727,31.200000762939453,1718330.0
2007-04-10,31.200000762939453,31.299999237060547,30.799999237060547,31.100000381469727,2032900.0
2007-04-11,30.899999618530273,31.299999237060547,30.799999237060547,31.299999237060547,1811060.0
2007-04-12,30.799999237060547,31.100000381469727,30.700000762939453,30.799999237060547,2229680.0
2007-04-13,30.799999237060547,31.700000762939453,30.799999237060547,31.5,3842760.0
2007-04-16,30.399999618530273,31.100000381469727,30.200000762939453,31.0,3233400.0
2007-04-17,30.299999237060547,30.700000762939453,29.399999618530273,30.399999618530273,9042330.0
2007-04-18,30.200000762939453,30.600000381469727,29.700000762939453,30.100000381469727,2722010.0
2007-04-19,29.799999237060547,30.299999237060547,29.600000381469727,29.799999237060547,3364480.0
2007-04-20,29.799999237060547,30.200000762939453,29.600000381469727,30.0,2334680.0
2007-04-23,28.0,29.5,27.799999237060547,29.5,7287930.0
2007-04-24,27.700000762939453,28.399999618530273,27.200000762939453,28.399999618530273,8588280.0
2007-04-25,28.299999237060547,28.600000381469727,27.200000762939453,27.399999618530273,7184340.0
2007-04-26,29.600000381469727,30.100000381469727,28.399999618530273,28.5,8367210.0
2007-04-27,30.399999618530273,30.600000381469727,30.100000381469727,30.399999618530273,3314540.0
2007-04-30,29.600000381469727,30.600000381469727,29.5,30.399999618530273,3913220.0
2007-05-01,28.700000762939453,30.200000762939453,28.5,30.100000381469727,4999110.0
2007-05-02,29.399999618530273,29.899999618530273,28.700000762939453,28.799999237060547,4200970.0
2007-05-03,29.0,29.600000381469727,28.700000762939453,29.399999618530273,2631800.0
2007-05-04,28.5,29.200000762939453,28.5,29.0,2223360.0
2007-05-07,28.700000762939453,28.899999618530273,28.399999618530273,28.399999618530273,1786980.0
2007-05-08,28.899999618530273,28.899999618530273,28.299999237060547,28.5,3314050.0
2007-05-09,28.600000381469727,29.100000381469727,28.5,29.0,2503100.0
2007-05-10,28.399999618530273,28.899999618530273,28.0,28.399999618530273,2745170.0
2007-05-11,28.399999618530273,28.5,28.200000762939453,28.299999237060547,1058370.0
2007-05-14,27.700000762939453,28.700000762939453,27.700000762939453,28.299999237060547,2291450.0
2007-05-15,27.299999237060547,27.899999618530273,27.200000762939453,27.799999237060547,2513650.0
2007-05-16,26.899999618530273,27.399999618530273,26.600000381469727,27.299999237060547,4137340.0
2007-05-17,27.200000762939453,27.5,26.600000381469727,26.799999237060547,2769400.0
2007-05-18,27.299999237060547,27.5,27.0,27.5,2562870.0
2007-05-21,27.899999618530273,28.700000762939453,26.899999618530273,27.0,4625780.0
2007-05-22,28.0,28.299999237060547,27.600000381469727,27.899999618530273,2629060.0
2007-05-23,28.600000381469727,28.600000381469727,27.799999237060547,28.100000381469727,2879960.0
2007-05-24,29.0,29.399999618530273,28.0,28.600000381469727,4597770.0
2007-05-25,29.0,29.700000762939453,28.899999618530273,29.200000762939453,2389290.0
2007-05-29,29.200000762939453,29.399999618530273,28.700000762939453,28.799999237060547,1828480.0
2007-05-30,29.299999237060547,29.399999618530273,28.899999618530273,28.899999618530273,2162980.0
2007-05-31,29.299999237060547,29.399999618530273,28.700000762939453,29.399999618530273,2138440.0
2007-06-01,28.799999237060547,29.399999618530273,28.700000762939453,29.299999237060547,1864720.0
2007-06-04,28.899999618530273,29.399999618530273,28.399999618530273,29.299999237060547,5313980.0
2007-06-05,28.399999618530273,28.899999618530273,28.399999618530273,28.799999237060547,1661800.0
2007-06-06,28.200000762939453,28.700000762939453,28.100000381469727,28.5,1787310.0
2007-06-07,27.799999237060547,28.299999237060547,27.799999237060547,28.100000381469727,2115960.0
2007-06-08,27.399999618530273,27.799999237060547,27.200000762939453,27.700000762939453,3916710.0
2007-06-11,27.799999237060547,28.100000381469727,27.5,27.600000381469727,1993100.0
2007-06-12,27.600000381469727,28.100000381469727,27.5,27.700000762939453,1295960.0
2007-06-13,27.700000762939453,28.0,27.5,27.899999618530273,1406780.0
2007-06-14,27.5,28.0,27.299999237060547,27.700000762939453,2467180.0
2007-06-15,29.200000762939453,29.200000762939453,27.700000762939453,27.799999237060547,4498420.0
2007-06-18,29.0,29.399999618530273,28.600000381469727,29.299999237060547,1604210.0
2007-06-19,28.899999618530273,29.100000381469727,28.5,29.0,1928340.0
2007-06-20,28.5,29.0,28.200000762939453,28.899999618530273,1724120.0
2007-06-21,28.399999618530273,28.700000762939453,28.100000381469727,28.399999618530273,1626190.0
2007-06-22,30.100000381469727,30.299999237060547,29.200000762939453,29.299999237060547,5507700.0
2007-06-25,30.799999237060547,31.299999237060547,30.399999618530273,30.600000381469727,4105370.0
2007-06-26,29.299999237060547,31.100000381469727,29.100000381469727,31.0,5514940.0
2007-06-27,29.700000762939453,30.0,28.899999618530273,29.100000381469727,1902870.0
2007-06-28,30.200000762939453,30.899999618530273,29.799999237060547,30.100000381469727,3593820.0
2007-06-29,30.200000762939453,30.600000381469727,29.899999618530273,30.299999237060547,2425040.0
2007-07-02,30.299999237060547,30.700000762939453,30.0,30.100000381469727,1601840.0
2007-07-03,29.799999237060547,30.399999618530273,29.600000381469727,30.399999618530273,1651120.0
2007-07-05,31.0,31.200000762939453,29.299999237060547,29.799999237060547,6591130.0
2007-07-06,30.700000762939453,31.200000762939453,30.299999237060547,31.0,4303750.0
2007-07-09,30.100000381469727,30.899999618530273,30.100000381469727,30.799999237060547,2068620.0
2007-07-10,30.200000762939453,30.700000762939453,29.899999618530273,30.0,1870690.0
2007-07-11,30.399999618530273,30.700000762939453,29.799999237060547,30.299999237060547,2280200.0
2007-07-12,30.399999618530273,30.600000381469727,30.299999237060547,30.299999237060547,2005130.0
2007-07-13,31.200000762939453,31.299999237060547,30.299999237060547,30.399999618530273,3856940.0
2007-07-16,31.799999237060547,32.29999923706055,31.100000381469727,31.200000762939453,4869950.0
2007-07-17,31.700000762939453,32.099998474121094,31.299999237060547,32.099998474121094,2939240.0
2007-07-18,32.400001525878906,32.5,31.299999237060547,31.600000381469727,4496890.0
2007-07-19,31.899999618530273,32.79999923706055,31.600000381469727,32.599998474121094,2326990.0
2007-07-20,31.200000762939453,32.400001525878906,30.799999237060547,32.0,4184520.0
2007-07-23,32.099998474121094,32.400001525878906,31.299999237060547,31.399999618530273,5235800.0
2007-07-24,31.200000762939453,32.099998474121094,30.799999237060547,31.799999237060547,3838510.0
2007-07-25,30.899999618530273,31.899999618530273,30.700000762939453,31.5,2857710.0
2007-07-26,29.100000381469727,30.700000762939453,28.5,30.200000762939453,4713180.0
2007-07-27,28.899999618530273,29.600000381469727,28.299999237060547,29.600000381469727,3779910.0
2007-07-30,29.700000762939453,30.399999618530273,29.200000762939453,29.200000762939453,3828700.0
2007-07-31,30.100000381469727,31.399999618530273,29.899999618530273,30.600000381469727,6000750.0
2007-08-01,29.799999237060547,30.399999618530273,29.299999237060547,30.0,3346540.0
2007-08-02,29.899999618530273,30.5,29.600000381469727,29.899999618530273,2247130.0
2007-08-03,29.0,30.0,28.799999237060547,29.899999618530273,2552710.0
2007-08-06,29.100000381469727,29.799999237060547,28.5,29.200000762939453,2547880.0
2007-08-07,30.100000381469727,30.899999618530273,28.700000762939453,29.200000762939453,4114590.0
2007-08-08,30.700000762939453,31.0,30.100000381469727,30.200000762939453,3783350.0
2007-08-09,30.0,31.100000381469727,30.0,30.100000381469727,2872070.0
2007-08-10,29.799999237060547,30.600000381469727,29.399999618530273,29.700000762939453,4427430.0
2007-08-13,28.799999237060547,30.200000762939453,28.799999237060547,30.0,3413700.0
2007-08-14,29.0,29.799999237060547,28.899999618530273,29.299999237060547,4071530.0
2007-08-15,28.799999237060547,29.600000381469727,28.799999237060547,29.100000381469727,2295970.0
2007-08-16,27.100000381469727,28.799999237060547,27.100000381469727,28.700000762939453,4566700.0
2007-08-17,28.0,28.700000762939453,27.5,28.700000762939453,4055910.0
2007-08-20,27.899999618530273,28.399999618530273,27.700000762939453,28.200000762939453,2594080.0
2007-08-21,27.700000762939453,28.299999237060547,27.700000762939453,27.899999618530273,3294080.0
2007-08-22,27.700000762939453,28.100000381469727,27.600000381469727,28.100000381469727,2997740.0
2007-08-23,27.700000762939453,28.0,27.600000381469727,27.899999618530273,1685550.0
2007-08-24,28.399999618530273,28.399999618530273,27.700000762939453,27.899999618530273,1614180.0
2007-08-27,27.899999618530273,28.700000762939453,27.899999618530273,28.299999237060547,3076250.0
2007-08-28,27.899999618530273,28.5,27.799999237060547,27.799999237060547,2880520.0
2007-08-29,28.399999618530273,28.5,28.0,28.200000762939453,1938330.0
2007-08-30,29.200000762939453,29.299999237060547,28.100000381469727,28.299999237060547,2600290.0
2007-08-31,29.700000762939453,29.700000762939453,29.299999237060547,29.5,1771080.0
2007-09-04,30.100000381469727,30.200000762939453,29.299999237060547,29.399999618530273,2536260.0
2007-09-05,31.399999618530273,31.799999237060547,30.0,30.5,6350670.0
2007-09-06,32.099998474121094,34.20000076293945,31.5,31.799999237060547,10723860.0
2007-09-07,31.600000381469727,32.20000076293945,31.399999618530273,31.799999237060547,4204210.0
2007-09-10,31.600000381469727,32.29999923706055,31.200000762939453,31.799999237060547,2779730.0
2007-09-11,33.099998474121094,33.20000076293945,31.700000762939453,31.799999237060547,4570110.0
2007-09-12,34.20000076293945,35.70000076293945,33.0,33.099998474121094,10750610.0
2007-09-13,34.5,35.599998474121094,34.400001525878906,35.20000076293945,4319720.0
2007-09-14,35.20000076293945,35.5,34.0,34.29999923706055,4020600.0
2007-09-17,34.599998474121094,35.900001525878906,34.599998474121094,35.5,3906830.0
2007-09-18,35.0,35.29999923706055,34.5,34.900001525878906,3271570.0
2007-09-19,33.5,34.79999923706055,32.599998474121094,34.70000076293945,5642920.0
2007-09-20,33.70000076293945,33.79999923706055,32.900001525878906,33.29999923706055,2822260.0
2007-09-21,33.599998474121094,34.20000076293945,33.599998474121094,33.79999923706055,2215990.0
2007-09-24,33.0,33.79999923706055,32.900001525878906,33.79999923706055,2144130.0
2007-09-25,32.79999923706055,33.0,32.29999923706055,32.70000076293945,2588030.0
2007-09-26,34.20000076293945,34.79999923706055,33.099998474121094,33.29999923706055,3978490.0
2007-09-27,34.20000076293945,35.400001525878906,33.79999923706055,34.70000076293945,4347890.0
2007-09-28,34.900001525878906,34.900001525878906,33.599998474121094,33.79999923706055,3309210.0
2007-10-01,34.900001525878906,35.20000076293945,34.400001525878906,34.599998474121094,1860140.0
2007-10-02,34.79999923706055,35.20000076293945,34.599998474121094,34.70000076293945,1600890.0
2007-10-03,34.599998474121094,35.0,34.400001525878906,34.5,1724630.0
2007-10-04,34.0,34.70000076293945,34.0,34.70000076293945,1151160.0
2007-10-05,34.5,34.599998474121094,33.79999923706055,34.0,1947480.0
2007-10-08,34.5,34.5,33.70000076293945,34.29999923706055,2084660.0
2007-10-09,35.79999923706055,36.29999923706055,34.0,34.29999923706055,5417110.0
2007-10-10,36.900001525878906,37.099998474121094,35.0,35.79999923706055,5769670.0
2007-10-11,35.70000076293945,37.900001525878906,35.70000076293945,37.400001525878906,4517760.0
2007-10-12,35.400001525878906,36.5,35.29999923706055,36.29999923706055,4645400.0
2007-10-15,36.29999923706055,36.5,35.20000076293945,35.5,4174360.0
2007-10-16,36.0,37.20000076293945,35.79999923706055,36.5,3874260.0
2007-10-17,36.599998474121094,36.599998474121094,35.70000076293945,36.29999923706055,3952520.0
2007-10-18,36.599998474121094,36.79999923706055,36.0,36.5,3472120.0
2007-10-19,35.5,36.900001525878906,35.400001525878906,36.79999923706055,4385250.0
2007-10-22,36.5,36.70000076293945,34.70000076293945,35.099998474121094,2982620.0
2007-10-23,36.5,36.900001525878906,36.099998474121094,36.70000076293945,2826220.0
2007-10-24,36.29999923706055,36.70000076293945,35.5,36.20000076293945,4103900.0
2007-10-25,35.900001525878906,36.70000076293945,35.599998474121094,36.099998474121094,2661730.0
2007-10-26,35.79999923706055,36.29999923706055,35.5,36.20000076293945,2410450.0
2007-10-29,36.099998474121094,36.29999923706055,35.599998474121094,35.79999923706055,2348230.0
2007-10-30,32.900001525878906,36.599998474121094,32.599998474121094,36.5,10369880.0
2007-10-31,33.599998474121094,34.400001525878906,32.599998474121094,33.79999923706055,7044450.0
2007-11-01,31.200000762939453,33.400001525878906,31.200000762939453,33.29999923706055,6232080.0
2007-11-02,32.79999923706055,33.29999923706055,31.200000762939453,32.099998474121094,5969130.0
2007-11-05,33.5,33.900001525878906,32.20000076293945,32.29999923706055,4945470.0
2007-11-06,35.099998474121094,35.400001525878906,33.099998474121094,33.599998474121094,9614770.0
2007-11-07,35.0,36.900001525878906,34.70000076293945,34.79999923706055,7657840.0
2007-11-08,34.5,35.599998474121094,34.0,35.400001525878906,6446120.0
2007-11-09,34.70000076293945,35.79999923706055,34.20000076293945,34.400001525878906,5003120.0
2007-11-12,34.099998474121094,35.5,34.099998474121094,35.5,4659020.0
2007-11-13,36.29999923706055,36.5,34.099998474121094,35.0,6666500.0
2007-11-14,35.099998474121094,36.5,34.900001525878906,36.29999923706055,4940420.0
2007-11-15,35.29999923706055,35.79999923706055,35.0,35.099998474121094,3616680.0
2007-11-16,35.20000076293945,35.599998474121094,34.400001525878906,35.5,3012180.0
2007-11-19,35.099998474121094,35.5,34.599998474121094,34.70000076293945,3221790.0
2007-11-20,34.79999923706055,35.900001525878906,34.0,35.099998474121094,4763570.0
2007-11-21,34.900001525878906,35.400001525878906,34.5,34.70000076293945,2560440.0
2007-11-23,34.599998474121094,35.20000076293945,34.5,35.099998474121094,1157690.0
2007-11-26,35.0,35.5,34.599998474121094,34.70000076293945,4222110.0
2007-11-27,35.599998474121094,35.900001525878906,35.099998474121094,35.099998474121094,3145850.0
2007-11-28,35.29999923706055,36.0,34.29999923706055,35.900001525878906,6275910.0
2007-11-29,35.20000076293945,35.5,34.599998474121094,35.0,3110410.0
2007-11-30,38.29999923706055,39.20000076293945,36.20000076293945,36.400001525878906,10836170.0
2007-12-03,37.5,39.400001525878906,37.29999923706055,38.5,6929330.0
2007-12-04,36.400001525878906,37.79999923706055,34.20000076293945,35.70000076293945,6750910.0
2007-12-05,36.29999923706055,36.70000076293945,34.70000076293945,36.20000076293945,6001340.0
2007-12-06,36.099998474121094,36.599998474121094,35.400001525878906,35.900001525878906,4647300.0
2007-12-07,36.099998474121094,36.599998474121094,36.0,36.5,2404340.0
2007-12-10,35.79999923706055,36.5,35.70000076293945,36.29999923706055,1873700.0
2007-12-11,35.0,36.0,34.79999923706055,35.900001525878906,2210780.0
2007-12-12,32.900001525878906,35.599998474121094,27.600000381469727,35.5,5602290.0
2007-12-13,34.099998474121094,34.900001525878906,33.099998474121094,33.20000076293945,3123960.0
2007-12-14,33.099998474121094,34.900001525878906,33.0,34.70000076293945,3544120.0
2007-12-17,31.5,33.5,31.5,33.5,2730550.0
2007-12-18,32.20000076293945,32.70000076293945,31.700000762939453,32.099998474121094,3190630.0
2007-12-19,32.5,33.29999923706055,32.099998474121094,32.29999923706055,3489140.0
2007-12-20,32.400001525878906,33.0,30.399999618530273,32.70000076293945,4200300.0
2007-12-21,31.799999237060547,32.29999923706055,31.5,32.0,3774470.0
2007-12-24,32.20000076293945,32.20000076293945,31.799999237060547,31.799999237060547,1537370.0
2007-12-26,32.29999923706055,32.400001525878906,31.700000762939453,32.0,2408440.0
2007-12-27,31.399999618530273,32.29999923706055,31.200000762939453,31.899999618530273,2144350.0
2007-12-28,30.600000381469727,31.5,30.399999618530273,31.5,2081900.0
2007-12-31,30.299999237060547,30.700000762939453,29.700000762939453,30.299999237060547,2614070.0
2008-01-02,30.5,31.100000381469727,30.0,30.299999237060547,2420610.0
2008-01-03,31.5,32.099998474121094,30.299999237060547,30.700000762939453,3035970.0
2008-01-04,31.200000762939453,31.799999237060547,30.799999237060547,31.399999618530273,3129250.0
2008-01-07,29.399999618530273,31.5,28.799999237060547,31.299999237060547,5226210.0
2008-01-08,29.799999237060547,30.700000762939453,29.5,29.700000762939453,3625740.0
2008-01-09,28.5,30.0,26.700000762939453,29.700000762939453,7447430.0
2008-01-10,28.899999618530273,29.200000762939453,27.5,27.899999618530273,2733120.0
2008-01-11,29.299999237060547,31.5,28.200000762939453,28.899999618530273,4400940.0
2008-01-14,28.5,29.700000762939453,28.100000381469727,29.5,2841860.0
2008-01-15,28.399999618530273,28.899999618530273,27.200000762939453,28.200000762939453,2974570.0
2008-01-16,27.5,28.700000762939453,27.5,28.100000381469727,2058010.0
2008-01-17,26.899999618530273,28.0,26.700000762939453,27.799999237060547,3115670.0
2008-01-18,28.299999237060547,28.600000381469727,26.299999237060547,26.600000381469727,5515810.0
2008-01-22,26.5,29.299999237060547,25.100000381469727,25.200000762939453,6269930.0
2008-01-23,28.399999618530273,28.899999618530273,26.299999237060547,26.299999237060547,5001600.0
2008-01-24,29.5,30.799999237060547,28.600000381469727,29.0,6150520.0
2008-01-25,28.899999618530273,30.200000762939453,28.899999618530273,30.100000381469727,2406350.0
2008-01-28,30.799999237060547,31.100000381469727,29.700000762939453,31.0,5375540.0
2008-01-29,31.0,31.899999618530273,30.600000381469727,31.399999618530273,5076190.0
2008-01-30,30.600000381469727,31.299999237060547,30.399999618530273,31.0,5342790.0
2008-01-31,32.0,32.099998474121094,30.200000762939453,30.399999618530273,4508450.0
2008-02-01,33.099998474121094,33.79999923706055,31.799999237060547,32.20000076293945,4841720.0
2008-02-04,32.70000076293945,33.599998474121094,32.599998474121094,33.400001525878906,2930080.0
2008-02-05,31.200000762939453,32.5,31.200000762939453,32.400001525878906,2865410.0
2008-02-06,31.299999237060547,32.20000076293945,31.0,31.799999237060547,2811990.0
2008-02-07,31.299999237060547,31.600000381469727,30.600000381469727,31.0,3616250.0
2008-02-08,31.899999618530273,32.0,31.100000381469727,31.200000762939453,5962440.0
2008-02-11,31.399999618530273,32.0,31.200000762939453,31.799999237060547,2447260.0
2008-02-12,31.0,32.599998474121094,31.0,31.5,4417690.0
2008-02-13,31.799999237060547,32.29999923706055,31.200000762939453,31.399999618530273,4628710.0
2008-02-14,31.899999618530273,32.29999923706055,31.5,31.899999618530273,4945280.0
2008-02-15,32.29999923706055,33.20000076293945,31.700000762939453,31.799999237060547,5112320.0
2008-02-19,31.0,32.900001525878906,31.0,32.79999923706055,3985130.0
2008-02-20,30.0,31.100000381469727,30.0,30.899999618530273,4360130.0
2008-02-21,29.200000762939453,30.700000762939453,29.100000381469727,30.399999618530273,5523560.0
2008-02-22,29.200000762939453,29.600000381469727,28.799999237060547,29.399999618530273,4136120.0
2008-02-25,30.399999618530273,31.0,29.0,29.5,3714740.0
2008-02-26,30.5,31.299999237060547,29.700000762939453,30.399999618530273,6438720.0
2008-02-27,29.399999618530273,30.899999618530273,29.299999237060547,30.200000762939453,4264880.0
2008-02-28,29.299999237060547,29.799999237060547,29.100000381469727,29.700000762939453,2141790.0
2008-02-29,28.399999618530273,29.799999237060547,28.0,29.299999237060547,5073920.0
2008-03-03,27.700000762939453,28.399999618530273,27.5,28.200000762939453,2139160.0
2008-03-04,28.0,28.399999618530273,27.399999618530273,27.700000762939453,3212460.0
2008-03-05,28.399999618530273,28.799999237060547,28.200000762939453,28.299999237060547,3346950.0
2008-03-06,27.399999618530273,28.5,27.399999618530273,28.399999618530273,2586630.0
2008-03-07,27.299999237060547,27.799999237060547,26.700000762939453,27.0,4301360.0
2008-03-10,26.600000381469727,27.700000762939453,26.600000381469727,27.700000762939453,1933830.0
2008-03-11,27.5,27.5,26.5,27.0,2398260.0
2008-03-12,28.799999237060547,29.5,27.5,27.600000381469727,3470200.0
2008-03-13,28.399999618530273,28.5,27.600000381469727,28.399999618530273,2503110.0
2008-03-14,27.299999237060547,28.700000762939453,27.200000762939453,28.700000762939453,2586690.0
2008-03-17,26.899999618530273,27.600000381469727,26.5,26.700000762939453,1724150.0
2008-03-18,27.299999237060547,27.399999618530273,26.700000762939453,27.100000381469727,1641110.0
2008-03-19,27.899999618530273,28.600000381469727,27.0,27.100000381469727,3951890.0
2008-03-20,29.0,30.0,27.899999618530273,29.600000381469727,3882410.0
2008-03-24,31.5,38.900001525878906,29.700000762939453,30.299999237060547,15188110.0
2008-03-25,30.899999618530273,32.70000076293945,29.100000381469727,32.599998474121094,14272640.0
2008-03-26,30.200000762939453,31.0,29.600000381469727,30.899999618530273,6550610.0
2008-03-27,28.299999237060547,30.600000381469727,28.0,30.399999618530273,6638830.0
2008-03-28,28.0,28.899999618530273,27.799999237060547,28.600000381469727,4508520.0
2008-03-31,28.600000381469727,28.799999237060547,28.0,28.399999618530273,2636250.0
2008-04-01,28.899999618530273,29.200000762939453,28.299999237060547,29.0,3318890.0
2008-04-02,28.399999618530273,29.200000762939453,28.299999237060547,29.100000381469727,2137700.0
2008-04-03,27.899999618530273,28.600000381469727,27.799999237060547,28.399999618530273,3017340.0
2008-04-04,27.899999618530273,28.0,27.399999618530273,27.899999618530273,2835410.0
2008-04-07,27.399999618530273,28.0,27.299999237060547,28.0,2024900.0
2008-04-08,26.899999618530273,27.5,26.799999237060547,27.5,2129590.0
2008-04-09,26.100000381469727,27.100000381469727,25.799999237060547,27.0,3849040.0
2008-04-10,25.5,26.399999618530273,25.200000762939453,26.0,3766590.0
2008-04-11,24.799999237060547,25.299999237060547,24.5,24.799999237060547,2885220.0
2008-04-14,24.399999618530273,25.0,24.299999237060547,24.899999618530273,1965850.0
2008-04-15,24.100000381469727,24.5,23.700000762939453,24.399999618530273,2244490.0
2008-04-16,24.5,24.600000381469727,23.600000381469727,24.399999618530273,2097090.0
2008-04-17,24.200000762939453,24.700000762939453,24.100000381469727,24.399999618530273,1786500.0
2008-04-18,24.799999237060547,25.200000762939453,24.200000762939453,24.700000762939453,2909470.0
2008-04-21,24.5,24.799999237060547,24.299999237060547,24.799999237060547,1546260.0
2008-04-22,25.799999237060547,26.100000381469727,24.100000381469727,24.299999237060547,3478160.0
2008-04-23,26.5,26.700000762939453,25.200000762939453,25.899999618530273,2685020.0
2008-04-24,27.299999237060547,27.799999237060547,26.899999618530273,27.700000762939453,3847540.0
2008-04-25,26.899999618530273,27.299999237060547,26.399999618530273,27.299999237060547,2754450.0
2008-04-28,26.899999618530273,27.299999237060547,26.700000762939453,27.0,1726920.0
2008-04-29,27.0,27.0,26.5,27.0,1885660.0
2008-04-30,25.700000762939453,27.200000762939453,25.5,27.100000381469727,3119890.0
2008-05-01,26.899999618530273,27.100000381469727,25.700000762939453,25.799999237060547,2708330.0
2008-05-02,27.0,27.299999237060547,26.700000762939453,27.200000762939453,2972950.0
2008-05-05,26.700000762939453,27.100000381469727,26.299999237060547,27.0,1861810.0
2008-05-06,27.899999618530273,28.0,26.5,26.600000381469727,2770730.0
2008-05-07,28.0,28.600000381469727,27.5,28.0,2186180.0
2008-05-08,28.299999237060547,28.5,28.0,28.5,1487010.0
2008-05-09,27.299999237060547,27.899999618530273,27.200000762939453,27.899999618530273,1255420.0
2008-05-12,28.700000762939453,28.799999237060547,27.399999618530273,27.700000762939453,2727790.0
2008-05-13,28.299999237060547,28.700000762939453,28.0,28.700000762939453,2442700.0
2008-05-14,28.100000381469727,28.399999618530273,27.700000762939453,28.200000762939453,1362140.0
2008-05-15,28.0,28.299999237060547,27.799999237060547,28.200000762939453,1942750.0
2008-05-16,27.200000762939453,28.0,27.200000762939453,28.0,2150550.0
2008-05-19,26.700000762939453,28.100000381469727,26.700000762939453,27.399999618530273,2715790.0
2008-05-20,26.200000762939453,26.899999618530273,26.0,26.799999237060547,1944920.0
2008-05-21,25.799999237060547,26.600000381469727,25.799999237060547,26.200000762939453,1826850.0
2008-05-22,26.299999237060547,26.399999618530273,25.600000381469727,26.0,3011390.0
2008-05-23,25.899999618530273,26.100000381469727,25.5,25.899999618530273,2223120.0
2008-05-27,26.0,26.299999237060547,25.399999618530273,25.899999618530273,1753020.0
2008-05-28,25.600000381469727,26.200000762939453,25.5,26.200000762939453,1905430.0
2008-05-29,25.899999618530273,26.100000381469727,25.5,25.600000381469727,2282700.0
2008-05-30,25.200000762939453,25.899999618530273,25.200000762939453,25.700000762939453,2021120.0
2008-06-02,25.399999618530273,25.600000381469727,25.0,25.5,1470610.0
2008-06-03,25.700000762939453,25.700000762939453,25.200000762939453,25.600000381469727,1621190.0
2008-06-04,26.600000381469727,26.700000762939453,25.5,25.600000381469727,3133170.0
2008-06-05,27.0,27.0,26.200000762939453,26.5,1704940.0
2008-06-06,25.700000762939453,26.799999237060547,25.700000762939453,26.600000381469727,1493000.0
2008-06-09,25.700000762939453,26.399999618530273,25.5,25.899999618530273,2062440.0
2008-06-10,25.5,25.700000762939453,25.200000762939453,25.5,1688400.0
2008-06-11,24.5,25.5,24.5,25.399999618530273,3318250.0
2008-06-12,24.0,24.899999618530273,23.799999237060547,24.600000381469727,3100890.0
2008-06-13,25.399999618530273,25.399999618530273,23.600000381469727,24.100000381469727,3249280.0
2008-06-16,26.200000762939453,27.5,26.100000381469727,27.5,7130180.0
2008-06-17,25.0,26.5,24.799999237060547,26.5,4605130.0
2008-06-18,24.299999237060547,25.200000762939453,23.700000762939453,25.100000381469727,4676840.0
2008-06-19,21.299999237060547,23.0,19.700000762939453,23.0,9239580.0
2008-06-20,19.899999618530273,21.5,19.799999237060547,21.200000762939453,5298830.0
2008-06-23,19.299999237060547,20.600000381469727,19.200000762939453,20.299999237060547,2721850.0
2008-06-24,18.600000381469727,19.299999237060547,18.200000762939453,19.100000381469727,4209230.0
2008-06-25,19.299999237060547,19.5,18.600000381469727,19.0,3007970.0
2008-06-26,18.299999237060547,18.899999618530273,18.0,18.799999237060547,3172070.0
2008-06-27,21.0,21.100000381469727,18.0,18.600000381469727,4687600.0
2008-06-30,19.200000762939453,20.399999618530273,18.899999618530273,20.200000762939453,3556740.0
2008-07-01,19.5,19.799999237060547,18.899999618530273,19.700000762939453,2893740.0
2008-07-02,19.100000381469727,19.5,18.899999618530273,19.399999618530273,1618520.0
2008-07-03,19.200000762939453,19.5,18.600000381469727,19.0,1340310.0
2008-07-07,19.799999237060547,20.100000381469727,18.700000762939453,19.700000762939453,2756380.0
2008-07-08,20.0,20.0,18.5,19.5,3843890.0
2008-07-09,20.0,20.200000762939453,19.100000381469727,19.600000381469727,3072690.0
2008-07-10,21.299999237060547,21.5,19.700000762939453,20.0,3579110.0
2008-07-11,21.299999237060547,21.399999618530273,20.100000381469727,20.799999237060547,3053490.0
2008-07-14,20.600000381469727,21.600000381469727,20.600000381469727,21.5,1867340.0
2008-07-15,20.200000762939453,21.200000762939453,19.799999237060547,20.299999237060547,2336570.0
2008-07-16,20.700000762939453,20.899999618530273,20.0,20.399999618530273,2333320.0
2008-07-17,21.0,21.700000762939453,20.299999237060547,20.799999237060547,2402050.0
2008-07-18,22.799999237060547,23.299999237060547,21.100000381469727,21.399999618530273,3853760.0
2008-07-21,24.200000762939453,24.5,23.399999618530273,23.399999618530273,2497310.0
2008-07-22,23.799999237060547,24.399999618530273,20.600000381469727,24.100000381469727,2775900.0
2008-07-23,26.799999237060547,27.0,22.299999237060547,23.0,7541020.0
2008-07-24,24.200000762939453,27.5,23.100000381469727,27.399999618530273,6217650.0
2008-07-25,22.5,24.0,21.899999618530273,24.0,3146580.0
2008-07-28,18.799999237060547,23.299999237060547,18.799999237060547,22.899999618530273,7402550.0
2008-07-29,15.800000190734863,17.5,14.899999618530273,15.0,27057030.0
2008-07-30,16.5,17.0,15.600000381469727,16.799999237060547,15674830.0
2008-07-31,16.0,16.399999618530273,15.600000381469727,16.200000762939453,11813830.0
2008-08-01,14.600000381469727,16.0,14.600000381469727,16.0,13934630.0
2008-08-04,13.899999618530273,14.899999618530273,12.899999618530273,14.899999618530273,18034240.0
2008-08-05,14.199999809265137,15.199999809265137,13.800000190734863,15.0,17902460.0
2008-08-06,14.5,14.699999809265137,13.800000190734863,14.600000381469727,8296670.0
2008-08-07,14.0,14.899999618530273,13.699999809265137,14.800000190734863,7189590.0
2008-08-08,13.199999809265137,14.100000381469727,12.600000381469727,14.100000381469727,13864600.0
2008-08-11,14.699999809265137,14.699999809265137,13.5,13.600000381469727,11636930.0
2008-08-12,13.699999809265137,14.800000190734863,13.699999809265137,14.600000381469727,6535120.0
2008-08-13,13.800000190734863,13.899999618530273,13.0,13.699999809265137,7256260.0
2008-08-14,14.300000190734863,14.300000190734863,13.800000190734863,13.800000190734863,3797040.0
2008-08-15,14.899999618530273,14.899999618530273,14.399999618530273,14.699999809265137,4745470.0
2008-08-18,14.0,14.899999618530273,13.800000190734863,14.699999809265137,4998930.0
2008-08-19,14.699999809265137,14.800000190734863,13.600000381469727,13.899999618530273,11719830.0
2008-08-20,14.199999809265137,14.699999809265137,14.0,14.600000381469727,3682230.0
2008-08-21,13.899999618530273,14.300000190734863,13.699999809265137,14.100000381469727,3783830.0
2008-08-22,13.899999618530273,14.100000381469727,13.699999809265137,13.899999618530273,2695570.0
2008-08-25,13.300000190734863,13.800000190734863,13.300000190734863,13.699999809265137,4883170.0
2008-08-26,13.100000381469727,13.600000381469727,13.100000381469727,13.399999618530273,4192760.0
2008-08-27,13.300000190734863,13.300000190734863,13.100000381469727,13.300000190734863,2596200.0
2008-08-28,13.600000381469727,14.0,13.100000381469727,13.300000190734863,8596070.0
2008-08-29,13.300000190734863,13.5,13.100000381469727,13.399999618530273,4142120.0
2008-09-02,13.300000190734863,14.0,13.199999809265137,13.399999618530273,5198600.0
2008-09-03,13.100000381469727,13.600000381469727,13.100000381469727,13.399999618530273,2514650.0
2008-09-04,12.600000381469727,13.199999809265137,12.600000381469727,13.199999809265137,4063850.0
2008-09-05,13.0,13.100000381469727,12.5,12.5,3790120.0
2008-09-08,12.600000381469727,13.300000190734863,12.199999809265137,13.199999809265137,5779250.0
2008-09-09,11.399999618530273,12.699999809265137,10.699999809265137,12.600000381469727,10941690.0
2008-09-10,9.800000190734863,11.199999809265137,9.0,11.100000381469727,11113880.0
2008-09-11,9.199999809265137,9.5,8.600000381469727,9.300000190734863,8680390.0
2008-09-12,9.5,9.600000381469727,8.699999809265137,9.100000381469727,4794660.0
2008-09-15,8.5,9.199999809265137,8.5,8.800000190734863,4373850.0
2008-09-16,8.800000190734863,8.899999618530273,6.800000190734863,8.100000381469727,12988190.0
2008-09-17,9.399999618530273,9.800000190734863,7.699999809265137,8.399999618530273,10777050.0
2008-09-18,9.5,10.5,8.600000381469727,9.0,8816470.0
2008-09-19,10.0,10.800000190734863,9.5,10.5,7704240.0
2008-09-22,8.899999618530273,9.800000190734863,8.899999618530273,9.699999809265137,5513950.0
2008-09-23,8.5,9.0,8.399999618530273,9.0,4027680.0
2008-09-24,8.600000381469727,8.800000190734863,8.300000190734863,8.800000190734863,2230230.0
2008-09-25,8.600000381469727,8.800000190734863,8.399999618530273,8.699999809265137,3243470.0
2008-09-26,7.599999904632568,8.199999809265137,7.599999904632568,7.900000095367432,3993050.0
2008-09-29,6.199999809265137,7.800000190734863,6.199999809265137,7.599999904632568,6939880.0
2008-09-30,5.699999809265137,6.900000095367432,5.699999809265137,6.599999904632568,8296910.0
2008-10-01,6.5,6.699999809265137,6.0,6.400000095367432,6950260.0
2008-10-02,6.0,6.900000095367432,5.800000190734863,6.800000190734863,4727950.0
2008-10-03,5.800000190734863,6.5,5.800000190734863,6.400000095367432,3925530.0
2008-10-06,5.0,5.800000190734863,4.5,5.800000190734863,10380500.0
2008-10-07,4.800000190734863,5.300000190734863,4.699999809265137,5.199999809265137,5404960.0
2008-10-08,4.599999904632568,4.900000095367432,4.5,4.800000190734863,4840630.0
2008-10-09,4.0,5.0,4.0,4.900000095367432,5961630.0
2008-10-10,4.300000190734863,4.800000190734863,3.5999999046325684,3.5999999046325684,8037340.0
2008-10-13,5.099999904632568,5.300000190734863,4.599999904632568,5.099999904632568,5204280.0
2008-10-14,4.800000190734863,5.699999809265137,4.800000190734863,5.5,5806890.0
2008-10-15,4.199999809265137,4.900000095367432,4.199999809265137,4.800000190734863,4843150.0
2008-10-16,3.9000000953674316,4.5,3.799999952316284,4.5,7941230.0
2008-10-17,3.799999952316284,3.9000000953674316,3.5999999046325684,3.799999952316284,6461210.0
2008-10-20,3.9000000953674316,4.0,3.700000047683716,4.0,3237710.0
2008-10-21,3.5999999046325684,3.9000000953674316,3.5999999046325684,3.9000000953674316,3496900.0
2008-10-22,3.0999999046325684,3.700000047683716,3.0999999046325684,3.5999999046325684,4226500.0
2008-10-23,2.5,3.299999952316284,2.5,3.200000047683716,10348340.0
2008-10-24,2.9000000953674316,3.200000047683716,2.200000047683716,2.200000047683716,6407080.0
2008-10-27,3.799999952316284,4.400000095367432,3.0,3.299999952316284,9850550.0
2008-10-28,3.5999999046325684,4.199999809265137,3.0999999046325684,4.199999809265137,7538610.0
2008-10-29,3.799999952316284,4.199999809265137,3.299999952316284,3.5999999046325684,6424970.0
2008-10-30,3.5,4.099999904632568,3.299999952316284,4.0,4230120.0
2008-10-31,3.4000000953674316,3.5999999046325684,3.299999952316284,3.5999999046325684,2917930.0
2008-11-03,3.0999999046325684,3.5,3.0,3.5,5353450.0
2008-11-04,3.200000047683716,3.799999952316284,2.9000000953674316,3.299999952316284,6825970.0
2008-11-05,2.5999999046325684,3.200000047683716,2.5999999046325684,3.0999999046325684,5911130.0
2008-11-06,2.5999999046325684,3.4000000953674316,2.5999999046325684,3.4000000953674316,5802490.0
2008-11-07,2.5999999046325684,2.9000000953674316,2.5,2.799999952316284,4646660.0
2008-11-10,2.700000047683716,3.0,2.700000047683716,2.799999952316284,4842250.0
2008-11-11,2.5,2.700000047683716,2.299999952316284,2.700000047683716,3774400.0
2008-11-12,2.5,2.5999999046325684,2.5,2.5,3750800.0
2008-11-13,2.700000047683716,2.700000047683716,2.5,2.5,2668920.0
2008-11-14,2.5999999046325684,2.700000047683716,2.5,2.700000047683716,1944430.0
2008-11-17,2.299999952316284,2.700000047683716,2.299999952316284,2.700000047683716,3241920.0
2008-11-18,2.0,2.4000000953674316,2.0,2.4000000953674316,6133320.0
2008-11-19,1.600000023841858,2.0999999046325684,1.600000023841858,2.0999999046325684,6683500.0
2008-11-20,1.399999976158142,1.7000000476837158,1.399999976158142,1.600000023841858,6499210.0
2008-11-21,1.399999976158142,1.600000023841858,1.399999976158142,1.600000023841858,6233230.0
2008-11-24,1.600000023841858,1.7000000476837158,1.399999976158142,1.7000000476837158,5176650.0
2008-11-25,1.5,1.7000000476837158,1.399999976158142,1.7000000476837158,10139290.0
2008-11-26,1.7999999523162842,1.7999999523162842,1.5,1.5,4332110.0
2008-11-28,2.0,2.299999952316284,1.7999999523162842,1.7999999523162842,5093460.0
2008-12-01,1.7000000476837158,2.4000000953674316,1.7000000476837158,2.200000047683716,6839690.0
2008-12-02,1.7999999523162842,2.0,1.7000000476837158,1.899999976158142,5101920.0
2008-12-03,1.7000000476837158,1.899999976158142,1.7000000476837158,1.7000000476837158,6020360.0
2008-12-04,1.600000023841858,2.200000047683716,0.800000011920929,1.7000000476837158,4628310.0
2008-12-05,1.5,1.7000000476837158,1.5,1.600000023841858,6901090.0
2008-12-08,1.5,1.7000000476837158,1.5,1.7000000476837158,4667070.0
2008-12-09,1.5,1.7000000476837158,1.5,1.5,5693120.0
2008-12-10,1.600000023841858,1.600000023841858,1.5,1.600000023841858,2919810.0
2008-12-11,1.5,1.600000023841858,1.5,1.600000023841858,4430660.0
2008-12-12,1.399999976158142,1.5,1.2999999523162842,1.399999976158142,3303490.0
2008-12-15,1.399999976158142,1.5,1.399999976158142,1.5,5109040.0
2008-12-16,1.5,1.5,1.399999976158142,1.399999976158142,4881580.0
2008-12-17,1.2999999523162842,1.5,1.2999999523162842,1.5,5947850.0
2008-12-18,1.399999976158142,1.5,1.399999976158142,1.399999976158142,4459080.0
2008-12-19,1.2000000476837158,1.5,1.2000000476837158,1.399999976158142,9953060.0
2008-12-22,1.2000000476837158,1.2999999523162842,1.2000000476837158,1.2999999523162842,6034770.0
2008-12-23,1.2000000476837158,1.2999999523162842,1.100000023841858,1.2000000476837158,2897410.0
2008-12-24,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,1017290.0
2008-12-26,1.2999999523162842,1.7000000476837158,1.2000000476837158,1.2000000476837158,1668810.0
2008-12-29,1.2999999523162842,1.2999999523162842,1.2000000476837158,1.2999999523162842,2916850.0
2008-12-30,1.2000000476837158,1.2999999523162842,1.2000000476837158,1.2999999523162842,4009870.0
2008-12-31,1.2000000476837158,1.2000000476837158,1.100000023841858,1.2000000476837158,3259780.0
2009-01-02,1.2000000476837158,1.2999999523162842,1.2000000476837158,1.2000000476837158,3321770.0
2009-01-05,1.2999999523162842,1.2999999523162842,1.2000000476837158,1.2999999523162842,3758010.0
2009-01-06,1.399999976158142,1.399999976158142,1.2999999523162842,1.2999999523162842,5654600.0
2009-01-07,1.399999976158142,1.5,1.2999999523162842,1.399999976158142,5493370.0
2009-01-08,1.2999999523162842,1.5,1.2999999523162842,1.399999976158142,3853620.0
2009-01-09,1.399999976158142,1.399999976158142,1.2999999523162842,1.399999976158142,2620090.0
2009-01-12,1.2999999523162842,1.5,1.2999999523162842,1.5,2654260.0
2009-01-13,1.2999999523162842,1.399999976158142,1.2999999523162842,1.399999976158142,1888640.0
2009-01-14,1.2000000476837158,1.399999976158142,1.2000000476837158,1.2999999523162842,3851810.0
2009-01-15,1.2000000476837158,1.2000000476837158,1.100000023841858,1.2000000476837158,3764940.0
2009-01-16,1.100000023841858,1.2000000476837158,1.100000023841858,1.2000000476837158,4413240.0
2009-01-20,1.100000023841858,1.2000000476837158,1.100000023841858,1.2000000476837158,2094160.0
2009-01-21,1.100000023841858,1.100000023841858,1.0,1.100000023841858,2819580.0
2009-01-22,1.100000023841858,1.100000023841858,1.0,1.100000023841858,1589350.0
2009-01-23,1.100000023841858,1.100000023841858,1.0,1.100000023841858,2089460.0
2009-01-26,1.100000023841858,1.100000023841858,1.0,1.100000023841858,1368730.0
2009-01-27,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,2009410.0
2009-01-28,1.2000000476837158,1.2999999523162842,1.100000023841858,1.2000000476837158,4433040.0
2009-01-29,1.100000023841858,1.2000000476837158,1.100000023841858,1.2000000476837158,1932200.0
2009-01-30,1.2000000476837158,1.2000000476837158,1.100000023841858,1.2000000476837158,1894740.0
2009-02-02,1.2999999523162842,1.2999999523162842,1.2000000476837158,1.2000000476837158,3680980.0
2009-02-03,1.399999976158142,1.399999976158142,1.2000000476837158,1.2999999523162842,4462380.0
2009-02-04,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,2770400.0
2009-02-05,1.7000000476837158,2.0,1.5,1.7999999523162842,15696070.0
2009-02-06,1.2999999523162842,2.0,1.100000023841858,1.7999999523162842,18883570.0
2009-02-09,1.100000023841858,1.2999999523162842,1.100000023841858,1.2000000476837158,10209860.0
2009-02-10,1.100000023841858,1.2000000476837158,1.100000023841858,1.100000023841858,5552510.0
2009-02-11,0.6000000238418579,0.8999999761581421,0.5,0.800000011920929,27808700.0
2009-02-12,0.699999988079071,0.800000011920929,0.6000000238418579,0.800000011920929,20312780.0
2009-02-13,1.0,1.2000000476837158,0.800000011920929,0.8999999761581421,26360490.0
2009-02-17,1.600000023841858,2.299999952316284,1.5,1.899999976158142,37813060.0
2009-02-18,1.5,1.7999999523162842,1.2999999523162842,1.7999999523162842,13651980.0
2009-02-19,1.2999999523162842,1.5,1.2000000476837158,1.5,7000120.0
2009-02-20,1.2999999523162842,1.2999999523162842,1.2000000476837158,1.2999999523162842,5797090.0
2009-02-23,1.2999999523162842,1.399999976158142,1.2999999523162842,1.2999999523162842,3055400.0
2009-02-24,1.399999976158142,1.399999976158142,1.2999999523162842,1.2999999523162842,2278270.0
2009-02-25,1.399999976158142,1.399999976158142,1.2000000476837158,1.399999976158142,6473840.0
2009-02-26,1.2999999523162842,1.399999976158142,1.2000000476837158,1.2999999523162842,2768330.0
2009-02-27,1.600000023841858,1.600000023841858,1.2999999523162842,1.2999999523162842,6681200.0
2009-03-02,1.399999976158142,1.600000023841858,1.2999999523162842,1.5,3360320.0
2009-03-03,1.2999999523162842,1.399999976158142,1.2999999523162842,1.399999976158142,2182350.0
2009-03-04,1.399999976158142,1.399999976158142,1.2999999523162842,1.399999976158142,1606530.0
2009-03-05,1.2999999523162842,1.399999976158142,1.2999999523162842,1.399999976158142,2054380.0
2009-03-06,1.5,1.5,1.2000000476837158,1.2999999523162842,4355770.0
2009-03-09,1.5,1.600000023841858,1.399999976158142,1.5,2722430.0
2009-03-10,1.5,1.5,1.399999976158142,1.5,1830640.0
2009-03-11,1.600000023841858,1.600000023841858,1.5,1.600000023841858,3169140.0
2009-03-12,1.899999976158142,2.0,1.600000023841858,1.7000000476837158,17645590.0
2009-03-13,2.0,2.0999999046325684,1.899999976158142,2.0,5367080.0
2009-03-16,2.4000000953674316,2.5,2.0,2.0999999046325684,9239870.0
2009-03-17,3.4000000953674316,3.799999952316284,2.4000000953674316,2.5,17688550.0
2009-03-18,3.700000047683716,4.300000190734863,3.700000047683716,3.9000000953674316,16263760.0
2009-03-19,3.299999952316284,4.099999904632568,2.200000047683716,4.0,12693110.0
2009-03-20,3.0999999046325684,3.0999999046325684,2.5,3.0999999046325684,7912670.0
2009-03-23,3.299999952316284,3.5,3.200000047683716,3.4000000953674316,4424350.0
2009-03-24,3.5999999046325684,3.700000047683716,3.200000047683716,3.299999952316284,5758020.0
2009-03-25,3.5999999046325684,3.9000000953674316,3.4000000953674316,3.799999952316284,6629530.0
2009-03-26,3.9000000953674316,4.0,3.5999999046325684,3.700000047683716,3718900.0
2009-03-27,3.700000047683716,3.9000000953674316,3.700000047683716,3.799999952316284,2248110.0
2009-03-30,3.5,3.5999999046325684,3.0,3.4000000953674316,4261620.0
2009-03-31,3.5,3.5999999046325684,3.299999952316284,3.5,3166100.0
2009-04-01,3.5,3.5,3.200000047683716,3.299999952316284,2878970.0
2009-04-02,3.5999999046325684,3.700000047683716,3.4000000953674316,3.5,5128530.0
2009-04-03,3.5,3.700000047683716,3.5,3.5,3129020.0
2009-04-06,3.5999999046325684,3.5999999046325684,3.4000000953674316,3.5,2148760.0
2009-04-07,3.4000000953674316,3.5999999046325684,3.299999952316284,3.5,1817540.0
2009-04-08,3.299999952316284,3.4000000953674316,3.299999952316284,3.4000000953674316,1832450.0
2009-04-09,3.5,3.5999999046325684,3.299999952316284,3.4000000953674316,3736720.0
2009-04-13,3.5999999046325684,3.5999999046325684,3.5,3.5,2373100.0
2009-04-14,3.5,3.5999999046325684,3.4000000953674316,3.5999999046325684,3022710.0
2009-04-15,3.799999952316284,3.799999952316284,3.5999999046325684,3.700000047683716,3790890.0
2009-04-16,4.099999904632568,4.199999809265137,3.799999952316284,3.799999952316284,6836030.0
2009-04-17,5.0,5.300000190734863,4.300000190734863,4.400000095367432,15614420.0
2009-04-20,4.900000095367432,6.300000190734863,4.800000190734863,5.400000095367432,19256800.0
2009-04-21,4.099999904632568,5.0,4.0,4.800000190734863,11622100.0
2009-04-22,4.300000190734863,4.599999904632568,4.300000190734863,4.400000095367432,5881350.0
2009-04-23,4.099999904632568,4.699999809265137,4.099999904632568,4.599999904632568,4677630.0
2009-04-24,4.300000190734863,4.400000095367432,4.199999809265137,4.300000190734863,4195020.0
2009-04-27,4.099999904632568,4.300000190734863,4.0,4.300000190734863,5577530.0
2009-04-28,3.9000000953674316,4.099999904632568,3.700000047683716,4.099999904632568,7455470.0
2009-04-29,4.0,4.099999904632568,3.799999952316284,3.9000000953674316,3746290.0
2009-04-30,3.9000000953674316,4.199999809265137,3.799999952316284,4.099999904632568,3958730.0
2009-05-01,3.9000000953674316,4.0,3.799999952316284,3.9000000953674316,3239260.0
2009-05-04,4.0,4.099999904632568,3.9000000953674316,4.0,3683570.0
2009-05-05,4.699999809265137,4.699999809265137,4.099999904632568,4.199999809265137,9172360.0
2009-05-06,5.300000190734863,5.300000190734863,4.900000095367432,5.099999904632568,11666130.0
2009-05-07,4.300000190734863,5.5,4.0,5.400000095367432,15869740.0
2009-05-08,4.099999904632568,4.300000190734863,4.0,4.300000190734863,6292060.0
2009-05-11,4.0,4.300000190734863,4.0,4.199999809265137,4616240.0
2009-05-12,4.0,4.199999809265137,3.9000000953674316,4.099999904632568,4582880.0
2009-05-13,3.700000047683716,3.9000000953674316,3.700000047683716,3.799999952316284,5365510.0
2009-05-14,3.5999999046325684,3.700000047683716,3.5,3.700000047683716,5180760.0
2009-05-15,3.5,3.700000047683716,3.4000000953674316,3.700000047683716,4062230.0
2009-05-18,3.4000000953674316,3.700000047683716,3.4000000953674316,3.700000047683716,4849960.0
2009-05-19,3.700000047683716,3.799999952316284,3.4000000953674316,3.5999999046325684,4886610.0
2009-05-20,3.5999999046325684,3.9000000953674316,3.5,3.9000000953674316,3763350.0
2009-05-21,3.5,3.5999999046325684,3.4000000953674316,3.5,2300770.0
2009-05-22,3.5,3.5,3.4000000953674316,3.5,1643830.0
2009-05-26,3.5,3.5999999046325684,3.4000000953674316,3.5999999046325684,2019850.0
2009-05-27,3.5,3.5,3.4000000953674316,3.5,2792440.0
2009-05-28,3.200000047683716,3.4000000953674316,3.0,3.4000000953674316,6407630.0
2009-05-29,3.5,3.5999999046325684,3.0,3.0999999046325684,6305360.0
2009-06-01,3.5,3.700000047683716,3.5,3.700000047683716,3170080.0
2009-06-02,3.4000000953674316,3.5,3.299999952316284,3.4000000953674316,2415890.0
2009-06-03,3.299999952316284,3.299999952316284,3.200000047683716,3.299999952316284,3063970.0
2009-06-04,3.5,3.5,3.299999952316284,3.299999952316284,2397950.0
2009-06-05,3.4000000953674316,3.5,3.299999952316284,3.5,2162980.0
2009-06-08,3.5,3.5,3.4000000953674316,3.4000000953674316,2067340.0
2009-06-09,3.5,3.5,3.4000000953674316,3.4000000953674316,1213630.0
2009-06-10,3.4000000953674316,3.5,3.4000000953674316,3.5,1695990.0
2009-06-11,3.4000000953674316,3.5,3.299999952316284,3.299999952316284,2964240.0
2009-06-12,3.5,3.5,3.4000000953674316,3.4000000953674316,1654350.0
2009-06-15,3.299999952316284,3.5,3.200000047683716,3.4000000953674316,1814340.0
2009-06-16,3.200000047683716,3.4000000953674316,3.200000047683716,3.4000000953674316,1982620.0
2009-06-17,4.0,4.0,3.200000047683716,3.299999952316284,8839000.0
2009-06-18,3.4000000953674316,4.400000095367432,3.4000000953674316,4.300000190734863,11052080.0
2009-06-19,3.4000000953674316,3.5999999046325684,3.4000000953674316,3.5,3681690.0
2009-06-22,3.5,3.799999952316284,3.5,3.700000047683716,4404480.0
2009-06-23,3.700000047683716,3.799999952316284,3.5999999046325684,3.799999952316284,4125080.0
2009-06-24,4.0,4.099999904632568,3.700000047683716,3.799999952316284,9358710.0
2009-06-25,4.599999904632568,4.800000190734863,3.9000000953674316,3.9000000953674316,20620810.0
2009-06-26,3.5999999046325684,4.699999809265137,3.0,4.5,43244990.0
2009-06-29,4.199999809265137,4.400000095367432,4.0,4.300000190734863,6290420.0
2009-06-30,4.300000190734863,4.400000095367432,4.199999809265137,4.300000190734863,2234760.0
2009-07-01,4.599999904632568,4.800000190734863,3.5,4.400000095367432,10694270.0
2009-07-02,4.5,4.699999809265137,4.400000095367432,4.5,3583460.0
2009-07-06,4.400000095367432,4.800000190734863,4.400000095367432,4.599999904632568,6184410.0
2009-07-07,4.199999809265137,4.5,4.099999904632568,4.5,3828850.0
2009-07-08,4.0,4.199999809265137,3.9000000953674316,4.199999809265137,3937510.0
2009-07-09,3.9000000953674316,4.199999809265137,3.9000000953674316,4.099999904632568,3141960.0
2009-07-10,3.700000047683716,4.0,3.700000047683716,4.0,4195680.0
2009-07-13,3.799999952316284,4.099999904632568,3.799999952316284,3.799999952316284,3081790.0
2009-07-14,3.799999952316284,4.0,3.799999952316284,3.9000000953674316,1959750.0
2009-07-15,4.0,4.099999904632568,3.9000000953674316,3.9000000953674316,3594750.0
2009-07-16,4.099999904632568,4.199999809265137,3.9000000953674316,4.099999904632568,2261180.0
2009-07-17,3.9000000953674316,4.099999904632568,3.9000000953674316,4.0,1776730.0
2009-07-20,4.0,4.0,3.9000000953674316,4.0,3235580.0
2009-07-21,3.700000047683716,4.199999809265137,3.700000047683716,4.0,5738120.0
2009-07-22,3.9000000953674316,4.0,3.799999952316284,3.799999952316284,3092040.0
2009-07-23,4.199999809265137,4.300000190734863,4.0,4.0,6564670.0
2009-07-24,4.099999904632568,4.199999809265137,4.0,4.199999809265137,1443200.0
2009-07-27,4.199999809265137,4.199999809265137,4.0,4.099999904632568,2068250.0
2009-07-28,4.300000190734863,4.300000190734863,4.099999904632568,4.099999904632568,2055120.0
2009-07-29,4.300000190734863,4.300000190734863,4.199999809265137,4.300000190734863,2172620.0
2009-07-30,4.199999809265137,4.300000190734863,4.199999809265137,4.300000190734863,1542700.0
2009-07-31,4.5,4.5,4.199999809265137,4.199999809265137,4355490.0
2009-08-03,4.800000190734863,4.800000190734863,4.599999904632568,4.599999904632568,5178540.0
2009-08-04,5.400000095367432,5.5,4.800000190734863,4.800000190734863,11075260.0
2009-08-05,5.400000095367432,6.0,5.300000190734863,5.699999809265137,13381640.0
2009-08-06,5.300000190734863,5.400000095367432,4.599999904632568,5.199999809265137,9832470.0
2009-08-07,4.900000095367432,5.300000190734863,4.800000190734863,5.300000190734863,7366570.0
2009-08-10,5.300000190734863,5.300000190734863,4.800000190734863,4.800000190734863,6452540.0
2009-08-11,5.0,5.300000190734863,4.900000095367432,5.300000190734863,4715300.0
2009-08-12,5.099999904632568,5.199999809265137,5.0,5.0,3439030.0
2009-08-13,5.400000095367432,5.5,5.099999904632568,5.199999809265137,7427110.0
2009-08-14,5.699999809265137,5.800000190734863,5.400000095367432,5.5,5619210.0
2009-08-17,5.400000095367432,5.599999904632568,5.300000190734863,5.5,4054840.0
2009-08-18,5.699999809265137,5.800000190734863,5.5,5.5,4140620.0
2009-08-19,6.0,6.300000190734863,5.599999904632568,5.699999809265137,9856540.0
2009-08-20,6.800000190734863,7.0,6.199999809265137,6.300000190734863,13805520.0
2009-08-21,7.0,7.800000190734863,6.900000095367432,7.5,17546130.0
2009-08-24,7.300000190734863,7.699999809265137,6.900000095367432,7.400000095367432,10989190.0
2009-08-25,7.0,7.400000095367432,6.699999809265137,7.300000190734863,7784960.0
2009-08-26,6.599999904632568,7.0,6.300000190734863,7.0,10838080.0
2009-08-27,6.900000095367432,7.0,6.599999904632568,6.800000190734863,5500720.0
2009-08-28,6.900000095367432,7.099999904632568,6.900000095367432,7.0,4297630.0
2009-08-31,6.699999809265137,6.900000095367432,6.599999904632568,6.800000190734863,3382100.0
2009-09-01,6.599999904632568,6.900000095367432,6.400000095367432,6.900000095367432,5926140.0
2009-09-02,6.099999904632568,6.5,5.800000190734863,6.300000190734863,7552980.0
2009-09-03,6.199999809265137,6.300000190734863,6.0,6.300000190734863,3498190.0
2009-09-04,6.5,6.5,6.300000190734863,6.300000190734863,4019670.0
2009-09-08,6.599999904632568,6.699999809265137,6.599999904632568,6.699999809265137,2749390.0
2009-09-09,6.900000095367432,7.0,6.599999904632568,6.699999809265137,4341530.0
2009-09-10,6.800000190734863,6.900000095367432,6.699999809265137,6.900000095367432,2771650.0
2009-09-11,6.599999904632568,6.800000190734863,6.5,6.800000190734863,3498460.0
2009-09-14,6.5,6.599999904632568,6.400000095367432,6.5,2924110.0
2009-09-15,6.699999809265137,6.800000190734863,6.5,6.599999904632568,2868660.0
2009-09-16,7.0,7.0,6.800000190734863,6.800000190734863,5072620.0
2009-09-17,6.900000095367432,7.099999904632568,6.699999809265137,7.0,4209620.0
2009-09-18,6.800000190734863,6.800000190734863,6.5,6.699999809265137,4046660.0
2009-09-21,6.599999904632568,6.699999809265137,6.5,6.599999904632568,2833640.0
2009-09-22,6.800000190734863,6.900000095367432,6.5,6.699999809265137,3190490.0
2009-09-23,6.800000190734863,6.900000095367432,6.699999809265137,6.900000095367432,2377580.0
2009-09-24,6.400000095367432,6.699999809265137,6.199999809265137,6.699999809265137,4863360.0
2009-09-25,6.300000190734863,6.400000095367432,6.099999904632568,6.300000190734863,3449250.0
2009-09-28,6.0,6.099999904632568,5.699999809265137,6.0,8464390.0
2009-09-29,6.199999809265137,6.300000190734863,5.900000095367432,5.900000095367432,4002570.0
2009-09-30,6.400000095367432,6.400000095367432,6.0,6.300000190734863,3082260.0
2009-10-01,6.0,6.300000190734863,5.900000095367432,6.300000190734863,3947370.0
2009-10-02,6.0,6.0,5.599999904632568,5.800000190734863,4150440.0
2009-10-05,6.0,6.099999904632568,5.900000095367432,6.0,2282420.0
2009-10-06,5.800000190734863,6.0,5.699999809265137,6.0,3353070.0
2009-10-07,5.5,5.599999904632568,5.099999904632568,5.5,6845800.0
2009-10-08,5.599999904632568,5.699999809265137,5.400000095367432,5.5,2595480.0
2009-10-09,5.5,5.699999809265137,5.400000095367432,5.5,1925350.0
2009-10-12,5.599999904632568,5.699999809265137,5.5,5.5,1934000.0
2009-10-13,5.599999904632568,5.699999809265137,5.5,5.599999904632568,1638120.0
2009-10-14,5.800000190734863,5.800000190734863,5.599999904632568,5.599999904632568,2140790.0
2009-10-15,5.800000190734863,5.800000190734863,5.599999904632568,5.699999809265137,1610680.0
2009-10-16,5.900000095367432,6.099999904632568,5.699999809265137,5.699999809265137,4178400.0
2009-10-19,6.199999809265137,6.300000190734863,6.0,6.099999904632568,3071580.0
2009-10-20,6.300000190734863,6.400000095367432,6.300000190734863,6.300000190734863,2186260.0
2009-10-21,6.099999904632568,6.400000095367432,6.0,6.400000095367432,2933270.0
2009-10-22,6.099999904632568,6.199999809265137,5.900000095367432,6.199999809265137,1589450.0
2009-10-23,5.900000095367432,6.099999904632568,5.900000095367432,6.099999904632568,1208920.0
2009-10-26,5.900000095367432,6.099999904632568,5.800000190734863,6.0,2558540.0
2009-10-27,5.900000095367432,6.0,5.599999904632568,6.0,2305190.0
2009-10-28,5.699999809265137,5.800000190734863,5.599999904632568,5.800000190734863,2342150.0
2009-10-29,5.800000190734863,5.900000095367432,5.699999809265137,5.699999809265137,1420990.0
2009-10-30,5.900000095367432,6.0,5.699999809265137,5.900000095367432,1553310.0
2009-11-02,5.900000095367432,5.900000095367432,5.699999809265137,5.900000095367432,1896710.0
2009-11-03,6.0,6.199999809265137,5.800000190734863,5.900000095367432,2846870.0
2009-11-04,6.099999904632568,6.300000190734863,6.0,6.099999904632568,2761940.0
2009-11-05,6.400000095367432,6.900000095367432,6.199999809265137,6.5,8434060.0
2009-11-06,6.300000190734863,6.400000095367432,6.0,6.199999809265137,3278820.0
2009-11-09,6.300000190734863,6.5,6.099999904632568,6.300000190734863,2667590.0
2009-11-10,6.199999809265137,6.400000095367432,6.099999904632568,6.300000190734863,2030600.0
2009-11-11,6.300000190734863,6.300000190734863,6.199999809265137,6.199999809265137,1699220.0
2009-11-12,6.599999904632568,6.699999809265137,6.5,6.5,4718080.0
2009-11-13,6.699999809265137,6.800000190734863,6.599999904632568,6.699999809265137,2706300.0
2009-11-16,6.599999904632568,6.800000190734863,6.5,6.800000190734863,2805930.0
2009-11-17,6.5,6.599999904632568,6.400000095367432,6.5,1662550.0
2009-11-18,6.400000095367432,6.5,6.300000190734863,6.400000095367432,2058150.0
2009-11-19,6.300000190734863,6.400000095367432,6.199999809265137,6.300000190734863,1861660.0
2009-11-20,6.300000190734863,6.400000095367432,6.0,6.199999809265137,2201910.0
2009-11-23,6.300000190734863,6.400000095367432,6.199999809265137,6.300000190734863,2009500.0
2009-11-24,6.300000190734863,6.400000095367432,6.199999809265137,6.400000095367432,1095880.0
2009-11-25,6.300000190734863,6.400000095367432,6.300000190734863,6.300000190734863,771430.0
2009-11-27,6.300000190734863,6.300000190734863,6.0,6.199999809265137,977500.0
2009-11-30,6.300000190734863,6.300000190734863,6.099999904632568,6.199999809265137,2077600.0
2009-12-01,6.400000095367432,6.400000095367432,6.300000190734863,6.300000190734863,2052650.0
2009-12-02,6.400000095367432,6.5,6.300000190734863,6.5,1405660.0
2009-12-03,6.300000190734863,6.400000095367432,6.199999809265137,6.300000190734863,1580440.0
2009-12-04,6.300000190734863,6.400000095367432,6.300000190734863,6.300000190734863,1512070.0
2009-12-07,6.300000190734863,6.400000095367432,6.199999809265137,6.199999809265137,962820.0
2009-12-08,6.300000190734863,6.300000190734863,6.199999809265137,6.199999809265137,1507430.0
2009-12-09,6.199999809265137,6.300000190734863,6.199999809265137,6.199999809265137,1110980.0
2009-12-10,6.099999904632568,6.199999809265137,6.099999904632568,6.099999904632568,1354790.0
2009-12-11,6.099999904632568,6.099999904632568,6.0,6.099999904632568,1766050.0
2009-12-14,6.099999904632568,6.199999809265137,6.0,6.099999904632568,1993950.0
2009-12-15,6.199999809265137,6.199999809265137,6.0,6.0,1500480.0
2009-12-16,6.199999809265137,6.199999809265137,6.099999904632568,6.099999904632568,1283300.0
2009-12-17,6.0,6.199999809265137,6.0,6.099999904632568,1308870.0
2009-12-18,6.0,6.099999904632568,5.800000190734863,6.099999904632568,2413740.0
2009-12-21,5.699999809265137,5.900000095367432,5.599999904632568,5.900000095367432,2922750.0
2009-12-22,5.699999809265137,5.800000190734863,5.599999904632568,5.699999809265137,2353420.0
2009-12-23,5.800000190734863,6.099999904632568,5.599999904632568,5.699999809265137,2357700.0
2009-12-24,5.900000095367432,5.900000095367432,5.800000190734863,5.800000190734863,673900.0
2009-12-28,6.0,6.0,5.800000190734863,5.800000190734863,1812730.0
2009-12-29,5.900000095367432,6.099999904632568,5.900000095367432,6.0,1774700.0
2009-12-30,5.800000190734863,6.0,5.699999809265137,5.900000095367432,1441540.0
2009-12-31,6.0,6.0,5.699999809265137,5.800000190734863,1950100.0
2010-01-04,6.5,6.599999904632568,6.099999904632568,6.099999904632568,4090290.0
2010-01-05,6.900000095367432,6.900000095367432,6.5,6.599999904632568,5462210.0
2010-01-06,6.900000095367432,7.099999904632568,6.5,7.0,5316220.0
2010-01-07,6.699999809265137,7.0,6.599999904632568,6.900000095367432,3685890.0
2010-01-08,6.699999809265137,6.699999809265137,6.5,6.699999809265137,1572810.0
2010-01-11,6.900000095367432,6.900000095367432,6.599999904632568,6.800000190734863,3403690.0
2010-01-12,6.800000190734863,6.900000095367432,6.699999809265137,6.800000190734863,2536550.0
2010-01-13,6.699999809265137,6.800000190734863,6.699999809265137,6.800000190734863,1302420.0
2010-01-14,6.800000190734863,6.800000190734863,6.599999904632568,6.699999809265137,1884760.0
2010-01-15,6.699999809265137,6.800000190734863,6.599999904632568,6.800000190734863,1236860.0
2010-01-19,6.699999809265137,6.699999809265137,6.5,6.599999904632568,2108460.0
2010-01-20,7.300000190734863,7.400000095367432,7.099999904632568,7.199999809265137,7142920.0
2010-01-21,7.0,7.300000190734863,7.0,7.300000190734863,3739700.0
2010-01-22,6.900000095367432,7.0,6.699999809265137,7.0,3038870.0
2010-01-25,6.800000190734863,7.099999904632568,6.800000190734863,7.0,1748950.0
2010-01-26,7.099999904632568,7.300000190734863,6.900000095367432,7.199999809265137,4835720.0
2010-01-27,7.400000095367432,7.400000095367432,7.099999904632568,7.199999809265137,4170930.0
2010-01-28,8.199999809265137,8.199999809265137,7.5,7.5,10949080.0
2010-01-29,8.399999618530273,8.800000190734863,8.100000381469727,8.5,11838260.0
2010-02-01,8.800000190734863,8.899999618530273,8.399999618530273,8.600000381469727,7562020.0
2010-02-02,9.100000381469727,9.5,9.0,9.199999809265137,14874320.0
2010-02-03,8.600000381469727,9.399999618530273,8.5,9.199999809265137,12750960.0
2010-02-04,8.5,8.699999809265137,8.199999809265137,8.300000190734863,11680560.0
2010-02-05,8.600000381469727,8.699999809265137,8.199999809265137,8.5,7210460.0
2010-02-08,8.399999618530273,9.0,8.300000190734863,8.699999809265137,8945170.0
2010-02-09,8.600000381469727,8.699999809265137,8.399999618530273,8.5,5816040.0
2010-02-10,8.5,8.800000190734863,8.5,8.800000190734863,6405840.0
2010-02-11,8.800000190734863,8.899999618530273,8.5,8.600000381469727,9076460.0
2010-02-12,8.899999618530273,9.0,8.699999809265137,8.800000190734863,8571680.0
2010-02-16,9.600000381469727,9.800000190734863,9.100000381469727,9.100000381469727,15381510.0
2010-02-17,10.5,11.5,9.800000190734863,10.0,18566210.0
2010-02-18,11.300000190734863,11.800000190734863,10.699999809265137,11.0,19122440.0
2010-02-19,10.800000190734863,11.5,10.699999809265137,11.399999618530273,12428060.0
2010-02-22,10.899999618530273,11.399999618530273,10.899999618530273,11.300000190734863,8955650.0
2010-02-23,11.199999809265137,11.199999809265137,10.399999618530273,11.100000381469727,10071810.0
2010-02-24,11.0,11.399999618530273,10.899999618530273,11.300000190734863,7533650.0
2010-02-25,10.699999809265137,11.0,10.5,10.899999618530273,12145620.0
2010-02-26,10.199999809265137,10.899999618530273,9.800000190734863,10.899999618530273,14616560.0
2010-03-01,8.899999618530273,10.100000381469727,8.899999618530273,9.600000381469727,24516580.0
2010-03-02,8.899999618530273,9.5,8.199999809265137,8.5,31006350.0
2010-03-03,9.5,9.800000190734863,8.800000190734863,9.199999809265137,27645420.0
2010-03-04,9.300000190734863,9.899999618530273,9.300000190734863,9.699999809265137,15435620.0
2010-03-05,9.399999618530273,9.600000381469727,9.300000190734863,9.5,17396170.0
2010-03-08,9.0,9.699999809265137,9.0,9.5,14022330.0
2010-03-09,9.100000381469727,9.100000381469727,8.699999809265137,9.0,16797020.0
2010-03-10,9.300000190734863,9.399999618530273,9.100000381469727,9.199999809265137,9967270.0
2010-03-11,9.100000381469727,9.399999618530273,9.0,9.399999618530273,7442450.0
2010-03-12,9.100000381469727,9.300000190734863,8.899999618530273,9.100000381469727,10723590.0
2010-03-15,9.199999809265137,9.5,8.899999618530273,9.199999809265137,14962820.0
2010-03-16,9.100000381469727,9.300000190734863,9.0,9.199999809265137,9426680.0
2010-03-17,8.899999618530273,9.100000381469727,8.800000190734863,9.100000381469727,12973120.0
2010-03-18,8.600000381469727,9.0,8.600000381469727,8.800000190734863,12322030.0
2010-03-19,8.300000190734863,8.699999809265137,8.199999809265137,8.699999809265137,18047440.0
2010-03-22,8.600000381469727,9.0,7.900000095367432,8.199999809265137,23728100.0
2010-03-23,8.699999809265137,8.899999618530273,8.5,8.800000190734863,12293240.0
2010-03-24,8.800000190734863,9.0,8.600000381469727,8.899999618530273,16257280.0
2010-03-25,8.699999809265137,9.199999809265137,8.699999809265137,8.899999618530273,21918140.0
2010-03-26,8.600000381469727,8.899999618530273,8.5,8.800000190734863,16915720.0
2010-03-29,8.399999618530273,8.699999809265137,8.399999618530273,8.699999809265137,14204630.0
2010-03-30,8.399999618530273,8.600000381469727,8.199999809265137,8.399999618530273,18163930.0
2010-03-31,8.699999809265137,8.699999809265137,8.199999809265137,8.399999618530273,21331270.0
2010-04-01,8.399999618530273,9.0,8.399999618530273,8.800000190734863,22572100.0
2010-04-05,8.600000381469727,8.800000190734863,8.5,8.600000381469727,23721880.0
2010-04-06,8.699999809265137,8.800000190734863,8.600000381469727,8.600000381469727,14650480.0
2010-04-07,9.5,9.600000381469727,8.699999809265137,8.800000190734863,60983450.0
2010-04-08,9.800000190734863,10.199999809265137,9.699999809265137,9.699999809265137,24589440.0
2010-04-09,9.899999618530273,10.199999809265137,9.800000190734863,10.0,22687890.0
2010-04-12,9.699999809265137,10.300000190734863,9.699999809265137,10.0,15723730.0
2010-04-13,9.600000381469727,9.899999618530273,9.399999618530273,9.699999809265137,20538750.0
2010-04-14,10.699999809265137,10.899999618530273,10.0,10.100000381469727,25696830.0
2010-04-15,11.100000381469727,11.800000190734863,11.0,11.0,25202010.0
2010-04-16,10.800000190734863,11.300000190734863,10.300000190734863,11.0,12458940.0
2010-04-19,10.800000190734863,10.800000190734863,10.699999809265137,10.699999809265137,3633860.0
2010-04-20,11.300000190734863,11.5,10.899999618530273,10.899999618530273,10006080.0
2010-04-21,11.0,11.5,10.899999618530273,11.5,6423550.0
2010-04-22,10.899999618530273,11.0,10.5,10.800000190734863,4516840.0
2010-04-23,11.199999809265137,11.199999809265137,10.899999618530273,11.0,3550480.0
2010-04-26,12.0,12.0,11.0,11.199999809265137,12495800.0
2010-04-27,11.5,12.199999809265137,11.300000190734863,12.199999809265137,12251230.0
2010-04-28,11.600000381469727,11.800000190734863,11.399999618530273,11.699999809265137,6404790.0
2010-04-29,12.0,12.0,11.800000190734863,11.899999618530273,4356800.0
2010-04-30,11.800000190734863,12.0,11.5,12.0,6149520.0
2010-05-03,12.300000190734863,12.5,11.600000381469727,11.899999618530273,11180380.0
2010-05-04,11.800000190734863,11.899999618530273,11.100000381469727,11.600000381469727,14587160.0
2010-05-05,11.199999809265137,11.399999618530273,10.899999618530273,11.300000190734863,10481820.0
2010-05-06,10.199999809265137,11.100000381469727,8.600000381469727,11.0,23033040.0
2010-05-07,10.100000381469727,10.600000381469727,9.5,10.300000190734863,11291540.0
2010-05-10,10.800000190734863,10.899999618530273,10.399999618530273,10.800000190734863,11457340.0
2010-05-11,10.5,11.0,10.399999618530273,10.600000381469727,7709190.0
2010-05-12,10.699999809265137,10.699999809265137,10.5,10.600000381469727,3511590.0
2010-05-13,10.600000381469727,10.699999809265137,10.5,10.699999809265137,2235550.0
2010-05-14,10.699999809265137,10.699999809265137,10.199999809265137,10.399999618530273,5509890.0
2010-05-17,10.899999618530273,11.300000190734863,10.699999809265137,11.0,6708350.0
2010-05-18,10.899999618530273,11.199999809265137,10.600000381469727,11.100000381469727,4070010.0
2010-05-19,10.5,10.699999809265137,10.199999809265137,10.699999809265137,6116880.0
2010-05-20,9.699999809265137,10.100000381469727,9.0,10.100000381469727,11096910.0
2010-05-21,10.300000190734863,10.399999618530273,9.100000381469727,9.199999809265137,7438770.0
2010-05-24,10.100000381469727,10.399999618530273,10.0,10.399999618530273,2672490.0
2010-05-25,9.899999618530273,10.100000381469727,9.300000190734863,9.5,10070870.0
2010-05-26,8.800000190734863,10.300000190734863,8.800000190734863,10.199999809265137,14843040.0
2010-05-27,10.0,10.300000190734863,9.699999809265137,9.800000190734863,8471560.0
2010-05-28,10.300000190734863,10.300000190734863,9.899999618530273,10.0,4462880.0
2010-06-01,10.100000381469727,10.300000190734863,10.0,10.199999809265137,2441180.0
2010-06-02,10.0,10.199999809265137,9.800000190734863,10.100000381469727,7689750.0
2010-06-03,10.100000381469727,10.199999809265137,9.899999618530273,10.199999809265137,3281000.0
2010-06-04,9.800000190734863,10.0,9.699999809265137,10.0,4641710.0
2010-06-07,9.699999809265137,9.899999618530273,9.399999618530273,9.800000190734863,6067460.0
2010-06-08,9.5,9.899999618530273,9.199999809265137,9.699999809265137,9825470.0
2010-06-09,9.600000381469727,9.800000190734863,9.5,9.5,3386060.0
2010-06-10,10.100000381469727,10.100000381469727,9.699999809265137,9.699999809265137,4523610.0
2010-06-11,10.100000381469727,10.300000190734863,10.0,10.100000381469727,3748880.0
2010-06-14,10.0,10.600000381469727,9.800000190734863,10.300000190734863,6338580.0
2010-06-15,10.100000381469727,10.199999809265137,9.699999809265137,10.0,8880550.0
2010-06-16,10.100000381469727,10.300000190734863,9.899999618530273,9.899999618530273,4369480.0
2010-06-17,10.399999618530273,10.399999618530273,10.199999809265137,10.199999809265137,3318250.0
2010-06-18,10.399999618530273,10.5,10.199999809265137,10.300000190734863,3518180.0
2010-06-21,10.800000190734863,10.800000190734863,10.399999618530273,10.5,6151860.0
2010-06-22,10.699999809265137,10.899999618530273,10.600000381469727,10.800000190734863,3469920.0
2010-06-23,10.600000381469727,10.699999809265137,10.0,10.699999809265137,5833910.0
2010-06-24,10.699999809265137,10.699999809265137,10.399999618530273,10.600000381469727,5512620.0
2010-06-25,10.899999618530273,11.0,10.300000190734863,10.699999809265137,40517460.0
2010-06-28,10.5,10.600000381469727,10.399999618530273,10.5,4088770.0
2010-06-29,9.600000381469727,10.199999809265137,9.5,10.199999809265137,10603530.0
2010-06-30,9.5,9.800000190734863,9.399999618530273,9.800000190734863,5907260.0
2010-07-01,9.300000190734863,9.5,9.0,9.5,8070760.0
2010-07-02,9.600000381469727,9.800000190734863,9.199999809265137,9.300000190734863,4547510.0
2010-07-06,9.399999618530273,9.699999809265137,9.199999809265137,9.5,6603830.0
2010-07-07,10.0,10.100000381469727,9.699999809265137,9.899999618530273,7213590.0
2010-07-08,10.100000381469727,10.199999809265137,9.899999618530273,10.100000381469727,7847900.0
2010-07-09,10.0,10.100000381469727,9.800000190734863,10.100000381469727,5094000.0
2010-07-12,9.600000381469727,10.0,9.399999618530273,9.899999618530273,6419600.0
2010-07-13,9.699999809265137,9.899999618530273,9.600000381469727,9.899999618530273,5569950.0
2010-07-14,9.699999809265137,9.800000190734863,9.5,9.800000190734863,4827800.0
2010-07-15,9.699999809265137,9.800000190734863,9.5,9.699999809265137,3539760.0
2010-07-16,9.5,9.699999809265137,9.5,9.600000381469727,4762850.0
2010-07-19,9.199999809265137,9.600000381469727,9.100000381469727,9.5,9225160.0
2010-07-20,9.699999809265137,9.699999809265137,9.199999809265137,9.199999809265137,8570220.0
2010-07-21,9.5,9.899999618530273,9.399999618530273,9.699999809265137,8863450.0
2010-07-22,9.5,9.800000190734863,9.5,9.600000381469727,5911190.0
2010-07-23,9.800000190734863,9.800000190734863,9.399999618530273,9.600000381469727,14396770.0
2010-07-26,10.199999809265137,10.199999809265137,9.699999809265137,9.899999618530273,10822400.0
2010-07-27,10.199999809265137,10.300000190734863,10.0,10.300000190734863,2713350.0
2010-07-28,10.0,10.199999809265137,10.0,10.199999809265137,2762610.0
2010-07-29,9.899999618530273,10.199999809265137,9.899999618530273,10.0,4074520.0
2010-07-30,10.300000190734863,10.300000190734863,9.800000190734863,9.899999618530273,3453820.0
2010-08-02,10.5,10.5,10.199999809265137,10.300000190734863,4869670.0
2010-08-03,10.100000381469727,10.5,10.0,10.399999618530273,5793890.0
2010-08-04,10.600000381469727,10.600000381469727,10.199999809265137,10.5,9031500.0
2010-08-05,10.600000381469727,10.600000381469727,10.5,10.600000381469727,3742190.0
2010-08-06,10.5,10.600000381469727,10.300000190734863,10.399999618530273,2905100.0
2010-08-09,10.399999618530273,10.600000381469727,10.300000190734863,10.5,3587310.0
2010-08-10,10.199999809265137,10.300000190734863,10.100000381469727,10.199999809265137,3769470.0
2010-08-11,9.800000190734863,10.0,9.800000190734863,10.0,9906660.0
2010-08-12,10.100000381469727,10.100000381469727,9.699999809265137,9.699999809265137,8355800.0
2010-08-13,10.0,10.100000381469727,9.899999618530273,9.899999618530273,4561650.0
2010-08-16,10.0,10.100000381469727,9.899999618530273,9.899999618530273,4797100.0
2010-08-17,10.0,10.100000381469727,9.600000381469727,10.0,3902930.0
2010-08-18,9.899999618530273,10.100000381469727,9.899999618530273,10.0,3006850.0
2010-08-19,9.899999618530273,10.199999809265137,9.899999618530273,10.0,5828490.0
2010-08-20,9.699999809265137,10.0,9.699999809265137,9.899999618530273,11663380.0
2010-08-23,9.899999618530273,10.0,9.800000190734863,9.899999618530273,9660240.0
2010-08-24,9.600000381469727,9.800000190734863,9.600000381469727,9.699999809265137,16840360.0
2010-08-25,9.899999618530273,10.0,9.600000381469727,9.600000381469727,16846780.0
2010-08-26,9.600000381469727,10.0,9.600000381469727,9.899999618530273,10917900.0
2010-08-27,9.899999618530273,9.899999618530273,9.5,9.699999809265137,22888210.0
2010-08-30,9.600000381469727,9.899999618530273,9.600000381469727,9.800000190734863,10186980.0
2010-08-31,9.600000381469727,9.699999809265137,9.5,9.5,7690920.0
2010-09-01,9.899999618530273,9.899999618530273,9.600000381469727,9.699999809265137,14236910.0
2010-09-02,9.899999618530273,10.0,9.800000190734863,9.899999618530273,11331960.0
2010-09-03,10.100000381469727,10.100000381469727,9.899999618530273,10.0,8307090.0
2010-09-07,10.100000381469727,10.199999809265137,9.899999618530273,9.899999618530273,5921750.0
2010-09-08,10.5,10.5,10.100000381469727,10.199999809265137,7523010.0
2010-09-09,10.5,10.5,10.399999618530273,10.399999618530273,4874930.0
2010-09-10,10.5,10.5,10.300000190734863,10.399999618530273,4874220.0
2010-09-13,10.600000381469727,10.600000381469727,10.399999618530273,10.5,4524460.0
2010-09-14,10.5,10.600000381469727,10.399999618530273,10.399999618530273,4071660.0
2010-09-15,11.100000381469727,11.300000190734863,10.5,10.5,10108820.0
2010-09-16,11.0,11.399999618530273,10.899999618530273,11.0,5513990.0
2010-09-17,11.300000190734863,11.300000190734863,11.0,11.100000381469727,6373220.0
2010-09-20,11.800000190734863,11.800000190734863,11.300000190734863,11.300000190734863,8487620.0
2010-09-21,11.600000381469727,12.0,11.399999618530273,11.800000190734863,7748380.0
2010-09-22,11.199999809265137,11.600000381469727,11.100000381469727,11.5,3668580.0
2010-09-23,11.600000381469727,11.699999809265137,11.0,11.100000381469727,5772080.0
2010-09-24,11.800000190734863,12.0,11.699999809265137,11.800000190734863,4669840.0
2010-09-27,11.600000381469727,12.0,11.5,11.899999618530273,4994950.0
2010-09-28,11.800000190734863,11.800000190734863,11.600000381469727,11.600000381469727,2056320.0
2010-09-29,11.800000190734863,11.899999618530273,11.699999809265137,11.699999809265137,2583360.0
2010-09-30,12.0,12.0,11.800000190734863,12.0,3462490.0
2010-10-01,12.399999618530273,12.399999618530273,11.800000190734863,12.0,12239910.0
2010-10-04,12.699999809265137,12.800000190734863,12.199999809265137,12.199999809265137,9533970.0
2010-10-05,12.800000190734863,13.100000381469727,12.600000381469727,12.800000190734863,10931900.0
2010-10-06,12.699999809265137,12.899999618530273,12.399999618530273,12.800000190734863,7845460.0
2010-10-07,12.899999618530273,12.899999618530273,12.600000381469727,12.600000381469727,3440270.0
2010-10-08,12.899999618530273,13.100000381469727,12.699999809265137,12.699999809265137,5514030.0
2010-10-11,13.399999618530273,13.399999618530273,12.899999618530273,13.0,4824690.0
2010-10-12,13.5,13.5,13.100000381469727,13.399999618530273,4528840.0
2010-10-13,14.0,14.399999618530273,13.5,13.800000190734863,15662480.0
2010-10-14,14.0,14.199999809265137,13.800000190734863,14.100000381469727,4611420.0
2010-10-15,13.800000190734863,14.100000381469727,13.399999618530273,14.100000381469727,6193670.0
2010-10-18,13.800000190734863,13.899999618530273,13.399999618530273,13.699999809265137,3812820.0
2010-10-19,13.399999618530273,13.699999809265137,13.300000190734863,13.600000381469727,6303480.0
2010-10-20,13.5,13.699999809265137,13.300000190734863,13.399999618530273,7378680.0
2010-10-21,13.0,13.5,12.899999618530273,13.399999618530273,6514960.0
2010-10-22,13.100000381469727,13.199999809265137,12.399999618530273,12.800000190734863,5404120.0
2010-10-25,13.5,13.600000381469727,13.0,13.199999809265137,3498300.0
2010-10-26,13.899999618530273,13.899999618530273,13.300000190734863,13.5,2530620.0
2010-10-27,14.0,14.0,13.699999809265137,13.899999618530273,4000880.0
2010-10-28,14.300000190734863,14.699999809265137,14.199999809265137,14.199999809265137,8584810.0
2010-10-29,15.0,15.0,14.5,14.5,9058030.0
2010-11-01,15.399999618530273,15.800000190734863,15.100000381469727,15.5,9105950.0
2010-11-02,15.699999809265137,15.899999618530273,15.399999618530273,15.699999809265137,8372700.0
2010-11-03,15.699999809265137,15.699999809265137,15.100000381469727,15.699999809265137,9306630.0
2010-11-04,14.699999809265137,16.100000381469727,14.300000190734863,15.800000190734863,18596340.0
2010-11-05,15.300000190734863,15.300000190734863,14.899999618530273,14.899999618530273,8590850.0
2010-11-08,15.5,15.699999809265137,15.300000190734863,15.5,5715770.0
2010-11-09,14.899999618530273,15.699999809265137,14.800000190734863,15.699999809265137,7291000.0
2010-11-10,14.600000381469727,15.100000381469727,14.5,15.0,6407180.0
2010-11-11,14.399999618530273,14.5,13.899999618530273,14.100000381469727,6151420.0
2010-11-12,14.199999809265137,14.399999618530273,14.0,14.100000381469727,4332180.0
2010-11-15,13.899999618530273,14.600000381469727,13.699999809265137,14.5,9027190.0
2010-11-16,13.699999809265137,13.800000190734863,13.5,13.699999809265137,5528690.0
2010-11-17,13.5,14.0,13.199999809265137,13.800000190734863,4481180.0
2010-11-18,14.0,14.199999809265137,13.5,13.800000190734863,9161070.0
2010-11-19,14.0,14.0,13.800000190734863,14.0,2940090.0
2010-11-22,13.899999618530273,14.0,13.600000381469727,13.899999618530273,1467790.0
2010-11-23,13.699999809265137,13.899999618530273,13.5,13.699999809265137,2959600.0
2010-11-24,13.800000190734863,14.0,13.800000190734863,13.899999618530273,2092980.0
2010-11-26,14.0,14.0,13.800000190734863,13.800000190734863,710580.0
2010-11-29,14.0,14.0,13.699999809265137,14.0,2789820.0
2010-11-30,13.699999809265137,14.100000381469727,13.699999809265137,13.800000190734863,4985060.0
2010-12-01,13.899999618530273,14.0,13.800000190734863,13.899999618530273,1819000.0
2010-12-02,13.899999618530273,14.0,13.699999809265137,14.0,1970900.0
2010-12-03,13.699999809265137,13.800000190734863,13.699999809265137,13.800000190734863,1634270.0
2010-12-06,13.800000190734863,13.899999618530273,13.699999809265137,13.800000190734863,1913130.0
2010-12-07,13.600000381469727,13.899999618530273,13.600000381469727,13.899999618530273,2819630.0
2010-12-08,13.199999809265137,13.699999809265137,13.100000381469727,13.600000381469727,7539650.0
2010-12-09,13.899999618530273,14.399999618530273,13.600000381469727,14.100000381469727,18814660.0
2010-12-10,14.0,14.0,13.699999809265137,14.0,3723570.0
2010-12-13,13.800000190734863,14.0,13.800000190734863,14.0,2987800.0
2010-12-14,13.899999618530273,13.899999618530273,13.800000190734863,13.899999618530273,1897350.0
2010-12-15,13.899999618530273,14.0,13.800000190734863,13.800000190734863,3215350.0
2010-12-16,13.899999618530273,14.0,13.5,13.899999618530273,2775330.0
2010-12-17,14.0,14.0,13.699999809265137,13.699999809265137,3649590.0
2010-12-20,14.100000381469727,14.100000381469727,13.899999618530273,14.0,1806560.0
2010-12-21,14.800000190734863,14.899999618530273,14.0,14.100000381469727,5736440.0
2010-12-22,16.0,16.0,14.899999618530273,15.100000381469727,11349360.0
2010-12-23,16.100000381469727,16.899999618530273,15.800000190734863,16.200000762939453,10571120.0
2010-12-27,15.5,16.0,15.5,16.0,3643530.0
2010-12-28,16.299999237060547,16.299999237060547,15.199999809265137,15.600000381469727,5198750.0
2010-12-29,16.5,16.899999618530273,16.399999618530273,16.5,6368150.0
2010-12-30,16.299999237060547,16.5,16.100000381469727,16.399999618530273,2794200.0
2010-12-31,16.299999237060547,16.5,16.200000762939453,16.299999237060547,2757320.0
2011-01-03,16.899999618530273,17.200000762939453,16.600000381469727,16.700000762939453,8429710.0
2011-01-04,16.700000762939453,17.399999618530273,16.5,17.399999618530273,7960860.0
2011-01-05,16.5,16.799999237060547,16.5,16.700000762939453,4848000.0
2011-01-06,16.399999618530273,16.700000762939453,16.200000762939453,16.700000762939453,3976200.0
2011-01-07,16.100000381469727,16.399999618530273,15.899999618530273,16.399999618530273,4794280.0
2011-01-10,15.800000190734863,16.0,15.600000381469727,15.899999618530273,3248560.0
2011-01-11,15.699999809265137,16.100000381469727,15.600000381469727,16.0,5037450.0
2011-01-12,15.600000381469727,15.899999618530273,15.399999618530273,15.899999618530273,4090940.0
2011-01-13,15.300000190734863,15.600000381469727,15.300000190734863,15.5,4232760.0
2011-01-14,15.600000381469727,15.800000190734863,15.300000190734863,15.300000190734863,5022970.0
2011-01-18,15.699999809265137,15.899999618530273,15.5,15.600000381469727,3148310.0
2011-01-19,15.399999618530273,15.699999809265137,15.300000190734863,15.699999809265137,3043420.0
2011-01-20,15.199999809265137,15.300000190734863,14.899999618530273,15.199999809265137,3357910.0
2011-01-21,15.5,15.5,15.199999809265137,15.300000190734863,2701950.0
2011-01-24,15.800000190734863,16.100000381469727,15.399999618530273,15.699999809265137,5114310.0
2011-01-25,15.800000190734863,15.899999618530273,15.600000381469727,15.800000190734863,3345620.0
2011-01-26,16.0,16.100000381469727,15.800000190734863,15.899999618530273,2573830.0
2011-01-27,16.200000762939453,16.200000762939453,16.0,16.200000762939453,2565690.0
2011-01-28,16.200000762939453,16.5,16.100000381469727,16.100000381469727,4461100.0
2011-01-31,16.200000762939453,16.799999237060547,15.800000190734863,16.100000381469727,7979140.0
2011-02-01,16.299999237060547,16.5,16.100000381469727,16.200000762939453,4801920.0
2011-02-02,17.200000762939453,17.299999237060547,16.5,16.600000381469727,14386190.0
2011-02-03,17.700000762939453,18.0,17.5,17.600000381469727,9513680.0
2011-02-04,17.5,17.899999618530273,17.200000762939453,17.799999237060547,6722160.0
2011-02-07,17.899999618530273,18.0,17.600000381469727,17.700000762939453,5212160.0
2011-02-08,17.799999237060547,18.100000381469727,17.799999237060547,18.0,3067240.0
2011-02-09,17.700000762939453,17.899999618530273,17.5,17.799999237060547,3435100.0
2011-02-10,17.700000762939453,17.799999237060547,17.399999618530273,17.5,2178360.0
2011-02-11,18.399999618530273,18.5,17.600000381469727,17.700000762939453,5924130.0
2011-02-14,18.299999237060547,18.799999237060547,18.0,18.700000762939453,9046280.0
2011-02-15,16.899999618530273,17.600000381469727,16.5,17.200000762939453,16441450.0
2011-02-16,18.100000381469727,18.5,17.200000762939453,17.299999237060547,16502180.0
2011-02-17,18.100000381469727,18.399999618530273,18.0,18.299999237060547,4628930.0
2011-02-18,18.100000381469727,18.100000381469727,17.799999237060547,17.899999618530273,3486890.0
2011-02-22,17.200000762939453,17.899999618530273,17.100000381469727,17.799999237060547,6786720.0
2011-02-23,16.799999237060547,17.399999618530273,16.299999237060547,17.299999237060547,7824740.0
2011-02-24,17.100000381469727,17.200000762939453,16.700000762939453,16.799999237060547,3664390.0
2011-02-25,17.700000762939453,17.799999237060547,17.100000381469727,17.200000762939453,5675500.0
2011-02-28,18.100000381469727,18.100000381469727,17.700000762939453,17.899999618530273,6160580.0
2011-03-01,17.5,18.299999237060547,17.399999618530273,18.299999237060547,4965500.0
2011-03-02,17.799999237060547,18.0,17.299999237060547,17.299999237060547,3796840.0
2011-03-03,18.200000762939453,18.299999237060547,18.0,18.0,4492090.0
2011-03-04,18.100000381469727,18.299999237060547,17.799999237060547,18.100000381469727,4131070.0
2011-03-07,17.399999618530273,18.299999237060547,17.100000381469727,18.0,9713820.0
2011-03-08,17.600000381469727,17.600000381469727,16.899999618530273,17.600000381469727,7217080.0
2011-03-09,18.0,18.100000381469727,17.299999237060547,17.299999237060547,6053030.0
2011-03-10,17.700000762939453,17.899999618530273,17.5,17.700000762939453,3491970.0
2011-03-11,17.899999618530273,17.899999618530273,17.399999618530273,17.5,2341660.0
2011-03-14,17.700000762939453,17.899999618530273,17.5,17.700000762939453,3039330.0
2011-03-15,17.5,17.700000762939453,17.0,17.200000762939453,6653640.0
2011-03-16,17.299999237060547,17.700000762939453,17.0,17.5,6685600.0
2011-03-17,17.299999237060547,17.600000381469727,17.200000762939453,17.399999618530273,2955180.0
2011-03-18,17.100000381469727,17.600000381469727,16.700000762939453,17.5,7222700.0
2011-03-21,17.200000762939453,17.299999237060547,17.0,17.100000381469727,3416890.0
2011-03-22,17.100000381469727,17.200000762939453,17.0,17.200000762939453,2120820.0
2011-03-23,16.700000762939453,16.799999237060547,16.299999237060547,16.600000381469727,6662640.0
2011-03-24,17.0,17.100000381469727,16.399999618530273,16.5,4509430.0
2011-03-25,17.200000762939453,17.200000762939453,16.899999618530273,17.0,2693020.0
2011-03-28,17.200000762939453,17.299999237060547,16.799999237060547,17.100000381469727,3878090.0
2011-03-29,17.299999237060547,17.299999237060547,17.100000381469727,17.100000381469727,1759490.0
2011-03-30,17.200000762939453,17.299999237060547,17.100000381469727,17.200000762939453,2857900.0
2011-03-31,16.5,17.0,16.200000762939453,16.899999618530273,10006750.0
2011-04-01,16.5,16.799999237060547,16.299999237060547,16.700000762939453,4254310.0
2011-04-04,17.0,17.0,16.200000762939453,16.399999618530273,3386750.0
2011-04-05,17.799999237060547,17.799999237060547,16.799999237060547,16.899999618530273,7700050.0
2011-04-06,18.399999618530273,18.600000381469727,17.899999618530273,17.899999618530273,10091430.0
2011-04-07,17.600000381469727,18.399999618530273,17.5,18.299999237060547,7080560.0
2011-04-08,17.600000381469727,17.899999618530273,17.5,17.799999237060547,2972020.0
2011-04-11,17.799999237060547,18.0,17.600000381469727,17.600000381469727,5161870.0
2011-04-12,18.100000381469727,18.100000381469727,17.5,17.700000762939453,3215110.0
2011-04-13,18.399999618530273,18.5,18.0,18.299999237060547,4493330.0
2011-04-14,18.100000381469727,18.299999237060547,17.899999618530273,18.100000381469727,3076490.0
2011-04-15,18.399999618530273,18.399999618530273,18.100000381469727,18.100000381469727,2707540.0
2011-04-18,18.0,18.299999237060547,17.899999618530273,18.0,4514220.0
2011-04-19,18.299999237060547,18.399999618530273,18.0,18.100000381469727,2404480.0
2011-04-20,18.700000762939453,18.700000762939453,18.399999618530273,18.5,5001930.0
2011-04-21,19.299999237060547,19.299999237060547,18.600000381469727,18.799999237060547,6900190.0
2011-04-25,19.600000381469727,19.600000381469727,19.100000381469727,19.399999618530273,5331670.0
2011-04-26,19.700000762939453,20.0,19.600000381469727,19.700000762939453,6290000.0
2011-04-27,19.799999237060547,19.799999237060547,19.299999237060547,19.399999618530273,6453320.0
2011-04-28,19.799999237060547,20.0,19.600000381469727,19.700000762939453,5690000.0
2011-04-29,19.899999618530273,20.0,19.600000381469727,19.700000762939453,4751410.0
2011-05-02,19.100000381469727,20.299999237060547,19.0,20.0,14795230.0
2011-05-03,20.700000762939453,20.899999618530273,19.600000381469727,19.600000381469727,24390000.0
2011-05-04,21.299999237060547,21.399999618530273,20.5,20.5,8788470.0
2011-05-05,21.200000762939453,21.700000762939453,20.899999618530273,21.299999237060547,10000000.0
2011-05-06,22.200000762939453,22.299999237060547,21.5,21.5,16646900.0
2011-05-09,21.899999618530273,22.5,21.5,22.399999618530273,9540230.0
2011-05-10,23.5,23.600000381469727,21.600000381469727,21.899999618530273,11480040.0
2011-05-11,23.100000381469727,24.200000762939453,22.700000762939453,23.600000381469727,17380000.0
2011-05-12,22.799999237060547,23.399999618530273,22.5,22.700000762939453,9210000.0
2011-05-13,22.399999618530273,22.899999618530273,22.200000762939453,22.799999237060547,6967680.0
2011-05-16,21.799999237060547,22.399999618530273,21.600000381469727,22.200000762939453,10696340.0
2011-05-17,21.399999618530273,22.100000381469727,20.700000762939453,22.0,12647740.0
2011-05-18,21.799999237060547,22.0,21.200000762939453,21.299999237060547,7462510.0
2011-05-19,22.299999237060547,22.5,21.899999618530273,22.100000381469727,8052830.0
2011-05-20,22.200000762939453,22.600000381469727,22.0,22.5,5524200.0
2011-05-23,22.0,22.5,21.899999618530273,22.100000381469727,7750000.0
2011-05-24,22.700000762939453,22.899999618530273,22.0,22.399999618530273,12709720.0
2011-05-25,23.299999237060547,24.200000762939453,22.799999237060547,22.899999618530273,17307420.0
2011-05-26,23.399999618530273,23.899999618530273,23.100000381469727,23.5,7706560.0
2011-05-27,23.700000762939453,23.799999237060547,23.5,23.600000381469727,4039200.0
2011-05-31,23.5,24.399999618530273,23.299999237060547,24.100000381469727,29205540.0
2011-06-01,22.700000762939453,23.5,22.600000381469727,23.5,9140010.0
2011-06-02,22.399999618530273,23.100000381469727,22.200000762939453,22.899999618530273,8303190.0
2011-06-03,21.799999237060547,22.100000381469727,21.600000381469727,22.0,12519030.0
2011-06-06,21.299999237060547,22.0,21.0,21.700000762939453,10010740.0
2011-06-07,21.5,21.799999237060547,21.200000762939453,21.399999618530273,6305410.0
2011-06-08,20.299999237060547,21.299999237060547,19.799999237060547,21.299999237060547,12587310.0
2011-06-09,20.799999237060547,21.0,19.799999237060547,20.299999237060547,6438340.0
2011-06-10,20.0,21.0,19.899999618530273,20.799999237060547,8219970.0
2011-06-13,19.100000381469727,20.0,18.600000381469727,19.899999618530273,16941760.0
2011-06-14,19.600000381469727,19.799999237060547,19.200000762939453,19.5,6633290.0
2011-06-15,19.5,19.899999618530273,18.899999618530273,19.200000762939453,9741710.0
2011-06-16,19.399999618530273,19.600000381469727,19.0,19.5,7467850.0
2011-06-17,19.200000762939453,19.700000762939453,18.700000762939453,19.600000381469727,6341600.0
2011-06-20,19.200000762939453,19.200000762939453,18.799999237060547,18.899999618530273,3415330.0
2011-06-21,20.0,20.200000762939453,19.299999237060547,19.299999237060547,6329630.0
2011-06-22,20.399999618530273,21.0,20.100000381469727,20.200000762939453,6324440.0
2011-06-23,20.399999618530273,20.5,19.700000762939453,19.899999618530273,8657180.0
2011-06-24,19.799999237060547,20.899999618530273,19.799999237060547,20.899999618530273,7857500.0
2011-06-27,20.0,20.100000381469727,19.299999237060547,19.700000762939453,4539470.0
2011-06-28,20.399999618530273,20.700000762939453,20.100000381469727,20.200000762939453,4867130.0
2011-06-29,21.0,21.0,20.399999618530273,20.799999237060547,8021370.0
2011-06-30,21.899999618530273,22.5,21.200000762939453,21.299999237060547,11482980.0
2011-07-01,21.899999618530273,22.5,21.799999237060547,22.299999237060547,6487390.0
2011-07-05,21.799999237060547,22.5,21.700000762939453,22.299999237060547,7000140.0
2011-07-06,21.600000381469727,21.799999237060547,21.299999237060547,21.700000762939453,3676870.0
2011-07-07,22.200000762939453,22.299999237060547,21.799999237060547,21.899999618530273,3777250.0
2011-07-08,22.200000762939453,22.299999237060547,21.5,21.700000762939453,3745940.0
2011-07-11,22.100000381469727,23.0,21.700000762939453,22.700000762939453,14464680.0
2011-07-12,21.899999618530273,22.100000381469727,21.600000381469727,21.899999618530273,4800110.0
2011-07-13,22.5,22.700000762939453,22.0,22.100000381469727,5502280.0
2011-07-14,22.5,22.700000762939453,22.100000381469727,22.5,17509270.0
2011-07-15,23.299999237060547,23.5,22.5,22.700000762939453,12618050.0
2011-07-18,22.399999618530273,23.299999237060547,22.100000381469727,23.100000381469727,6551230.0
2011-07-19,22.100000381469727,22.899999618530273,22.0,22.5,9534520.0
2011-07-20,21.799999237060547,22.399999618530273,21.700000762939453,22.299999237060547,5442360.0
2011-07-21,22.0,22.100000381469727,21.700000762939453,21.899999618530273,6199650.0
2011-07-22,21.600000381469727,22.100000381469727,21.600000381469727,22.0,2711870.0
2011-07-25,21.399999618530273,22.200000762939453,21.0,21.200000762939453,5807840.0
2011-07-26,21.399999618530273,22.0,21.399999618530273,21.600000381469727,3367140.0
2011-07-27,21.200000762939453,21.600000381469727,20.899999618530273,21.600000381469727,5256880.0
2011-07-28,20.799999237060547,21.899999618530273,20.700000762939453,21.100000381469727,7906520.0
2011-07-29,21.100000381469727,21.299999237060547,19.899999618530273,20.399999618530273,11448570.0
2011-08-01,21.100000381469727,22.200000762939453,20.600000381469727,22.200000762939453,13880870.0
2011-08-02,20.700000762939453,22.200000762939453,20.200000762939453,21.799999237060547,13987660.0
2011-08-03,20.700000762939453,21.0,19.600000381469727,20.799999237060547,10180830.0
2011-08-04,19.399999618530273,20.399999618530273,19.399999618530273,20.399999618530273,12975790.0
2011-08-05,18.899999618530273,20.100000381469727,17.299999237060547,19.399999618530273,16330640.0
2011-08-08,16.5,17.899999618530273,16.299999237060547,16.899999618530273,18330100.0
2011-08-09,18.0,18.0,16.600000381469727,17.100000381469727,12603780.0
2011-08-10,17.299999237060547,17.899999618530273,17.200000762939453,17.600000381469727,9439950.0
2011-08-11,18.600000381469727,18.799999237060547,17.5,17.600000381469727,9775600.0
2011-08-12,18.700000762939453,19.5,18.600000381469727,18.899999618530273,9947040.0
2011-08-15,19.0,19.299999237060547,18.799999237060547,19.200000762939453,9525560.0
2011-08-16,19.100000381469727,19.200000762939453,18.700000762939453,18.899999618530273,10606960.0
2011-08-17,19.200000762939453,19.5,19.100000381469727,19.299999237060547,9411790.0
2011-08-18,17.799999237060547,18.700000762939453,17.700000762939453,18.5,12093480.0
2011-08-19,17.700000762939453,18.200000762939453,17.0,17.200000762939453,9425170.0
2011-08-22,17.100000381469727,18.299999237060547,16.600000381469727,18.100000381469727,13744950.0
2011-08-23,16.899999618530273,17.100000381469727,15.899999618530273,17.0,19084410.0
2011-08-24,17.5,17.799999237060547,16.5,16.600000381469727,12804600.0
2011-08-25,16.899999618530273,17.899999618530273,16.799999237060547,17.5,6322050.0
2011-08-26,17.0,17.299999237060547,16.5,16.700000762939453,6452480.0
2011-08-29,18.100000381469727,18.100000381469727,17.299999237060547,17.299999237060547,6438520.0
2011-08-30,18.0,18.299999237060547,17.700000762939453,17.799999237060547,10542740.0
2011-08-31,18.0,18.700000762939453,17.799999237060547,18.299999237060547,7743360.0
2011-09-01,17.600000381469727,18.600000381469727,17.600000381469727,18.100000381469727,6246670.0
2011-09-02,17.200000762939453,17.600000381469727,17.100000381469727,17.200000762939453,3339010.0
2011-09-06,16.899999618530273,17.0,16.600000381469727,16.700000762939453,3399190.0
2011-09-07,18.0,18.0,17.200000762939453,17.299999237060547,4689760.0
2011-09-08,17.5,18.299999237060547,17.200000762939453,17.700000762939453,6104710.0
2011-09-09,17.200000762939453,17.600000381469727,17.0,17.200000762939453,2952880.0
2011-09-12,16.700000762939453,17.200000762939453,16.600000381469727,16.799999237060547,5738960.0
2011-09-13,16.899999618530273,17.200000762939453,16.799999237060547,16.899999618530273,4464380.0
2011-09-14,18.0,18.5,17.0,17.100000381469727,18983710.0
2011-09-15,18.399999618530273,18.399999618530273,17.700000762939453,18.0,8445300.0
2011-09-16,18.299999237060547,18.600000381469727,18.100000381469727,18.399999618530273,4873430.0
2011-09-19,18.0,18.100000381469727,17.799999237060547,17.899999618530273,4502640.0
2011-09-20,17.799999237060547,18.200000762939453,17.799999237060547,18.100000381469727,3293750.0
2011-09-21,18.100000381469727,18.899999618530273,17.899999618530273,18.0,7294200.0
2011-09-22,16.799999237060547,17.700000762939453,16.600000381469727,17.5,13523670.0
2011-09-23,17.0,17.200000762939453,16.700000762939453,16.799999237060547,5710970.0
2011-09-26,16.700000762939453,17.399999618530273,16.100000381469727,17.399999618530273,13536230.0
2011-09-27,16.899999618530273,17.399999618530273,16.899999618530273,17.100000381469727,7434860.0
2011-09-28,16.600000381469727,17.399999618530273,16.5,17.0,6633230.0
2011-09-29,14.899999618530273,17.0,14.600000381469727,17.0,19404880.0
2011-09-30,15.100000381469727,15.399999618530273,14.399999618530273,14.600000381469727,7610210.0
2011-10-03,14.5,15.699999809265137,14.399999618530273,14.699999809265137,9786020.0
2011-10-04,14.699999809265137,15.199999809265137,12.699999809265137,14.0,18012170.0
2011-10-05,14.699999809265137,14.899999618530273,14.100000381469727,14.899999618530273,4611620.0
2011-10-06,15.100000381469727,15.699999809265137,14.5,14.5,8682390.0
2011-10-07,15.199999809265137,15.699999809265137,15.100000381469727,15.300000190734863,6486180.0
2011-10-10,16.5,16.600000381469727,15.300000190734863,15.399999618530273,6570950.0
2011-10-11,16.600000381469727,17.200000762939453,16.299999237060547,16.399999618530273,4743880.0
2011-10-12,17.100000381469727,17.5,16.799999237060547,17.0,5867280.0
2011-10-13,17.200000762939453,17.399999618530273,16.700000762939453,17.200000762939453,4435380.0
2011-10-14,18.0,18.0,17.399999618530273,17.600000381469727,7375750.0
2011-10-17,17.700000762939453,18.600000381469727,17.5,18.299999237060547,5983400.0
2011-10-18,17.700000762939453,18.0,17.5,17.700000762939453,8215910.0
2011-10-19,17.200000762939453,17.799999237060547,17.200000762939453,17.700000762939453,3520310.0
2011-10-20,17.5,17.700000762939453,17.0,17.299999237060547,6234980.0
2011-10-21,17.799999237060547,18.399999618530273,17.5,17.799999237060547,4509500.0
2011-10-24,18.399999618530273,18.399999618530273,17.799999237060547,18.100000381469727,4374410.0
2011-10-25,18.0,18.399999618530273,17.899999618530273,18.0,3182370.0
2011-10-26,17.899999618530273,18.399999618530273,17.600000381469727,18.200000762939453,3363590.0
2011-10-27,18.299999237060547,18.600000381469727,18.0,18.399999618530273,10217250.0
2011-10-28,18.399999618530273,18.5,18.100000381469727,18.200000762939453,2980650.0
2011-10-31,17.899999618530273,18.299999237060547,17.899999618530273,18.200000762939453,4846610.0
2011-11-01,17.299999237060547,18.299999237060547,16.5,16.899999618530273,9270150.0
2011-11-02,16.799999237060547,17.700000762939453,16.700000762939453,17.600000381469727,7430200.0
2011-11-03,16.5,17.100000381469727,16.5,16.899999618530273,7169770.0
2011-11-04,16.799999237060547,17.299999237060547,16.399999618530273,16.5,6650850.0
2011-11-07,17.0,17.299999237060547,16.899999618530273,17.0,4126270.0
2011-11-08,17.5,17.5,16.700000762939453,17.299999237060547,8476370.0
2011-11-09,16.399999618530273,17.5,16.399999618530273,17.200000762939453,14726410.0
2011-11-10,16.899999618530273,17.0,16.100000381469727,16.799999237060547,6188080.0
2011-11-11,17.0,17.200000762939453,16.799999237060547,16.799999237060547,4200070.0
2011-11-14,16.799999237060547,17.200000762939453,16.799999237060547,17.0,4251820.0
2011-11-15,16.899999618530273,16.899999618530273,16.700000762939453,16.700000762939453,2397810.0
2011-11-16,16.600000381469727,17.100000381469727,16.5,16.799999237060547,4462520.0
2011-11-17,17.399999618530273,17.5,16.899999618530273,17.100000381469727,9972000.0
2011-11-18,17.799999237060547,18.299999237060547,17.600000381469727,17.700000762939453,8692770.0
2011-11-21,18.5,18.899999618530273,17.5,17.5,12338010.0
2011-11-22,18.700000762939453,19.200000762939453,18.100000381469727,18.799999237060547,10179740.0
2011-11-23,17.399999618530273,18.5,17.200000762939453,18.5,8277650.0
2011-11-25,17.5,17.899999618530273,17.200000762939453,17.399999618530273,2601540.0
2011-11-28,17.700000762939453,18.100000381469727,17.600000381469727,18.0,3566390.0
2011-11-29,17.200000762939453,17.899999618530273,17.200000762939453,17.600000381469727,2304140.0
2011-11-30,18.0,18.299999237060547,17.5,17.700000762939453,7502010.0
2011-12-01,18.799999237060547,18.799999237060547,17.899999618530273,18.100000381469727,8178930.0
2011-12-02,18.600000381469727,19.200000762939453,18.399999618530273,19.100000381469727,3925960.0
2011-12-05,18.100000381469727,18.799999237060547,18.0,18.700000762939453,4013660.0
2011-12-06,17.899999618530273,18.200000762939453,17.799999237060547,18.100000381469727,2518820.0
2011-12-07,17.799999237060547,18.0,17.600000381469727,18.0,3524600.0
2011-12-08,17.0,17.799999237060547,17.0,17.700000762939453,3861400.0
2011-12-09,17.5,18.200000762939453,17.299999237060547,17.399999618530273,6669370.0
2011-12-12,17.700000762939453,18.200000762939453,17.200000762939453,17.299999237060547,4477520.0
2011-12-13,18.0,18.5,17.899999618530273,18.0,4437300.0
2011-12-14,17.600000381469727,18.0,17.600000381469727,17.799999237060547,3236010.0
2011-12-15,17.799999237060547,18.200000762939453,17.600000381469727,18.0,2688120.0
2011-12-16,17.700000762939453,18.100000381469727,17.700000762939453,18.0,3530080.0
2011-12-19,18.100000381469727,18.299999237060547,17.799999237060547,17.799999237060547,3948570.0
2011-12-20,18.299999237060547,18.399999618530273,18.0,18.299999237060547,3449490.0
2011-12-21,18.0,18.200000762939453,17.899999618530273,18.100000381469727,2024810.0
2011-12-22,17.899999618530273,18.200000762939453,17.899999618530273,18.0,1970220.0
2011-12-23,18.100000381469727,18.100000381469727,17.799999237060547,17.899999618530273,1751170.0
2011-12-27,18.200000762939453,18.200000762939453,17.899999618530273,18.0,2015740.0
2011-12-28,18.100000381469727,18.299999237060547,18.0,18.100000381469727,2343330.0
2011-12-29,18.200000762939453,18.299999237060547,18.0,18.100000381469727,2043570.0
2011-12-30,18.200000762939453,18.299999237060547,18.100000381469727,18.100000381469727,1971530.0
2012-01-03,18.600000381469727,18.799999237060547,18.299999237060547,18.399999618530273,4406730.0
2012-01-04,18.299999237060547,19.200000762939453,18.0,18.5,6935540.0
2012-01-05,20.399999618530273,20.399999618530273,18.799999237060547,19.0,12183910.0
2012-01-06,20.0,20.600000381469727,19.700000762939453,20.5,4605240.0
2012-01-09,20.5,20.799999237060547,20.0,20.200000762939453,7556530.0
2012-01-10,20.5,20.899999618530273,20.399999618530273,20.700000762939453,5965910.0
2012-01-11,20.399999618530273,20.600000381469727,20.200000762939453,20.399999618530273,3688980.0
2012-01-12,21.100000381469727,21.200000762939453,20.399999618530273,20.5,7126190.0
2012-01-13,21.399999618530273,21.700000762939453,21.100000381469727,21.100000381469727,8127510.0
2012-01-17,21.600000381469727,21.899999618530273,21.399999618530273,21.600000381469727,6542320.0
2012-01-18,21.600000381469727,21.700000762939453,21.299999237060547,21.299999237060547,6314540.0
2012-01-19,21.600000381469727,21.799999237060547,21.399999618530273,21.600000381469727,6336260.0
2012-01-20,21.0,21.5,20.799999237060547,21.5,5697700.0
2012-01-23,21.0,21.200000762939453,20.299999237060547,20.399999618530273,4993600.0
2012-01-24,20.799999237060547,21.5,20.700000762939453,20.899999618530273,4093680.0
2012-01-25,20.799999237060547,21.0,20.600000381469727,21.0,7222850.0
2012-01-26,20.799999237060547,21.200000762939453,20.600000381469727,21.0,9113660.0
2012-01-27,20.399999618530273,20.700000762939453,20.399999618530273,20.5,5581220.0
2012-01-30,20.299999237060547,20.399999618530273,20.0,20.299999237060547,7504400.0
2012-01-31,20.799999237060547,20.899999618530273,20.299999237060547,20.5,6684180.0
2012-02-01,21.399999618530273,21.600000381469727,20.899999618530273,21.0,7400030.0
2012-02-02,21.200000762939453,21.600000381469727,21.100000381469727,21.600000381469727,3099410.0
2012-02-03,21.5,21.600000381469727,21.299999237060547,21.399999618530273,6718190.0
2012-02-06,21.5,21.600000381469727,21.299999237060547,21.399999618530273,2793030.0
2012-02-07,21.200000762939453,21.399999618530273,20.899999618530273,21.399999618530273,5747450.0
2012-02-08,21.899999618530273,21.899999618530273,21.0,21.200000762939453,10417540.0
2012-02-09,21.899999618530273,22.0,21.299999237060547,21.600000381469727,11436060.0
2012-02-10,21.5,21.899999618530273,21.299999237060547,21.399999618530273,4978840.0
2012-02-13,21.5,21.600000381469727,21.299999237060547,21.5,3015560.0
2012-02-14,21.5,21.700000762939453,21.299999237060547,21.399999618530273,3459700.0
2012-02-15,21.399999618530273,21.799999237060547,21.399999618530273,21.600000381469727,4013060.0
2012-02-16,21.5,21.600000381469727,21.399999618530273,21.399999618530273,1896840.0
2012-02-17,21.5,21.600000381469727,21.299999237060547,21.5,3329500.0
2012-02-21,21.200000762939453,21.5,21.100000381469727,21.399999618530273,4000760.0
2012-02-22,20.899999618530273,21.200000762939453,20.799999237060547,21.100000381469727,5414580.0
2012-02-23,21.0,21.200000762939453,20.899999618530273,21.0,3659040.0
2012-02-24,22.0,22.0,20.899999618530273,21.0,11562640.0
2012-02-27,22.299999237060547,22.5,21.700000762939453,21.899999618530273,6372770.0
2012-02-28,22.200000762939453,22.5,21.700000762939453,22.399999618530273,5531330.0
2012-02-29,22.600000381469727,22.799999237060547,22.299999237060547,22.5,9389650.0
2012-03-01,22.299999237060547,22.799999237060547,22.299999237060547,22.700000762939453,4731650.0
2012-03-02,23.100000381469727,23.399999618530273,22.200000762939453,22.299999237060547,10439870.0
2012-03-05,22.600000381469727,23.5,22.5,23.399999618530273,5042890.0
2012-03-06,22.200000762939453,22.399999618530273,22.0,22.299999237060547,4875450.0
2012-03-07,22.5,22.600000381469727,22.200000762939453,22.299999237060547,2519940.0
2012-03-08,23.0,23.0,22.600000381469727,22.600000381469727,4329240.0
2012-03-09,23.5,23.600000381469727,23.200000762939453,23.299999237060547,6407430.0
2012-03-12,23.200000762939453,23.5,22.899999618530273,23.5,3663560.0
2012-03-13,22.899999618530273,23.399999618530273,22.799999237060547,23.399999618530273,4933620.0
2012-03-14,22.899999618530273,23.100000381469727,22.799999237060547,23.0,2137620.0
2012-03-15,22.799999237060547,23.0,22.700000762939453,22.899999618530273,2778720.0
2012-03-16,22.600000381469727,22.799999237060547,22.600000381469727,22.700000762939453,2787110.0
2012-03-19,22.700000762939453,22.799999237060547,22.5,22.600000381469727,2190350.0
2012-03-20,22.600000381469727,22.799999237060547,22.5,22.5,2113750.0
2012-03-21,22.600000381469727,22.700000762939453,22.5,22.600000381469727,982550.0
2012-03-22,22.700000762939453,22.700000762939453,22.5,22.600000381469727,1323310.0
2012-03-23,22.600000381469727,22.700000762939453,22.5,22.600000381469727,1550060.0
2012-03-26,22.5,22.799999237060547,22.299999237060547,22.600000381469727,5262100.0
2012-03-27,22.5,22.600000381469727,22.0,22.399999618530273,7527010.0
2012-03-28,22.399999618530273,22.700000762939453,22.299999237060547,22.5,4081250.0
2012-03-29,22.100000381469727,22.5,22.0,22.399999618530273,5464940.0
2012-03-30,23.100000381469727,23.299999237060547,22.600000381469727,22.799999237060547,11285240.0
2012-04-02,24.0,24.100000381469727,23.0,23.100000381469727,14095370.0
2012-04-03,23.299999237060547,23.899999618530273,23.100000381469727,23.600000381469727,10501590.0
2012-04-04,22.899999618530273,23.299999237060547,22.399999618530273,23.0,9489420.0
2012-04-05,23.5,23.5,22.799999237060547,22.799999237060547,6099950.0
2012-04-09,23.299999237060547,23.399999618530273,22.899999618530273,23.100000381469727,3260540.0
2012-04-10,22.200000762939453,23.299999237060547,21.899999618530273,23.200000762939453,7608020.0
2012-04-11,22.5,22.799999237060547,22.299999237060547,22.700000762939453,3579690.0
2012-04-12,22.600000381469727,22.600000381469727,22.299999237060547,22.399999618530273,3503210.0
2012-04-13,22.299999237060547,22.5,22.200000762939453,22.399999618530273,2263070.0
2012-04-16,21.700000762939453,22.5,21.5,22.299999237060547,6139640.0
2012-04-17,22.399999618530273,22.600000381469727,21.799999237060547,21.899999618530273,5615690.0
2012-04-18,22.700000762939453,22.700000762939453,22.100000381469727,22.200000762939453,3076630.0
2012-04-19,22.399999618530273,22.700000762939453,22.100000381469727,22.600000381469727,3552190.0
2012-04-20,22.299999237060547,22.399999618530273,22.0,22.299999237060547,4657660.0
2012-04-23,21.399999618530273,22.100000381469727,21.100000381469727,22.0,4984180.0
2012-04-24,21.899999618530273,22.0,21.600000381469727,21.700000762939453,4098570.0
2012-04-25,22.100000381469727,22.200000762939453,21.899999618530273,22.200000762939453,2256670.0
2012-04-26,22.0,22.200000762939453,21.5,22.0,3288060.0
2012-04-27,22.100000381469727,22.399999618530273,21.600000381469727,22.0,3967330.0
2012-04-30,22.600000381469727,22.700000762939453,22.100000381469727,22.100000381469727,5168530.0
2012-05-01,22.299999237060547,23.100000381469727,22.200000762939453,22.600000381469727,9904160.0
2012-05-02,22.5,22.700000762939453,22.100000381469727,22.399999618530273,4290880.0
2012-05-03,22.100000381469727,22.5,21.799999237060547,22.299999237060547,3708130.0
2012-05-04,21.600000381469727,22.399999618530273,21.299999237060547,21.899999618530273,8807480.0
2012-05-07,21.700000762939453,21.799999237060547,21.100000381469727,21.299999237060547,9289780.0
2012-05-08,21.399999618530273,22.5,20.700000762939453,22.399999618530273,16053830.0
2012-05-09,21.799999237060547,21.899999618530273,20.700000762939453,21.200000762939453,14400270.0
2012-05-10,21.799999237060547,22.100000381469727,21.200000762939453,22.0,9160630.0
2012-05-11,21.299999237060547,21.799999237060547,21.200000762939453,21.700000762939453,3665470.0
2012-05-14,20.200000762939453,21.100000381469727,19.700000762939453,20.899999618530273,9214070.0
2012-05-15,19.799999237060547,20.200000762939453,19.700000762939453,20.200000762939453,8649730.0
2012-05-16,19.600000381469727,20.200000762939453,19.600000381469727,19.600000381469727,6225520.0
2012-05-17,18.299999237060547,19.700000762939453,17.799999237060547,19.5,17657350.0
2012-05-18,18.899999618530273,19.0,17.899999618530273,18.0,9747120.0
2012-05-21,19.799999237060547,19.799999237060547,18.299999237060547,18.5,5666430.0
2012-05-22,19.600000381469727,20.200000762939453,18.899999618530273,20.100000381469727,5345910.0
2012-05-23,19.899999618530273,20.0,19.100000381469727,19.200000762939453,4621970.0
2012-05-24,19.899999618530273,19.899999618530273,19.5,19.700000762939453,2538170.0
2012-05-25,19.299999237060547,19.700000762939453,19.200000762939453,19.700000762939453,1985370.0
2012-05-29,19.299999237060547,19.600000381469727,19.0,19.5,3079150.0
2012-05-30,18.899999618530273,19.100000381469727,18.399999618530273,19.0,4263140.0
2012-05-31,18.899999618530273,19.299999237060547,18.600000381469727,19.100000381469727,5684310.0
2012-06-01,18.399999618530273,19.399999618530273,18.299999237060547,18.5,3402120.0
2012-06-04,19.0,19.0,18.399999618530273,18.399999618530273,3508900.0
2012-06-05,18.899999618530273,19.0,18.600000381469727,18.600000381469727,3078060.0
2012-06-06,19.200000762939453,19.200000762939453,19.0,19.0,2931250.0
2012-06-07,18.600000381469727,19.5,18.600000381469727,19.100000381469727,3669310.0
2012-06-08,18.600000381469727,19.0,18.5,18.5,1621230.0
2012-06-11,18.600000381469727,18.799999237060547,18.600000381469727,18.700000762939453,1233810.0
2012-06-12,18.600000381469727,18.899999618530273,18.5,18.700000762939453,1971430.0
2012-06-13,18.299999237060547,18.799999237060547,18.100000381469727,18.600000381469727,3220360.0
2012-06-14,18.600000381469727,18.600000381469727,18.0,18.200000762939453,3280830.0
2012-06-15,18.700000762939453,18.700000762939453,18.200000762939453,18.5,3776440.0
2012-06-18,18.399999618530273,18.600000381469727,18.100000381469727,18.5,4187610.0
2012-06-19,19.100000381469727,19.200000762939453,18.100000381469727,18.200000762939453,5573540.0
2012-06-20,19.200000762939453,19.200000762939453,18.799999237060547,19.0,2235480.0
2012-06-21,18.799999237060547,19.200000762939453,18.700000762939453,19.100000381469727,3569720.0
2012-06-22,18.899999618530273,19.200000762939453,18.700000762939453,18.700000762939453,4112700.0
2012-06-25,18.200000762939453,19.0,18.0,18.899999618530273,4869550.0
2012-06-26,18.399999618530273,18.5,18.200000762939453,18.200000762939453,2348440.0
2012-06-27,18.700000762939453,18.899999618530273,18.299999237060547,18.299999237060547,1743860.0
2012-06-28,18.600000381469727,18.700000762939453,18.399999618530273,18.5,1856540.0
2012-06-29,18.5,18.899999618530273,18.200000762939453,18.799999237060547,3707760.0
2012-07-02,19.899999618530273,19.899999618530273,18.399999618530273,18.399999618530273,6784460.0
2012-07-03,20.399999618530273,20.799999237060547,19.799999237060547,19.899999618530273,5360790.0
2012-07-05,20.899999618530273,21.299999237060547,20.399999618530273,20.399999618530273,5242120.0
2012-07-06,20.5,20.899999618530273,20.200000762939453,20.799999237060547,2973710.0
2012-07-09,20.799999237060547,21.200000762939453,20.5,21.100000381469727,4908800.0
2012-07-10,20.5,20.899999618530273,20.200000762939453,20.799999237060547,4358940.0
2012-07-11,20.299999237060547,20.700000762939453,20.200000762939453,20.399999618530273,2308020.0
2012-07-12,20.700000762939453,20.799999237060547,19.899999618530273,20.100000381469727,3836880.0
2012-07-13,20.5,21.0,20.100000381469727,20.600000381469727,4508810.0
2012-07-16,20.700000762939453,20.799999237060547,20.399999618530273,20.399999618530273,3074470.0
2012-07-17,20.899999618530273,21.0,20.200000762939453,20.799999237060547,4983890.0
2012-07-18,21.100000381469727,21.299999237060547,20.700000762939453,20.799999237060547,3749390.0
2012-07-19,21.100000381469727,21.600000381469727,21.0,21.200000762939453,4691200.0
2012-07-20,21.0,21.299999237060547,20.799999237060547,21.200000762939453,4416040.0
2012-07-23,20.799999237060547,21.0,20.600000381469727,20.700000762939453,2179450.0
2012-07-24,20.399999618530273,20.799999237060547,20.299999237060547,20.700000762939453,1729530.0
2012-07-25,20.799999237060547,21.100000381469727,20.399999618530273,20.5,4297880.0
2012-07-26,21.100000381469727,21.299999237060547,20.799999237060547,21.100000381469727,5184220.0
2012-07-27,21.600000381469727,21.700000762939453,21.0,21.200000762939453,6874490.0
2012-07-30,21.899999618530273,22.0,21.5,21.799999237060547,3226110.0
2012-07-31,21.600000381469727,22.0,21.399999618530273,21.899999618530273,2560710.0
2012-08-01,21.5,21.799999237060547,20.899999618530273,21.799999237060547,3438460.0
2012-08-02,21.100000381469727,21.600000381469727,21.0,21.399999618530273,3149110.0
2012-08-03,21.600000381469727,21.700000762939453,21.200000762939453,21.299999237060547,3114120.0
2012-08-06,22.0,22.299999237060547,21.700000762939453,21.700000762939453,6744070.0
2012-08-07,23.0,23.399999618530273,22.200000762939453,22.5,19152860.0
2012-08-08,24.799999237060547,25.100000381469727,22.799999237060547,22.799999237060547,32522190.0
2012-08-09,24.0,24.899999618530273,23.299999237060547,24.899999618530273,12158950.0
2012-08-10,24.799999237060547,24.899999618530273,23.700000762939453,23.799999237060547,13765780.0
2012-08-13,25.100000381469727,25.200000762939453,24.799999237060547,24.899999618530273,7547960.0
2012-08-14,25.299999237060547,25.399999618530273,24.700000762939453,25.200000762939453,8345300.0
2012-08-15,25.5,25.700000762939453,24.799999237060547,25.600000381469727,8171880.0
2012-08-16,25.899999618530273,26.0,25.100000381469727,25.5,8585540.0
2012-08-17,25.600000381469727,26.0,25.5,26.0,3572820.0
2012-08-20,25.600000381469727,26.399999618530273,25.600000381469727,26.0,6803570.0
2012-08-21,25.700000762939453,26.200000762939453,25.600000381469727,26.0,3649020.0
2012-08-22,25.600000381469727,25.799999237060547,25.5,25.600000381469727,2293050.0
2012-08-23,25.0,25.399999618530273,24.799999237060547,25.399999618530273,4655990.0
2012-08-24,25.399999618530273,25.5,24.700000762939453,24.799999237060547,4713670.0
2012-08-27,25.399999618530273,25.600000381469727,25.0,25.5,9867600.0
2012-08-28,25.299999237060547,25.5,25.200000762939453,25.5,3593130.0
2012-08-29,25.399999618530273,25.5,25.100000381469727,25.200000762939453,4135440.0
2012-08-30,25.399999618530273,25.399999618530273,25.100000381469727,25.299999237060547,3626890.0
2012-08-31,25.299999237060547,25.399999618530273,24.899999618530273,25.100000381469727,4625830.0
2012-09-04,25.399999618530273,25.5,25.100000381469727,25.299999237060547,3962750.0
2012-09-05,25.200000762939453,25.5,24.899999618530273,25.399999618530273,2952210.0
2012-09-06,25.399999618530273,25.600000381469727,25.200000762939453,25.299999237060547,3270160.0
2012-09-07,25.299999237060547,25.600000381469727,25.100000381469727,25.399999618530273,5496510.0
2012-09-10,25.100000381469727,25.299999237060547,25.0,25.100000381469727,2604460.0
2012-09-11,25.0,25.100000381469727,24.600000381469727,24.899999618530273,7360950.0
2012-09-12,24.299999237060547,25.0,24.0,25.0,9376630.0
2012-09-13,24.799999237060547,24.899999618530273,23.899999618530273,24.0,6919330.0
2012-09-14,24.700000762939453,25.200000762939453,24.399999618530273,24.899999618530273,5261330.0
2012-09-17,23.899999618530273,24.5,23.799999237060547,24.399999618530273,5366930.0
2012-09-18,24.299999237060547,24.299999237060547,23.299999237060547,23.700000762939453,9744860.0
2012-09-19,24.899999618530273,24.899999618530273,24.100000381469727,24.200000762939453,7467950.0
2012-09-20,25.700000762939453,25.899999618530273,24.299999237060547,24.700000762939453,11741020.0
2012-09-21,25.399999618530273,25.799999237060547,25.299999237060547,25.600000381469727,6265560.0
2012-09-24,25.100000381469727,25.399999618530273,25.0,25.299999237060547,4307720.0
2012-09-25,24.799999237060547,25.299999237060547,24.700000762939453,25.100000381469727,6696880.0
2012-09-26,25.0,25.299999237060547,24.399999618530273,24.700000762939453,7293490.0
2012-09-27,25.899999618530273,26.0,25.100000381469727,25.100000381469727,7774380.0
2012-09-28,25.899999618530273,26.0,25.399999618530273,25.799999237060547,5692920.0
2012-10-01,25.700000762939453,26.200000762939453,25.600000381469727,25.899999618530273,5993780.0
2012-10-02,26.200000762939453,26.799999237060547,26.0,26.5,8911710.0
2012-10-03,27.299999237060547,27.299999237060547,26.399999618530273,26.5,9260800.0
2012-10-04,27.0,27.5,26.799999237060547,27.5,4301340.0
2012-10-05,26.899999618530273,27.299999237060547,26.399999618530273,27.0,5214280.0
2012-10-08,26.700000762939453,26.899999618530273,26.5,26.700000762939453,3186190.0
2012-10-09,26.299999237060547,27.100000381469727,26.299999237060547,26.899999618530273,8830630.0
2012-10-10,27.5,27.600000381469727,26.399999618530273,26.5,22415790.0
2012-10-11,27.299999237060547,27.899999618530273,27.299999237060547,27.700000762939453,7328570.0
2012-10-12,27.799999237060547,27.799999237060547,27.0,27.399999618530273,5793810.0
2012-10-15,28.0,28.0,27.600000381469727,27.799999237060547,5900220.0
2012-10-16,28.399999618530273,28.5,27.799999237060547,28.100000381469727,8759380.0
2012-10-17,28.399999618530273,28.600000381469727,28.0,28.600000381469727,6208550.0
2012-10-18,29.399999618530273,29.700000762939453,28.200000762939453,28.399999618530273,17436800.0
2012-10-19,29.200000762939453,29.700000762939453,28.799999237060547,29.5,13792480.0
2012-10-22,29.100000381469727,29.5,28.5,29.399999618530273,7392080.0
2012-10-23,28.700000762939453,28.799999237060547,28.0,28.799999237060547,4770890.0
2012-10-24,28.899999618530273,29.299999237060547,28.399999618530273,28.5,8283240.0
2012-10-25,28.5,29.200000762939453,27.899999618530273,29.200000762939453,10179190.0
2012-10-26,28.200000762939453,28.899999618530273,28.100000381469727,28.5,7328310.0
2012-10-31,28.0,28.399999618530273,27.399999618530273,28.399999618530273,6066630.0
2012-11-01,28.100000381469727,29.600000381469727,28.100000381469727,28.100000381469727,12607570.0
2012-11-02,29.0,29.399999618530273,28.399999618530273,28.5,6839460.0
2012-11-05,28.299999237060547,29.0,28.200000762939453,29.0,5648650.0
2012-11-06,28.100000381469727,28.600000381469727,28.0,28.600000381469727,5853120.0
2012-11-07,27.399999618530273,28.0,26.700000762939453,27.899999618530273,10408720.0
2012-11-08,26.700000762939453,27.799999237060547,26.600000381469727,27.5,6295980.0
2012-11-09,27.5,27.799999237060547,26.899999618530273,27.399999618530273,6440440.0
2012-11-12,27.799999237060547,28.100000381469727,27.5,27.700000762939453,4917120.0
2012-11-13,27.899999618530273,28.399999618530273,27.399999618530273,27.5,8521810.0
2012-11-14,27.0,28.0,26.799999237060547,28.0,6715680.0
2012-11-15,26.5,27.200000762939453,25.5,27.100000381469727,12392330.0
2012-11-16,26.899999618530273,27.100000381469727,26.0,26.399999618530273,8572520.0
2012-11-19,27.0,27.399999618530273,26.899999618530273,27.100000381469727,8125090.0
2012-11-20,27.700000762939453,27.899999618530273,27.0,27.0,8077240.0
2012-11-21,27.299999237060547,28.200000762939453,27.200000762939453,27.799999237060547,5831120.0
2012-11-23,27.799999237060547,28.0,27.600000381469727,27.600000381469727,1881480.0
2012-11-26,27.600000381469727,28.0,27.600000381469727,27.600000381469727,5131440.0
2012-11-27,27.0,27.799999237060547,26.899999618530273,27.5,5803730.0
2012-11-28,27.0,27.5,26.700000762939453,27.0,10314170.0
2012-11-29,27.399999618530273,27.5,27.100000381469727,27.200000762939453,5584750.0
2012-11-30,27.700000762939453,27.899999618530273,27.5,27.600000381469727,8222680.0
2012-12-03,28.0,28.299999237060547,27.899999618530273,27.899999618530273,5615820.0
2012-12-04,27.600000381469727,28.5,27.299999237060547,28.200000762939453,10080920.0
2012-12-05,27.700000762939453,28.100000381469727,27.299999237060547,27.799999237060547,8968790.0
2012-12-06,27.899999618530273,28.5,27.899999618530273,28.5,12092990.0
2012-12-07,27.600000381469727,28.200000762939453,27.5,28.100000381469727,7472280.0
2012-12-10,27.399999618530273,27.799999237060547,27.299999237060547,27.799999237060547,4471180.0
2012-12-11,27.299999237060547,27.799999237060547,27.200000762939453,27.600000381469727,5775380.0
2012-12-12,27.799999237060547,27.899999618530273,27.200000762939453,27.399999618530273,4190670.0
2012-12-13,27.700000762939453,28.200000762939453,27.399999618530273,27.799999237060547,6691730.0
2012-12-14,29.100000381469727,29.299999237060547,26.799999237060547,27.5,12195250.0
2012-12-17,29.200000762939453,29.299999237060547,28.5,28.600000381469727,8515400.0
2012-12-18,29.600000381469727,30.100000381469727,29.399999618530273,29.700000762939453,8953670.0
2012-12-19,29.600000381469727,30.0,29.0,29.700000762939453,12592570.0
2012-12-20,29.899999618530273,30.0,29.399999618530273,29.5,4652280.0
2012-12-21,29.5,29.700000762939453,29.0,29.200000762939453,5779120.0
2012-12-24,29.5,29.5,29.299999237060547,29.299999237060547,1545250.0
2012-12-26,29.299999237060547,29.600000381469727,29.200000762939453,29.399999618530273,1911100.0
2012-12-27,29.100000381469727,29.5,29.0,29.299999237060547,2966020.0
2012-12-28,28.899999618530273,29.200000762939453,28.799999237060547,28.899999618530273,3352160.0
2012-12-31,28.899999618530273,29.100000381469727,28.799999237060547,28.799999237060547,4776930.0
2013-01-02,30.200000762939453,30.399999618530273,29.5,29.5,8492050.0
2013-01-03,30.799999237060547,31.0,29.899999618530273,30.399999618530273,8058500.0
2013-01-04,31.0,31.5,30.600000381469727,30.899999618530273,10741240.0
2013-01-07,30.799999237060547,31.200000762939453,30.600000381469727,31.100000381469727,4923770.0
2013-01-08,31.399999618530273,31.399999618530273,30.600000381469727,30.700000762939453,7254730.0
2013-01-09,31.200000762939453,31.600000381469727,30.899999618530273,31.5,7147500.0
2013-01-10,31.299999237060547,31.899999618530273,31.200000762939453,31.399999618530273,8378940.0
2013-01-11,31.600000381469727,31.799999237060547,31.100000381469727,31.200000762939453,14261910.0
2013-01-14,31.5,31.799999237060547,31.399999618530273,31.5,8839710.0
2013-01-15,31.399999618530273,31.600000381469727,31.399999618530273,31.5,3952970.0
2013-01-16,31.200000762939453,31.600000381469727,31.200000762939453,31.399999618530273,2833610.0
2013-01-17,31.5,31.600000381469727,31.299999237060547,31.399999618530273,3834240.0
2013-01-18,31.600000381469727,31.899999618530273,31.5,31.899999618530273,3974620.0
2013-01-22,31.5,31.700000762939453,31.299999237060547,31.700000762939453,4563490.0
2013-01-23,31.200000762939453,31.5,31.100000381469727,31.399999618530273,3791610.0
2013-01-24,30.899999618530273,31.200000762939453,30.799999237060547,31.200000762939453,6525340.0
2013-01-25,31.5,31.5,30.899999618530273,31.100000381469727,3379500.0
2013-01-28,31.5,31.600000381469727,31.200000762939453,31.5,3061910.0
2013-01-29,31.299999237060547,31.5,31.200000762939453,31.5,3007810.0
2013-01-30,31.5,31.799999237060547,31.200000762939453,31.299999237060547,4448920.0
2013-01-31,31.399999618530273,31.799999237060547,31.299999237060547,31.399999618530273,3896140.0
2013-02-01,32.29999923706055,32.5,31.600000381469727,31.700000762939453,8259900.0
2013-02-04,31.700000762939453,32.400001525878906,31.600000381469727,32.29999923706055,5586060.0
2013-02-05,32.0,32.099998474121094,31.100000381469727,31.299999237060547,11669750.0
2013-02-06,31.600000381469727,32.0,31.5,32.0,4905580.0
2013-02-07,31.5,31.600000381469727,31.0,31.299999237060547,6316710.0
2013-02-08,31.200000762939453,31.700000762939453,31.100000381469727,31.700000762939453,5106310.0
2013-02-11,31.399999618530273,31.600000381469727,31.299999237060547,31.299999237060547,4072140.0
2013-02-12,31.899999618530273,32.0,31.299999237060547,31.399999618530273,9122580.0
2013-02-13,32.0,32.29999923706055,31.899999618530273,32.0,4295420.0
2013-02-14,31.700000762939453,32.099998474121094,31.700000762939453,31.799999237060547,3653930.0
2013-02-15,31.5,31.899999618530273,31.5,31.600000381469727,2464790.0
2013-02-19,31.700000762939453,31.899999618530273,31.5,31.600000381469727,3336120.0
2013-02-20,31.0,32.0,30.799999237060547,31.700000762939453,5585570.0
2013-02-21,30.700000762939453,31.100000381469727,30.200000762939453,31.100000381469727,8279150.0
2013-02-22,30.5,30.899999618530273,30.5,30.799999237060547,3104400.0
2013-02-25,30.299999237060547,31.0,30.299999237060547,30.600000381469727,5979140.0
2013-02-26,30.600000381469727,31.0,29.700000762939453,29.899999618530273,7900740.0
2013-02-27,30.799999237060547,31.0,30.299999237060547,30.700000762939453,3575890.0
2013-02-28,31.100000381469727,31.700000762939453,30.799999237060547,30.799999237060547,10543310.0
2013-03-01,31.399999618530273,31.799999237060547,30.899999618530273,31.0,8665020.0
2013-03-04,32.0,32.0,31.200000762939453,31.299999237060547,6278670.0
2013-03-05,32.29999923706055,32.400001525878906,31.899999618530273,32.0,6569420.0
2013-03-06,32.400001525878906,32.5,32.20000076293945,32.5,5596980.0
2013-03-07,32.099998474121094,32.5,32.099998474121094,32.5,4257190.0
2013-03-08,32.099998474121094,32.400001525878906,32.0,32.29999923706055,3103020.0
2013-03-11,32.0,32.20000076293945,31.700000762939453,32.099998474121094,3936640.0
2013-03-12,31.899999618530273,32.099998474121094,31.799999237060547,31.899999618530273,2875270.0
2013-03-13,31.399999618530273,32.0,31.299999237060547,31.899999618530273,3834010.0
2013-03-14,31.5,31.700000762939453,31.299999237060547,31.399999618530273,3111290.0
2013-03-15,31.100000381469727,31.600000381469727,31.100000381469727,31.5,6700770.0
2013-03-18,31.0,31.200000762939453,30.5,30.899999618530273,6856310.0
2013-03-19,30.600000381469727,31.200000762939453,30.600000381469727,31.100000381469727,4728380.0
2013-03-20,30.899999618530273,31.200000762939453,30.700000762939453,30.700000762939453,4544920.0
2013-03-21,31.0,31.200000762939453,30.600000381469727,30.799999237060547,4719040.0
2013-03-22,31.100000381469727,31.100000381469727,30.700000762939453,31.0,2633850.0
2013-03-25,30.700000762939453,31.200000762939453,30.700000762939453,31.100000381469727,2863080.0
2013-03-26,30.899999618530273,31.0,30.600000381469727,30.700000762939453,3964770.0
2013-03-27,30.799999237060547,30.899999618530273,30.5,30.700000762939453,4501920.0
2013-03-28,30.799999237060547,30.799999237060547,30.5,30.799999237060547,4692690.0
2013-04-01,30.799999237060547,30.899999618530273,30.600000381469727,30.799999237060547,2415650.0
2013-04-02,30.799999237060547,30.899999618530273,30.700000762939453,30.799999237060547,3180050.0
2013-04-03,30.700000762939453,30.799999237060547,30.5,30.700000762939453,4847750.0
2013-04-04,30.0,30.700000762939453,29.700000762939453,30.600000381469727,6188210.0
2013-04-05,30.100000381469727,30.200000762939453,29.5,29.600000381469727,3398390.0
2013-04-08,30.399999618530273,30.5,30.0,30.0,2552680.0
2013-04-09,30.700000762939453,30.799999237060547,30.5,30.5,2893300.0
2013-04-10,31.299999237060547,31.299999237060547,30.600000381469727,30.700000762939453,3837510.0
2013-04-11,31.600000381469727,32.0,31.299999237060547,31.5,4345690.0
2013-04-12,30.799999237060547,31.700000762939453,30.799999237060547,31.700000762939453,3787940.0
2013-04-15,30.299999237060547,30.899999618530273,30.100000381469727,30.799999237060547,5750980.0
2013-04-16,30.5,30.600000381469727,30.399999618530273,30.399999618530273,2795990.0
2013-04-17,30.0,30.299999237060547,29.799999237060547,30.200000762939453,6322110.0
2013-04-18,29.899999618530273,30.100000381469727,29.700000762939453,30.0,3427070.0
2013-04-19,30.100000381469727,30.100000381469727,29.700000762939453,29.799999237060547,2080390.0
2013-04-22,30.299999237060547,30.299999237060547,29.799999237060547,30.100000381469727,1983050.0
2013-04-23,31.100000381469727,31.100000381469727,30.100000381469727,30.200000762939453,3084680.0
2013-04-24,31.399999618530273,31.5,31.200000762939453,31.200000762939453,2370780.0
2013-04-25,31.200000762939453,31.5,31.100000381469727,31.5,3227640.0
2013-04-26,31.200000762939453,31.5,31.200000762939453,31.200000762939453,2515920.0
2013-04-29,30.700000762939453,31.5,30.600000381469727,31.399999618530273,4702370.0
2013-04-30,32.5,32.5,31.200000762939453,31.200000762939453,12784380.0
2013-05-01,33.599998474121094,33.900001525878906,32.29999923706055,32.29999923706055,9649540.0
2013-05-02,33.0,33.5,32.79999923706055,33.400001525878906,4391260.0
2013-05-03,33.599998474121094,33.900001525878906,33.20000076293945,33.29999923706055,3882900.0
2013-05-06,33.900001525878906,34.099998474121094,33.599998474121094,33.70000076293945,4987330.0
2013-05-07,33.900001525878906,34.099998474121094,33.70000076293945,34.0,2973210.0
2013-05-08,33.70000076293945,34.20000076293945,33.5,33.900001525878906,2876550.0
2013-05-09,33.900001525878906,34.0,33.599998474121094,33.599998474121094,2493370.0
2013-05-10,33.900001525878906,34.099998474121094,33.79999923706055,33.900001525878906,2378620.0
2013-05-13,34.0,34.29999923706055,33.70000076293945,33.70000076293945,2928150.0
2013-05-14,34.5,34.70000076293945,34.099998474121094,34.20000076293945,4369990.0
2013-05-15,35.29999923706055,35.900001525878906,34.70000076293945,34.70000076293945,11256900.0
2013-05-16,34.5,35.70000076293945,34.5,35.70000076293945,5472300.0
2013-05-17,35.0,35.099998474121094,34.29999923706055,34.900001525878906,4655950.0
2013-05-20,35.0,35.599998474121094,34.900001525878906,34.900001525878906,4530620.0
2013-05-21,35.20000076293945,35.400001525878906,34.79999923706055,35.29999923706055,5041050.0
2013-05-22,35.400001525878906,35.79999923706055,35.0,35.20000076293945,4573670.0
2013-05-23,35.5,35.5,34.29999923706055,34.900001525878906,5897530.0
2013-05-24,35.79999923706055,35.79999923706055,35.099998474121094,35.400001525878906,5122800.0
2013-05-28,35.900001525878906,36.29999923706055,35.599998474121094,36.0,5914380.0
2013-05-29,35.599998474121094,35.900001525878906,35.20000076293945,35.70000076293945,7687210.0
2013-05-30,35.70000076293945,35.900001525878906,35.400001525878906,35.599998474121094,3805720.0
2013-05-31,34.900001525878906,35.599998474121094,34.79999923706055,35.599998474121094,6095470.0
2013-06-03,34.599998474121094,35.0,33.70000076293945,35.0,7290540.0
2013-06-04,34.099998474121094,34.70000076293945,33.70000076293945,34.599998474121094,9809080.0
2013-06-05,33.0,33.900001525878906,32.900001525878906,33.900001525878906,8761470.0
2013-06-06,33.900001525878906,34.20000076293945,33.099998474121094,33.099998474121094,10279980.0
2013-06-07,34.599998474121094,35.20000076293945,33.79999923706055,34.099998474121094,6681310.0
2013-06-10,34.0,34.900001525878906,33.599998474121094,34.79999923706055,5516180.0
2013-06-11,33.400001525878906,33.900001525878906,33.20000076293945,33.400001525878906,4996500.0
2013-06-12,32.400001525878906,33.599998474121094,32.099998474121094,33.5,7423320.0
2013-06-13,32.900001525878906,33.29999923706055,32.099998474121094,32.29999923706055,7707910.0
2013-06-14,32.70000076293945,33.5,32.70000076293945,33.0,4907360.0
2013-06-17,33.400001525878906,34.0,32.70000076293945,32.79999923706055,5290320.0
2013-06-18,34.0,34.599998474121094,33.400001525878906,33.400001525878906,5484770.0
2013-06-19,33.70000076293945,34.79999923706055,33.5,34.099998474121094,7084950.0
2013-06-20,32.70000076293945,33.29999923706055,32.5,33.29999923706055,6586880.0
2013-06-21,31.5,33.29999923706055,31.299999237060547,33.0,15164870.0
2013-06-24,32.20000076293945,32.5,30.399999618530273,31.0,9312070.0
2013-06-25,32.0,32.79999923706055,31.799999237060547,32.599998474121094,7819850.0
2013-06-26,33.29999923706055,33.400001525878906,32.099998474121094,32.20000076293945,5922820.0
2013-06-27,34.0,34.29999923706055,33.400001525878906,33.5,5880180.0
2013-06-28,33.5,34.70000076293945,33.099998474121094,33.900001525878906,16012580.0
2013-07-01,33.79999923706055,34.0,33.0,33.5,3796150.0
2013-07-02,34.400001525878906,34.5,33.599998474121094,33.79999923706055,5118480.0
2013-07-03,34.70000076293945,34.70000076293945,33.79999923706055,34.29999923706055,3522200.0
2013-07-05,33.79999923706055,35.0,33.599998474121094,34.79999923706055,5969520.0
2013-07-08,34.79999923706055,34.900001525878906,33.900001525878906,34.0,4995250.0
2013-07-09,36.0,36.0,35.099998474121094,35.29999923706055,8150770.0
2013-07-10,35.900001525878906,36.20000076293945,35.400001525878906,36.099998474121094,4610920.0
2013-07-11,36.400001525878906,36.5,36.0,36.20000076293945,4963690.0
2013-07-12,37.20000076293945,37.29999923706055,36.400001525878906,36.5,4593230.0
2013-07-15,36.599998474121094,37.70000076293945,36.599998474121094,37.5,5494000.0
2013-07-16,36.70000076293945,36.900001525878906,36.0,36.599998474121094,5470990.0
2013-07-17,36.29999923706055,36.79999923706055,36.20000076293945,36.70000076293945,5100280.0
2013-07-18,36.900001525878906,37.20000076293945,36.20000076293945,36.400001525878906,4186340.0
2013-07-19,36.400001525878906,37.20000076293945,36.0,37.0,5682390.0
2013-07-22,36.79999923706055,36.79999923706055,36.20000076293945,36.400001525878906,3220330.0
2013-07-23,36.79999923706055,36.79999923706055,36.400001525878906,36.70000076293945,2488710.0
2013-07-24,36.79999923706055,36.900001525878906,36.0,36.900001525878906,4777900.0
2013-07-25,37.79999923706055,37.79999923706055,36.599998474121094,37.29999923706055,6919360.0
2013-07-26,37.599998474121094,38.099998474121094,37.20000076293945,37.5,4186970.0
2013-07-29,37.5,37.900001525878906,37.099998474121094,37.400001525878906,3407200.0
2013-07-30,37.0,37.70000076293945,37.0,37.599998474121094,2961210.0
2013-07-31,37.400001525878906,37.70000076293945,36.900001525878906,37.0,3314070.0
2013-08-01,37.79999923706055,37.900001525878906,37.5,37.79999923706055,2515580.0
2013-08-02,38.400001525878906,38.400001525878906,37.599998474121094,37.79999923706055,4156080.0
2013-08-05,37.900001525878906,38.400001525878906,37.79999923706055,38.20000076293945,3722050.0
2013-08-06,38.29999923706055,38.400001525878906,37.79999923706055,37.900001525878906,3158450.0
2013-08-07,37.900001525878906,38.29999923706055,37.70000076293945,38.20000076293945,2896230.0
2013-08-08,38.0,38.20000076293945,37.599998474121094,38.099998474121094,2783880.0
2013-08-09,38.20000076293945,38.29999923706055,37.79999923706055,37.79999923706055,2323830.0
2013-08-12,38.29999923706055,38.5,38.099998474121094,38.29999923706055,2219620.0
2013-08-13,38.0,38.5,38.0,38.400001525878906,3022470.0
2013-08-14,37.599998474121094,38.099998474121094,37.599998474121094,38.0,3187860.0
2013-08-15,36.900001525878906,37.70000076293945,36.79999923706055,37.599998474121094,3974190.0
2013-08-16,37.0,37.20000076293945,36.79999923706055,37.0,2774690.0
2013-08-19,36.099998474121094,37.20000076293945,36.0,37.0,3493710.0
2013-08-20,36.70000076293945,37.099998474121094,36.0,36.29999923706055,2890440.0
2013-08-21,36.599998474121094,37.20000076293945,36.5,36.70000076293945,2639180.0
2013-08-22,36.70000076293945,37.0,36.29999923706055,36.70000076293945,1925680.0
2013-08-23,37.0,37.099998474121094,36.20000076293945,36.79999923706055,2935740.0
2013-08-26,36.70000076293945,37.29999923706055,36.599998474121094,37.099998474121094,2618630.0
2013-08-27,35.599998474121094,36.29999923706055,35.599998474121094,36.20000076293945,4482940.0
2013-08-28,35.79999923706055,36.0,35.5,35.599998474121094,2682680.0
2013-08-29,36.29999923706055,36.599998474121094,35.70000076293945,35.79999923706055,2616500.0
2013-08-30,35.79999923706055,36.29999923706055,35.70000076293945,36.20000076293945,3034770.0
2013-09-03,36.400001525878906,36.400001525878906,35.900001525878906,36.0,2697400.0
2013-09-04,36.900001525878906,37.0,36.29999923706055,36.400001525878906,3191650.0
2013-09-05,38.0,38.0,37.099998474121094,37.099998474121094,4361310.0
2013-09-06,37.5,38.29999923706055,37.5,38.0,6220380.0
2013-09-09,38.0,38.29999923706055,37.599998474121094,37.599998474121094,3761320.0
2013-09-10,38.5,38.5,38.099998474121094,38.29999923706055,2981900.0
2013-09-11,38.70000076293945,38.79999923706055,38.20000076293945,38.400001525878906,4098460.0
2013-09-12,37.70000076293945,38.79999923706055,37.5,38.599998474121094,4098610.0
2013-09-13,38.099998474121094,38.5,37.79999923706055,37.900001525878906,4045070.0
2013-09-16,38.29999923706055,38.70000076293945,38.099998474121094,38.400001525878906,4518280.0
2013-09-17,38.599998474121094,38.79999923706055,38.29999923706055,38.29999923706055,3271290.0
2013-09-18,38.70000076293945,38.79999923706055,38.29999923706055,38.5,5511920.0
2013-09-19,39.599998474121094,39.70000076293945,38.79999923706055,38.79999923706055,4954680.0
2013-09-20,39.400001525878906,39.900001525878906,39.20000076293945,39.599998474121094,5617290.0
2013-09-23,38.599998474121094,39.099998474121094,38.400001525878906,39.0,3770930.0
2013-09-24,38.29999923706055,38.70000076293945,38.20000076293945,38.599998474121094,2816990.0
2013-09-25,38.29999923706055,38.79999923706055,38.099998474121094,38.29999923706055,2601620.0
2013-09-26,39.29999923706055,39.29999923706055,38.5,39.099998474121094,2876370.0
2013-09-27,39.20000076293945,39.20000076293945,38.79999923706055,39.099998474121094,2166580.0
2013-09-30,38.79999923706055,38.900001525878906,38.400001525878906,38.599998474121094,3472160.0
2013-10-01,39.79999923706055,39.79999923706055,38.70000076293945,38.70000076293945,3460430.0
2013-10-02,39.79999923706055,39.900001525878906,39.099998474121094,39.599998474121094,2736560.0
2013-10-03,39.20000076293945,39.79999923706055,39.099998474121094,39.79999923706055,4919080.0
2013-10-04,39.5,39.79999923706055,39.20000076293945,39.29999923706055,2672060.0
2013-10-07,39.599998474121094,39.70000076293945,39.0,39.099998474121094,2067490.0
2013-10-08,38.5,40.0,38.5,39.5,5685950.0
2013-10-09,38.29999923706055,38.900001525878906,38.099998474121094,38.79999923706055,4099580.0
2013-10-10,39.099998474121094,39.79999923706055,38.900001525878906,39.70000076293945,6176050.0
2013-10-11,38.79999923706055,39.599998474121094,38.5,39.099998474121094,7247720.0
2013-10-14,39.400001525878906,39.400001525878906,38.29999923706055,38.29999923706055,2791510.0
2013-10-15,39.0,39.5,38.599998474121094,39.20000076293945,3569320.0
2013-10-16,39.5,39.599998474121094,38.70000076293945,39.20000076293945,5165460.0
2013-10-17,39.900001525878906,39.900001525878906,39.29999923706055,39.29999923706055,2944100.0
2013-10-18,40.5,40.599998474121094,40.0,40.20000076293945,3682740.0
2013-10-21,41.0,41.0,40.5,40.79999923706055,3210740.0
2013-10-22,41.29999923706055,41.70000076293945,41.099998474121094,41.20000076293945,3407430.0
2013-10-23,40.599998474121094,41.79999923706055,40.5,41.5,5315900.0
2013-10-24,39.099998474121094,40.5,38.70000076293945,39.0,12272180.0
2013-10-25,37.5,38.5,36.599998474121094,38.400001525878906,28120800.0
2013-10-28,37.29999923706055,37.70000076293945,37.0,37.400001525878906,6697030.0
2013-10-29,37.20000076293945,37.5,37.099998474121094,37.29999923706055,4175380.0
2013-10-30,37.29999923706055,37.400001525878906,36.79999923706055,37.400001525878906,3698910.0
2013-10-31,37.70000076293945,37.79999923706055,37.099998474121094,37.20000076293945,3198750.0
2013-11-01,37.900001525878906,38.20000076293945,37.70000076293945,38.0,6204940.0
2013-11-04,37.900001525878906,38.400001525878906,37.79999923706055,38.20000076293945,3699530.0
2013-11-05,37.20000076293945,37.900001525878906,37.0,37.79999923706055,4051370.0
2013-11-06,36.5,37.400001525878906,36.400001525878906,37.29999923706055,5428760.0
2013-11-07,36.0,37.20000076293945,35.599998474121094,36.5,8085050.0
2013-11-08,36.599998474121094,36.70000076293945,35.79999923706055,36.099998474121094,3478940.0
2013-11-11,37.099998474121094,37.5,36.599998474121094,36.599998474121094,3085160.0
2013-11-12,37.20000076293945,37.20000076293945,36.29999923706055,37.099998474121094,6153600.0
2013-11-13,37.400001525878906,37.400001525878906,36.900001525878906,37.099998474121094,2458110.0
2013-11-14,37.400001525878906,37.599998474121094,36.900001525878906,37.5,3388580.0
2013-11-15,38.599998474121094,38.79999923706055,37.29999923706055,37.400001525878906,6322710.0
2013-11-18,37.599998474121094,38.900001525878906,37.400001525878906,38.79999923706055,4299560.0
2013-11-19,36.79999923706055,37.5,36.70000076293945,37.5,3612790.0
2013-11-20,36.29999923706055,37.099998474121094,36.29999923706055,37.0,3197280.0
2013-11-21,36.400001525878906,36.70000076293945,36.29999923706055,36.5,1514450.0
2013-11-22,36.79999923706055,37.20000076293945,36.5,36.599998474121094,2590770.0
2013-11-25,36.599998474121094,38.599998474121094,36.5,38.5,12783930.0
2013-11-26,36.79999923706055,37.099998474121094,36.599998474121094,36.900001525878906,4308220.0
2013-11-27,36.900001525878906,37.099998474121094,36.599998474121094,36.900001525878906,4342970.0
2013-11-29,37.70000076293945,37.70000076293945,36.79999923706055,36.900001525878906,2986630.0
2013-12-02,37.70000076293945,37.900001525878906,37.5,37.900001525878906,2360410.0
2013-12-03,37.400001525878906,38.20000076293945,37.099998474121094,37.70000076293945,4195060.0
2013-12-04,37.20000076293945,37.70000076293945,36.900001525878906,37.20000076293945,4588100.0
2013-12-05,36.900001525878906,37.400001525878906,36.79999923706055,37.0,1881880.0
2013-12-06,36.900001525878906,37.5,36.79999923706055,37.20000076293945,2792950.0
2013-12-09,36.79999923706055,37.099998474121094,36.29999923706055,37.0,4234440.0
2013-12-10,36.0,36.79999923706055,36.0,36.70000076293945,4279500.0
2013-12-11,35.0,36.400001525878906,34.79999923706055,36.29999923706055,4671900.0
2013-12-12,34.70000076293945,35.29999923706055,33.79999923706055,35.20000076293945,8447460.0
2013-12-13,35.29999923706055,35.5,34.70000076293945,35.0,3519310.0
2013-12-16,35.20000076293945,35.900001525878906,35.0,35.599998474121094,5367260.0
2013-12-17,34.20000076293945,35.29999923706055,34.099998474121094,35.20000076293945,9591440.0
2013-12-18,34.70000076293945,35.70000076293945,33.20000076293945,34.29999923706055,13819370.0
2013-12-19,34.29999923706055,35.29999923706055,33.79999923706055,35.0,7053330.0
2013-12-20,35.20000076293945,35.900001525878906,34.0,34.20000076293945,8078190.0
2013-12-23,35.20000076293945,36.20000076293945,35.20000076293945,35.5,4093490.0
2013-12-24,36.0,36.099998474121094,35.0,35.400001525878906,2154860.0
2013-12-26,35.900001525878906,36.29999923706055,35.5,36.20000076293945,2606780.0
2013-12-27,35.20000076293945,36.20000076293945,35.0,36.0,3288170.0
2013-12-30,35.099998474121094,35.29999923706055,34.70000076293945,35.099998474121094,2813210.0
2013-12-31,34.900001525878906,35.400001525878906,34.79999923706055,34.900001525878906,4198340.0
2014-01-02,35.0,35.20000076293945,34.5,34.599998474121094,3473440.0
2014-01-03,35.70000076293945,36.400001525878906,35.400001525878906,35.900001525878906,5626820.0
2014-01-06,38.29999923706055,38.599998474121094,37.5,38.400001525878906,40567650.0
2014-01-07,38.599998474121094,38.70000076293945,38.099998474121094,38.599998474121094,19439700.0
2014-01-08,37.70000076293945,38.900001525878906,37.599998474121094,38.599998474121094,15205600.0
2014-01-09,37.900001525878906,38.29999923706055,37.400001525878906,37.599998474121094,10043870.0
2014-01-10,37.0,38.20000076293945,36.900001525878906,38.20000076293945,20148240.0
2014-01-13,36.70000076293945,37.599998474121094,36.5,37.599998474121094,11084510.0
2014-01-14,36.70000076293945,37.0,36.400001525878906,36.79999923706055,10479990.0
2014-01-15,36.900001525878906,37.0,36.5,36.79999923706055,6123800.0
2014-01-16,36.70000076293945,37.20000076293945,36.70000076293945,36.79999923706055,4765050.0
2014-01-17,37.20000076293945,37.29999923706055,36.70000076293945,36.70000076293945,5552730.0
2014-01-21,37.099998474121094,37.5,36.900001525878906,37.5,3594760.0
2014-01-22,37.400001525878906,37.400001525878906,36.900001525878906,37.20000076293945,3326830.0
2014-01-23,37.20000076293945,37.20000076293945,36.900001525878906,37.099998474121094,3069480.0
2014-01-24,36.400001525878906,37.0,36.20000076293945,37.0,5917280.0
2014-01-27,36.599998474121094,36.599998474121094,35.79999923706055,36.5,5498140.0
2014-01-28,36.29999923706055,36.70000076293945,36.0,36.5,6814580.0
2014-01-29,35.900001525878906,36.599998474121094,35.70000076293945,35.900001525878906,6826340.0
2014-01-30,36.0,36.29999923706055,35.79999923706055,36.0,4245790.0
2014-01-31,35.79999923706055,36.0,35.20000076293945,35.5,3277290.0
2014-02-03,35.5,36.20000076293945,34.70000076293945,35.900001525878906,7759280.0
2014-02-04,35.20000076293945,35.5,34.599998474121094,35.0,6469140.0
2014-02-05,34.29999923706055,35.0,33.5,34.79999923706055,11887710.0
2014-02-06,34.5,34.79999923706055,34.20000076293945,34.20000076293945,5059230.0
2014-02-07,34.900001525878906,35.0,34.400001525878906,34.599998474121094,4250480.0
2014-02-10,34.900001525878906,35.099998474121094,34.70000076293945,34.79999923706055,3848100.0
2014-02-11,35.70000076293945,35.79999923706055,34.900001525878906,35.0,5201510.0
2014-02-12,35.599998474121094,36.099998474121094,35.20000076293945,35.900001525878906,2924350.0
2014-02-13,35.099998474121094,35.400001525878906,34.20000076293945,34.20000076293945,14328530.0
2014-02-14,35.599998474121094,35.70000076293945,34.900001525878906,35.0,4926280.0
2014-02-18,35.79999923706055,35.79999923706055,35.5,35.599998474121094,1875520.0
2014-02-19,35.70000076293945,35.79999923706055,35.5,35.599998474121094,3924970.0
2014-02-20,36.0,36.099998474121094,35.5,35.599998474121094,4119000.0
2014-02-21,36.099998474121094,36.099998474121094,35.70000076293945,36.099998474121094,2932610.0
2014-02-24,35.900001525878906,36.20000076293945,35.70000076293945,36.099998474121094,4842480.0
2014-02-25,35.79999923706055,36.099998474121094,35.599998474121094,35.900001525878906,2873910.0
2014-02-26,35.70000076293945,35.900001525878906,35.599998474121094,35.900001525878906,2830230.0
2014-02-27,36.099998474121094,36.20000076293945,35.599998474121094,35.599998474121094,3426310.0
2014-02-28,36.099998474121094,36.29999923706055,36.0,36.20000076293945,3188790.0
2014-03-03,35.70000076293945,36.099998474121094,35.599998474121094,35.900001525878906,2284420.0
2014-03-04,35.900001525878906,36.29999923706055,35.70000076293945,35.900001525878906,4684400.0
2014-03-05,35.5,36.29999923706055,35.5,36.099998474121094,8901560.0
2014-03-06,35.599998474121094,35.79999923706055,35.099998474121094,35.5,4696120.0
2014-03-07,35.099998474121094,36.0,35.099998474121094,35.900001525878906,2645710.0
2014-03-10,34.70000076293945,35.29999923706055,34.5,35.099998474121094,6142990.0
2014-03-11,34.29999923706055,35.0,34.29999923706055,34.900001525878906,3890960.0
2014-03-12,33.900001525878906,34.5,33.70000076293945,34.29999923706055,8450710.0
2014-03-13,33.70000076293945,34.29999923706055,33.599998474121094,34.099998474121094,4692040.0
2014-03-14,34.400001525878906,35.20000076293945,33.5,33.599998474121094,29995150.0
2014-03-17,34.20000076293945,34.900001525878906,33.900001525878906,34.900001525878906,5008460.0
2014-03-18,33.900001525878906,34.400001525878906,33.79999923706055,34.29999923706055,5498480.0
2014-03-19,34.0,34.400001525878906,33.79999923706055,33.900001525878906,5899170.0
2014-03-20,33.599998474121094,34.0,33.599998474121094,34.0,4494200.0
2014-03-21,33.5,34.0,33.5,33.79999923706055,6618190.0
2014-03-24,32.599998474121094,33.599998474121094,32.20000076293945,33.599998474121094,13602870.0
2014-03-25,31.700000762939453,33.0,30.899999618530273,32.70000076293945,18243310.0
2014-03-26,31.600000381469727,32.5,31.5,32.20000076293945,9746160.0
2014-03-27,31.299999237060547,32.0,30.899999618530273,31.5,7845690.0
2014-03-28,31.600000381469727,32.099998474121094,31.5,31.600000381469727,5280970.0
2014-03-31,32.0,32.099998474121094,31.5,31.799999237060547,6706900.0
2014-04-01,32.400001525878906,32.400001525878906,31.899999618530273,32.0,6498680.0
2014-04-02,33.400001525878906,33.599998474121094,32.599998474121094,32.70000076293945,16744420.0
2014-04-03,32.79999923706055,34.0,32.599998474121094,33.599998474121094,7657200.0
2014-04-04,32.0,33.400001525878906,32.0,33.20000076293945,6275720.0
2014-04-07,31.200000762939453,32.099998474121094,31.100000381469727,32.0,8141430.0
2014-04-08,30.700000762939453,31.5,30.600000381469727,31.399999618530273,13759180.0
2014-04-09,31.399999618530273,31.600000381469727,30.799999237060547,30.799999237060547,14761020.0
2014-04-10,31.0,31.799999237060547,30.5,31.299999237060547,12306990.0
2014-04-11,31.600000381469727,32.400001525878906,31.0,31.299999237060547,8995370.0
2014-04-14,31.299999237060547,32.0,31.0,31.899999618530273,5019680.0
2014-04-15,30.899999618530273,31.399999618530273,30.0,31.299999237060547,9475690.0
2014-04-16,31.700000762939453,31.700000762939453,30.899999618530273,30.899999618530273,5021510.0
2014-04-17,31.399999618530273,31.899999618530273,31.299999237060547,31.700000762939453,3447310.0
2014-04-21,31.899999618530273,32.099998474121094,31.399999618530273,31.399999618530273,3406990.0
2014-04-22,32.20000076293945,32.400001525878906,31.899999618530273,32.0,4095020.0
2014-04-23,31.700000762939453,32.400001525878906,31.600000381469727,32.20000076293945,3935840.0
2014-04-24,32.0,32.5,31.200000762939453,31.899999618530273,10433450.0
2014-04-25,31.200000762939453,31.799999237060547,30.799999237060547,31.799999237060547,6515670.0
2014-04-28,30.700000762939453,31.299999237060547,29.799999237060547,31.100000381469727,8428540.0
2014-04-29,30.700000762939453,31.100000381469727,30.0,30.600000381469727,5839270.0
2014-04-30,31.899999618530273,31.899999618530273,30.5,30.5,5885560.0
2014-05-01,32.20000076293945,32.29999923706055,31.700000762939453,31.700000762939453,6272450.0
2014-05-02,32.400001525878906,32.599998474121094,32.099998474121094,32.099998474121094,5428550.0
2014-05-05,32.29999923706055,32.400001525878906,31.700000762939453,32.20000076293945,2440430.0
2014-05-06,31.899999618530273,32.29999923706055,31.799999237060547,32.0,2707330.0
2014-05-07,31.5,32.099998474121094,31.200000762939453,32.0,4298320.0
2014-05-08,31.5,32.0,31.399999618530273,31.399999618530273,3568470.0
2014-05-09,31.600000381469727,31.600000381469727,31.200000762939453,31.5,3116120.0
2014-05-12,32.0,32.20000076293945,31.5,31.600000381469727,3045860.0
2014-05-13,32.70000076293945,32.900001525878906,32.0,32.0,6894040.0
2014-05-14,32.20000076293945,32.79999923706055,32.0,32.599998474121094,4514480.0
2014-05-15,31.5,32.0,30.899999618530273,32.0,6197170.0
2014-05-16,31.200000762939453,31.600000381469727,30.899999618530273,31.5,6801410.0
2014-05-19,31.600000381469727,31.700000762939453,31.0,31.0,4562940.0
2014-05-20,31.700000762939453,32.099998474121094,31.5,31.5,4283560.0
2014-05-21,31.700000762939453,32.29999923706055,31.600000381469727,31.799999237060547,5114190.0
2014-05-22,32.70000076293945,32.79999923706055,31.700000762939453,31.700000762939453,8081980.0
2014-05-23,32.70000076293945,33.0,32.400001525878906,32.79999923706055,5122940.0
2014-05-27,33.20000076293945,33.29999923706055,32.599998474121094,32.70000076293945,4739410.0
2014-05-28,33.0,33.29999923706055,32.900001525878906,33.0,3033740.0
2014-05-29,33.20000076293945,33.599998474121094,33.0,33.099998474121094,10035360.0
2014-05-30,32.79999923706055,33.29999923706055,32.20000076293945,33.29999923706055,9403860.0
2014-06-02,32.79999923706055,33.20000076293945,32.70000076293945,32.79999923706055,3226790.0
2014-06-03,33.0,33.20000076293945,32.70000076293945,32.79999923706055,5439310.0
2014-06-04,33.400001525878906,33.5,32.900001525878906,32.900001525878906,3671020.0
2014-06-05,33.20000076293945,33.5,33.099998474121094,33.400001525878906,3432060.0
2014-06-06,33.599998474121094,33.599998474121094,33.20000076293945,33.29999923706055,3175640.0
2014-06-09,33.70000076293945,34.0,33.29999923706055,33.400001525878906,3687110.0
2014-06-10,33.5,33.70000076293945,33.400001525878906,33.400001525878906,6569950.0
2014-06-11,33.5,33.599998474121094,33.099998474121094,33.20000076293945,4421160.0
2014-06-12,33.400001525878906,33.900001525878906,33.099998474121094,33.400001525878906,3520720.0
2014-06-13,33.400001525878906,33.5,33.20000076293945,33.400001525878906,1884690.0
2014-06-16,33.29999923706055,33.599998474121094,33.099998474121094,33.099998474121094,3198940.0
2014-06-17,33.70000076293945,33.79999923706055,33.20000076293945,33.20000076293945,5449340.0
2014-06-18,34.5,34.70000076293945,33.70000076293945,33.70000076293945,8622120.0
2014-06-19,34.599998474121094,34.900001525878906,34.099998474121094,34.29999923706055,6614490.0
2014-06-20,33.900001525878906,34.79999923706055,33.79999923706055,34.70000076293945,7162880.0
2014-06-23,34.29999923706055,34.29999923706055,33.79999923706055,33.900001525878906,2723980.0
2014-06-24,34.0,34.5,33.79999923706055,34.20000076293945,3583730.0
2014-06-25,34.29999923706055,34.29999923706055,33.79999923706055,33.79999923706055,5710160.0
2014-06-26,34.599998474121094,34.599998474121094,34.0,34.29999923706055,3821640.0
2014-06-27,34.29999923706055,34.70000076293945,34.20000076293945,34.5,9186240.0
2014-06-30,34.599998474121094,34.79999923706055,34.29999923706055,34.400001525878906,4441360.0
2014-07-01,34.400001525878906,34.900001525878906,34.099998474121094,34.70000076293945,5528890.0
2014-07-02,34.5,34.900001525878906,34.29999923706055,34.400001525878906,3870070.0
2014-07-03,34.599998474121094,34.79999923706055,34.5,34.5,1008840.0
2014-07-07,34.29999923706055,34.5,34.0,34.400001525878906,3973200.0
2014-07-08,33.70000076293945,34.20000076293945,33.20000076293945,34.099998474121094,6286670.0
2014-07-09,33.5,33.900001525878906,33.400001525878906,33.599998474121094,5644720.0
2014-07-10,33.79999923706055,33.900001525878906,32.79999923706055,32.900001525878906,4012370.0
2014-07-11,33.79999923706055,34.0,33.599998474121094,33.70000076293945,1903090.0
2014-07-14,34.0,34.099998474121094,33.79999923706055,34.0,2194160.0
2014-07-15,33.79999923706055,34.099998474121094,33.599998474121094,33.900001525878906,3930850.0
2014-07-16,34.20000076293945,34.5,34.0,34.5,4935390.0
2014-07-17,34.599998474121094,34.79999923706055,34.0,34.0,5143750.0
2014-07-18,34.400001525878906,34.70000076293945,34.29999923706055,34.70000076293945,3355420.0
2014-07-21,34.599998474121094,34.79999923706055,34.099998474121094,34.20000076293945,2728890.0
2014-07-22,34.79999923706055,34.79999923706055,34.599998474121094,34.70000076293945,1998170.0
2014-07-23,34.599998474121094,34.79999923706055,34.29999923706055,34.70000076293945,4043890.0
2014-07-24,34.5,34.70000076293945,34.29999923706055,34.599998474121094,4859040.0
2014-07-25,34.400001525878906,34.5,34.20000076293945,34.29999923706055,4397500.0
2014-07-28,33.79999923706055,34.400001525878906,33.599998474121094,34.29999923706055,6890750.0
2014-07-29,34.0,34.900001525878906,33.79999923706055,34.79999923706055,11861260.0
2014-07-30,34.599998474121094,34.70000076293945,34.0,34.29999923706055,6685360.0
2014-07-31,33.79999923706055,34.5,33.79999923706055,34.400001525878906,4203080.0
2014-08-01,33.099998474121094,34.20000076293945,33.0,33.900001525878906,5241020.0
2014-08-04,33.400001525878906,33.70000076293945,33.20000076293945,33.20000076293945,2886550.0
2014-08-05,33.70000076293945,33.79999923706055,33.20000076293945,33.400001525878906,3589050.0
2014-08-06,33.599998474121094,33.79999923706055,33.20000076293945,33.5,4594830.0
2014-08-07,33.599998474121094,33.900001525878906,33.400001525878906,33.70000076293945,3616290.0
2014-08-08,34.400001525878906,34.400001525878906,33.5,33.5,6769060.0
2014-08-11,34.29999923706055,34.400001525878906,34.099998474121094,34.20000076293945,2359100.0
2014-08-12,34.0,34.400001525878906,33.900001525878906,34.20000076293945,3368390.0
2014-08-13,34.900001525878906,34.900001525878906,34.20000076293945,34.20000076293945,6354170.0
2014-08-14,35.5,35.5,34.79999923706055,34.79999923706055,6025970.0
2014-08-15,35.5,35.79999923706055,35.29999923706055,35.5,5387310.0
2014-08-18,35.5,35.70000076293945,35.099998474121094,35.599998474121094,4188710.0
2014-08-19,35.599998474121094,35.70000076293945,35.400001525878906,35.5,2326340.0
2014-08-20,35.70000076293945,35.79999923706055,35.5,35.5,2710140.0
2014-08-21,35.79999923706055,35.79999923706055,35.5,35.599998474121094,2373910.0
2014-08-22,35.79999923706055,35.79999923706055,35.5,35.79999923706055,1875130.0
2014-08-25,35.900001525878906,36.0,35.599998474121094,35.599998474121094,5277990.0
2014-08-26,35.599998474121094,36.0,35.599998474121094,36.0,3395270.0
2014-08-27,35.900001525878906,36.0,35.5,35.5,4009200.0
2014-08-28,36.0,36.20000076293945,35.70000076293945,35.900001525878906,3508060.0
2014-08-29,36.29999923706055,36.29999923706055,35.900001525878906,36.20000076293945,3377860.0
2014-09-02,36.400001525878906,36.400001525878906,36.099998474121094,36.20000076293945,3077120.0
2014-09-03,36.400001525878906,36.400001525878906,36.099998474121094,36.29999923706055,3229910.0
2014-09-04,36.0,36.400001525878906,35.79999923706055,36.29999923706055,4051650.0
2014-09-05,36.0,36.099998474121094,35.79999923706055,35.900001525878906,2127420.0
2014-09-08,35.79999923706055,36.099998474121094,35.70000076293945,35.79999923706055,2546910.0
2014-09-09,35.70000076293945,35.900001525878906,35.599998474121094,35.70000076293945,3057950.0
2014-09-10,36.20000076293945,36.29999923706055,36.0,36.099998474121094,2892270.0
2014-09-11,36.20000076293945,36.29999923706055,36.0,36.0,2106830.0
2014-09-12,36.099998474121094,36.29999923706055,35.900001525878906,36.0,2178470.0
2014-09-15,35.900001525878906,36.099998474121094,35.70000076293945,36.0,2943920.0
2014-09-16,36.099998474121094,36.099998474121094,35.70000076293945,35.79999923706055,4044170.0
2014-09-17,36.29999923706055,36.5,35.900001525878906,35.900001525878906,3406990.0
2014-09-18,36.400001525878906,36.5,36.20000076293945,36.20000076293945,2247700.0
2014-09-19,35.70000076293945,36.400001525878906,35.70000076293945,36.29999923706055,7567930.0
2014-09-22,35.20000076293945,35.900001525878906,35.20000076293945,35.79999923706055,5028150.0
2014-09-23,34.79999923706055,35.79999923706055,34.79999923706055,34.900001525878906,5769620.0
2014-09-24,35.29999923706055,35.70000076293945,34.5,34.599998474121094,4611990.0
2014-09-25,34.79999923706055,35.5,34.79999923706055,35.400001525878906,4948340.0
2014-09-26,35.099998474121094,35.20000076293945,34.79999923706055,34.79999923706055,2930730.0
2014-09-29,35.0,35.29999923706055,34.70000076293945,34.900001525878906,1850760.0
2014-09-30,34.900001525878906,35.29999923706055,34.900001525878906,35.099998474121094,2336580.0
2014-10-01,34.20000076293945,35.0,34.099998474121094,34.79999923706055,5476940.0
2014-10-02,33.900001525878906,34.29999923706055,33.20000076293945,34.20000076293945,5156390.0
2014-10-03,34.20000076293945,34.29999923706055,33.79999923706055,33.79999923706055,2125210.0
2014-10-06,34.0,34.5,33.70000076293945,34.29999923706055,2237920.0
2014-10-07,33.599998474121094,34.0,33.5,33.900001525878906,1646660.0
2014-10-08,34.099998474121094,34.20000076293945,33.20000076293945,33.599998474121094,4029890.0
2014-10-09,32.79999923706055,34.20000076293945,32.79999923706055,33.79999923706055,5501450.0
2014-10-10,31.700000762939453,33.0,31.5,32.900001525878906,4908910.0
2014-10-13,31.899999618530273,32.599998474121094,31.399999618530273,31.399999618530273,5061660.0
2014-10-14,32.5,32.70000076293945,31.799999237060547,32.099998474121094,5863740.0
2014-10-15,32.599998474121094,32.900001525878906,31.700000762939453,32.0,7284480.0
2014-10-16,32.79999923706055,32.900001525878906,31.899999618530273,32.0,3525340.0
2014-10-17,32.70000076293945,33.29999923706055,32.5,33.0,3157690.0
2014-10-20,33.29999923706055,33.29999923706055,32.5,32.599998474121094,2832430.0
2014-10-21,33.79999923706055,33.900001525878906,33.20000076293945,33.20000076293945,1577870.0
2014-10-22,33.29999923706055,33.900001525878906,33.29999923706055,33.79999923706055,1327600.0
2014-10-23,33.70000076293945,33.70000076293945,33.29999923706055,33.5,1758940.0
2014-10-24,33.70000076293945,33.79999923706055,33.400001525878906,33.79999923706055,1187330.0
2014-10-27,33.5,33.599998474121094,33.099998474121094,33.400001525878906,1838950.0
2014-10-28,33.29999923706055,33.79999923706055,32.79999923706055,33.5,3835410.0
2014-10-29,33.5,33.70000076293945,33.20000076293945,33.29999923706055,4397540.0
2014-10-30,33.79999923706055,33.900001525878906,33.400001525878906,33.5,2594780.0
2014-10-31,34.29999923706055,34.5,34.0,34.0,4023090.0
2014-11-03,34.79999923706055,34.900001525878906,34.20000076293945,34.29999923706055,2580440.0
2014-11-04,34.79999923706055,34.79999923706055,34.29999923706055,34.70000076293945,3046840.0
2014-11-05,34.900001525878906,35.0,34.29999923706055,34.79999923706055,4017900.0
2014-11-06,34.5,35.0,34.400001525878906,34.900001525878906,3034320.0
2014-11-07,34.599998474121094,34.70000076293945,34.400001525878906,34.70000076293945,2815600.0
2014-11-10,34.900001525878906,34.900001525878906,34.29999923706055,34.5,2879600.0
2014-11-11,35.099998474121094,35.099998474121094,34.70000076293945,34.79999923706055,1702050.0
2014-11-12,34.900001525878906,35.20000076293945,34.79999923706055,34.900001525878906,2332470.0
2014-11-13,35.099998474121094,35.099998474121094,34.79999923706055,34.79999923706055,1518640.0
2014-11-14,35.29999923706055,35.29999923706055,35.0,35.20000076293945,1926940.0
2014-11-17,35.20000076293945,35.400001525878906,34.900001525878906,35.20000076293945,1856650.0
2014-11-18,35.599998474121094,35.79999923706055,35.099998474121094,35.099998474121094,2513260.0
2014-11-19,35.20000076293945,35.900001525878906,35.099998474121094,35.5,2895560.0
2014-11-20,35.5,35.5,34.900001525878906,35.20000076293945,2204670.0
2014-11-21,35.400001525878906,35.79999923706055,35.29999923706055,35.70000076293945,1878720.0
2014-11-24,35.70000076293945,35.79999923706055,35.29999923706055,35.400001525878906,1966320.0
2014-11-25,36.0,36.0,35.599998474121094,35.70000076293945,3063660.0
2014-11-26,36.0,36.20000076293945,35.79999923706055,36.0,1981630.0
2014-11-28,36.29999923706055,36.29999923706055,36.0,36.0,1190140.0
2014-12-01,36.099998474121094,36.29999923706055,35.79999923706055,36.099998474121094,2836660.0
2014-12-02,35.900001525878906,36.20000076293945,35.900001525878906,36.099998474121094,2715180.0
2014-12-03,36.0,36.20000076293945,35.900001525878906,35.900001525878906,1966340.0
2014-12-04,35.79999923706055,36.099998474121094,35.5,35.900001525878906,2410640.0
2014-12-05,34.900001525878906,35.79999923706055,34.5,35.70000076293945,4690850.0
2014-12-08,34.70000076293945,34.900001525878906,34.400001525878906,34.70000076293945,2545230.0
2014-12-09,34.900001525878906,35.20000076293945,34.20000076293945,34.5,2244070.0
2014-12-10,34.400001525878906,35.099998474121094,34.29999923706055,34.79999923706055,2380860.0
2014-12-11,34.599998474121094,35.0,34.5,34.5,1937750.0
2014-12-12,34.099998474121094,34.5,34.0,34.29999923706055,3152620.0
2014-12-15,33.400001525878906,34.400001525878906,32.70000076293945,34.099998474121094,6083290.0
2014-12-16,33.29999923706055,33.79999923706055,33.099998474121094,33.20000076293945,4104920.0
2014-12-17,34.099998474121094,34.20000076293945,33.20000076293945,33.20000076293945,3490490.0
2014-12-18,34.599998474121094,34.599998474121094,34.29999923706055,34.400001525878906,2924590.0
2014-12-19,34.70000076293945,35.0,34.29999923706055,34.29999923706055,4435550.0
2014-12-22,34.900001525878906,35.0,34.599998474121094,34.599998474121094,1815150.0
2014-12-23,34.79999923706055,35.0,34.70000076293945,34.900001525878906,2325830.0
2014-12-24,34.900001525878906,35.0,34.70000076293945,34.79999923706055,948950.0
2014-12-26,34.900001525878906,35.0,34.70000076293945,34.79999923706055,1362990.0
2014-12-29,35.20000076293945,35.20000076293945,34.70000076293945,34.79999923706055,2315450.0
2014-12-30,35.099998474121094,35.20000076293945,34.900001525878906,35.0,1443500.0
2014-12-31,35.0,35.400001525878906,34.79999923706055,35.0,2489110.0
2015-01-02,34.79999923706055,35.29999923706055,34.400001525878906,35.0,3442650.0
2015-01-05,34.0,34.70000076293945,34.0,34.599998474121094,3790070.0
2015-01-06,33.5,34.29999923706055,33.29999923706055,34.0,4799100.0
2015-01-07,34.099998474121094,34.400001525878906,33.79999923706055,33.900001525878906,9496190.0
2015-01-08,35.400001525878906,35.599998474121094,34.29999923706055,34.29999923706055,5216220.0
2015-01-09,35.29999923706055,35.5,35.0,35.20000076293945,2305910.0
2015-01-12,35.70000076293945,35.79999923706055,35.099998474121094,35.29999923706055,3044480.0
2015-01-13,35.400001525878906,36.599998474121094,35.29999923706055,35.900001525878906,6424660.0
2015-01-14,35.099998474121094,35.79999923706055,34.900001525878906,35.0,7083630.0
2015-01-15,35.20000076293945,35.29999923706055,34.900001525878906,35.20000076293945,2552420.0
2015-01-16,35.29999923706055,35.5,34.900001525878906,35.20000076293945,2685250.0
2015-01-20,34.900001525878906,35.5,34.79999923706055,35.29999923706055,2674790.0
2015-01-21,35.70000076293945,35.70000076293945,34.70000076293945,34.79999923706055,3777020.0
2015-01-22,36.099998474121094,36.099998474121094,35.20000076293945,35.79999923706055,3189380.0
2015-01-23,35.70000076293945,36.29999923706055,35.70000076293945,36.099998474121094,2812250.0
2015-01-26,36.599998474121094,36.599998474121094,35.599998474121094,35.70000076293945,3704360.0
2015-01-27,36.400001525878906,36.599998474121094,36.099998474121094,36.20000076293945,2713430.0
2015-01-28,35.599998474121094,36.599998474121094,35.5,36.400001525878906,3453100.0
2015-01-29,35.900001525878906,35.900001525878906,35.20000076293945,35.70000076293945,3046580.0
2015-01-30,35.5,36.0,35.29999923706055,35.70000076293945,4218360.0
2015-02-02,36.099998474121094,36.099998474121094,35.099998474121094,35.599998474121094,3568970.0
2015-02-03,36.400001525878906,36.599998474121094,35.900001525878906,36.20000076293945,4025590.0
2015-02-04,36.099998474121094,36.5,35.900001525878906,36.29999923706055,2874660.0
2015-02-05,36.900001525878906,37.0,36.099998474121094,36.5,6061010.0
2015-02-06,37.20000076293945,37.70000076293945,36.70000076293945,37.0,6182420.0
2015-02-09,37.099998474121094,37.29999923706055,36.70000076293945,37.0,3585130.0
2015-02-10,37.5,37.70000076293945,37.0,37.099998474121094,3301210.0
2015-02-11,38.099998474121094,38.20000076293945,37.5,37.599998474121094,4605350.0
2015-02-12,39.0,39.0,38.20000076293945,38.29999923706055,3196040.0
2015-02-13,38.29999923706055,39.29999923706055,38.29999923706055,39.20000076293945,3383340.0
2015-02-17,38.900001525878906,39.0,38.099998474121094,38.20000076293945,2698940.0
2015-02-18,39.0,39.099998474121094,38.599998474121094,38.79999923706055,1629370.0
2015-02-19,38.70000076293945,39.099998474121094,38.5,38.900001525878906,1747260.0
2015-02-20,38.599998474121094,39.099998474121094,38.29999923706055,38.900001525878906,2443180.0
2015-02-23,38.29999923706055,38.599998474121094,38.099998474121094,38.5,2127030.0
2015-02-24,39.099998474121094,39.099998474121094,38.20000076293945,38.20000076293945,2323850.0
2015-02-25,38.79999923706055,39.099998474121094,38.599998474121094,39.0,2638940.0
2015-02-26,39.0,39.0,38.599998474121094,38.70000076293945,1955490.0
2015-02-27,38.900001525878906,39.0,38.5,38.900001525878906,1673690.0
2015-03-02,39.599998474121094,39.599998474121094,38.70000076293945,38.70000076293945,3049640.0
2015-03-03,40.0,40.400001525878906,39.5,39.599998474121094,6130890.0
2015-03-04,39.400001525878906,40.20000076293945,39.20000076293945,40.099998474121094,3278310.0
2015-03-05,39.29999923706055,39.400001525878906,39.0,39.29999923706055,1933570.0
2015-03-06,39.0,39.20000076293945,38.79999923706055,39.099998474121094,2053190.0
2015-03-09,39.29999923706055,39.29999923706055,38.70000076293945,39.099998474121094,2016490.0
2015-03-10,38.599998474121094,39.0,38.29999923706055,39.0,3015270.0
2015-03-11,38.900001525878906,38.900001525878906,38.5,38.5,2123530.0
2015-03-12,39.29999923706055,39.400001525878906,39.0,39.0,2418680.0
2015-03-13,39.099998474121094,39.20000076293945,38.5,39.099998474121094,3781120.0
2015-03-16,39.29999923706055,39.400001525878906,39.099998474121094,39.099998474121094,1962290.0
2015-03-17,39.5,39.5,39.0,39.099998474121094,2854940.0
2015-03-18,39.5,39.599998474121094,39.099998474121094,39.400001525878906,2429260.0
2015-03-19,39.599998474121094,39.70000076293945,39.29999923706055,39.400001525878906,2592230.0
2015-03-20,39.79999923706055,40.0,39.5,40.0,3685480.0
2015-03-23,39.099998474121094,39.79999923706055,39.099998474121094,39.70000076293945,2829590.0
2015-03-24,39.20000076293945,39.400001525878906,39.0,39.099998474121094,1500010.0
2015-03-25,38.29999923706055,39.400001525878906,38.20000076293945,39.400001525878906,2901270.0
2015-03-26,38.599998474121094,38.70000076293945,38.099998474121094,38.20000076293945,2542530.0
2015-03-27,38.5,38.79999923706055,38.29999923706055,38.400001525878906,1461240.0
2015-03-30,38.70000076293945,39.0,38.5,38.599998474121094,1836420.0
2015-03-31,38.20000076293945,38.900001525878906,38.20000076293945,38.599998474121094,2533090.0
2015-04-01,38.5,38.599998474121094,38.29999923706055,38.400001525878906,2489170.0
2015-04-02,39.20000076293945,39.400001525878906,38.5,38.599998474121094,2775410.0
2015-04-06,39.099998474121094,39.5,39.0,39.0,3017480.0
2015-04-07,39.099998474121094,39.400001525878906,39.0,39.099998474121094,2166980.0
2015-04-08,39.0,39.20000076293945,38.70000076293945,39.099998474121094,3393310.0
2015-04-09,39.29999923706055,39.400001525878906,38.79999923706055,39.0,1687140.0
2015-04-10,39.5,39.70000076293945,39.29999923706055,39.400001525878906,2362110.0
2015-04-13,39.20000076293945,39.5,39.0,39.29999923706055,2635980.0
2015-04-14,39.29999923706055,39.5,38.79999923706055,39.099998474121094,3402610.0
2015-04-15,39.5,39.70000076293945,39.29999923706055,39.29999923706055,2241150.0
2015-04-16,39.400001525878906,39.79999923706055,39.0,39.599998474121094,2544370.0
2015-04-17,38.79999923706055,39.29999923706055,38.599998474121094,39.0,2883820.0
2015-04-20,39.099998474121094,39.400001525878906,38.900001525878906,38.900001525878906,1999710.0
2015-04-21,39.400001525878906,39.599998474121094,39.20000076293945,39.29999923706055,2454980.0
2015-04-22,39.400001525878906,39.400001525878906,38.900001525878906,39.29999923706055,2107790.0
2015-04-23,39.29999923706055,39.5,39.099998474121094,39.29999923706055,2046290.0
2015-04-24,39.70000076293945,39.79999923706055,39.29999923706055,39.5,2577890.0
2015-04-27,39.5,39.79999923706055,39.29999923706055,39.599998474121094,2254790.0
2015-04-28,39.5,39.5,38.5,39.0,5479230.0
2015-04-29,39.79999923706055,40.0,39.0,39.29999923706055,3980050.0
2015-04-30,39.5,39.900001525878906,39.0,39.70000076293945,3969220.0
2015-05-01,39.29999923706055,39.5,39.0,39.400001525878906,3023360.0
2015-05-04,38.900001525878906,39.5,38.79999923706055,39.29999923706055,2746050.0
2015-05-05,38.400001525878906,39.0,38.29999923706055,38.79999923706055,2172680.0
2015-05-06,38.29999923706055,38.599998474121094,38.099998474121094,38.5,2007490.0
2015-05-07,38.5,38.599998474121094,38.099998474121094,38.29999923706055,1760870.0
2015-05-08,38.70000076293945,38.900001525878906,38.5,38.70000076293945,1890740.0
2015-05-11,38.29999923706055,38.70000076293945,38.20000076293945,38.5,1741910.0
2015-05-12,38.400001525878906,38.599998474121094,38.0,38.099998474121094,1594540.0
2015-05-13,38.599998474121094,38.70000076293945,38.29999923706055,38.400001525878906,1655220.0
2015-05-14,38.900001525878906,39.0,38.70000076293945,38.79999923706055,1102960.0
2015-05-15,39.099998474121094,39.099998474121094,38.900001525878906,39.0,1734680.0
2015-05-18,39.0,39.099998474121094,38.79999923706055,38.900001525878906,1275880.0
2015-05-19,39.0,39.20000076293945,38.900001525878906,39.099998474121094,1587180.0
2015-05-20,39.099998474121094,39.20000076293945,38.900001525878906,39.0,1562620.0
2015-05-21,39.29999923706055,39.29999923706055,39.0,39.099998474121094,1674160.0
2015-05-22,39.099998474121094,39.29999923706055,39.0,39.20000076293945,1689480.0
2015-05-26,38.70000076293945,39.099998474121094,38.5,38.900001525878906,1910880.0
2015-05-27,39.0,39.20000076293945,38.70000076293945,38.70000076293945,1902490.0
2015-05-28,38.0,38.900001525878906,37.900001525878906,38.79999923706055,3833410.0
2015-05-29,38.599998474121094,38.70000076293945,37.900001525878906,38.0,3127520.0
2015-06-01,38.79999923706055,38.79999923706055,38.400001525878906,38.5,2468020.0
2015-06-02,38.70000076293945,38.900001525878906,38.5,38.599998474121094,1902350.0
2015-06-03,39.099998474121094,39.20000076293945,38.70000076293945,38.79999923706055,1601210.0
2015-06-04,39.0,39.29999923706055,38.900001525878906,38.900001525878906,1339100.0
2015-06-05,38.79999923706055,39.20000076293945,38.79999923706055,39.0,1933840.0
2015-06-08,38.099998474121094,38.900001525878906,38.099998474121094,38.599998474121094,2225560.0
2015-06-09,37.79999923706055,38.29999923706055,37.29999923706055,38.099998474121094,3072530.0
2015-06-10,38.29999923706055,38.5,37.79999923706055,37.900001525878906,2613460.0
2015-06-11,38.20000076293945,38.5,37.900001525878906,38.29999923706055,2229700.0
2015-06-12,38.099998474121094,38.20000076293945,37.79999923706055,38.0,1145830.0
2015-06-15,37.70000076293945,38.099998474121094,37.5,37.79999923706055,2457490.0
2015-06-16,37.599998474121094,37.900001525878906,37.5,37.70000076293945,2880990.0
2015-06-17,37.70000076293945,37.79999923706055,37.400001525878906,37.70000076293945,3010180.0
2015-06-18,38.70000076293945,38.79999923706055,37.70000076293945,37.70000076293945,4739540.0
2015-06-19,38.70000076293945,38.79999923706055,38.5,38.599998474121094,3379080.0
2015-06-22,38.79999923706055,39.0,38.599998474121094,38.79999923706055,1735890.0
2015-06-23,38.599998474121094,38.79999923706055,38.400001525878906,38.599998474121094,1071130.0
2015-06-24,38.099998474121094,38.70000076293945,38.099998474121094,38.400001525878906,1382390.0
2015-06-25,38.20000076293945,38.400001525878906,37.900001525878906,38.29999923706055,2148620.0
2015-06-26,38.599998474121094,38.599998474121094,38.099998474121094,38.29999923706055,3624910.0
2015-06-29,37.099998474121094,38.20000076293945,37.099998474121094,38.20000076293945,3191550.0
2015-06-30,37.29999923706055,37.5,37.0,37.29999923706055,3147710.0
2015-07-01,37.5,37.599998474121094,37.29999923706055,37.599998474121094,2929580.0
2015-07-02,37.29999923706055,37.599998474121094,37.099998474121094,37.5,1619570.0
2015-07-06,36.79999923706055,37.0,36.599998474121094,37.0,3764290.0
2015-07-07,37.099998474121094,37.400001525878906,36.400001525878906,36.79999923706055,2208790.0
2015-07-08,36.400001525878906,37.20000076293945,36.29999923706055,37.0,1994710.0
2015-07-09,37.099998474121094,37.29999923706055,36.599998474121094,36.599998474121094,3338260.0
2015-07-10,37.29999923706055,37.5,37.0,37.20000076293945,1963990.0
2015-07-13,38.20000076293945,38.29999923706055,37.400001525878906,37.5,2139450.0
2015-07-14,38.29999923706055,38.70000076293945,38.0,38.099998474121094,2793490.0
2015-07-15,38.400001525878906,38.70000076293945,38.099998474121094,38.099998474121094,1998860.0
2015-07-16,38.79999923706055,38.900001525878906,38.5,38.5,1840270.0
2015-07-17,38.599998474121094,38.900001525878906,38.400001525878906,38.70000076293945,1774140.0
2015-07-20,38.29999923706055,38.70000076293945,38.20000076293945,38.70000076293945,1555800.0
2015-07-21,38.5,38.599998474121094,38.099998474121094,38.099998474121094,3313320.0
2015-07-22,38.5,38.599998474121094,38.20000076293945,38.29999923706055,2118920.0
2015-07-23,38.900001525878906,38.900001525878906,38.5,38.599998474121094,5760740.0
2015-07-24,38.79999923706055,39.29999923706055,38.599998474121094,39.0,3609050.0
2015-07-27,38.400001525878906,39.0,37.79999923706055,38.599998474121094,5675740.0
2015-07-28,39.599998474121094,39.70000076293945,38.599998474121094,39.29999923706055,8511110.0
2015-07-29,39.5,40.0,39.5,39.79999923706055,3602670.0
2015-07-30,39.70000076293945,40.099998474121094,39.400001525878906,39.599998474121094,3726580.0
2015-07-31,39.599998474121094,40.0,39.599998474121094,39.79999923706055,2697630.0
2015-08-03,39.599998474121094,40.0,39.5,39.599998474121094,2527020.0
2015-08-04,39.5,40.0,39.5,39.900001525878906,2804890.0
2015-08-05,39.20000076293945,39.900001525878906,39.20000076293945,39.599998474121094,3168490.0
2015-08-06,39.099998474121094,39.400001525878906,38.70000076293945,39.29999923706055,4253700.0
2015-08-07,39.400001525878906,39.5,38.79999923706055,39.20000076293945,1933690.0
2015-08-10,39.5,39.70000076293945,39.20000076293945,39.400001525878906,1991430.0
2015-08-11,39.0,39.599998474121094,38.79999923706055,39.29999923706055,2462330.0
2015-08-12,39.599998474121094,40.0,38.70000076293945,38.70000076293945,4356730.0
2015-08-13,39.900001525878906,39.900001525878906,39.599998474121094,39.70000076293945,2124250.0
2015-08-14,39.400001525878906,40.099998474121094,39.099998474121094,39.900001525878906,2785720.0
2015-08-17,39.5,39.5,39.0,39.20000076293945,1396340.0
2015-08-18,39.400001525878906,39.599998474121094,39.099998474121094,39.5,1693560.0
2015-08-19,39.0,39.29999923706055,38.79999923706055,39.20000076293945,1995340.0
2015-08-20,38.0,38.900001525878906,37.900001525878906,38.79999923706055,3463060.0
2015-08-21,37.20000076293945,38.0,37.099998474121094,37.5,4114130.0
2015-08-24,36.0,36.0,33.099998474121094,33.400001525878906,4117970.0
2015-08-25,36.29999923706055,37.5,36.29999923706055,37.400001525878906,2508020.0
2015-08-26,37.20000076293945,37.400001525878906,36.099998474121094,36.70000076293945,5295920.0
2015-08-27,37.900001525878906,38.29999923706055,37.20000076293945,37.5,2831240.0
2015-08-28,38.29999923706055,38.70000076293945,37.70000076293945,37.79999923706055,2159520.0
2015-08-31,38.20000076293945,38.400001525878906,37.70000076293945,38.099998474121094,2172880.0
2015-09-01,37.599998474121094,38.0,37.29999923706055,37.70000076293945,4339050.0
2015-09-02,38.20000076293945,38.400001525878906,37.599998474121094,37.900001525878906,2796940.0
2015-09-03,38.0,38.70000076293945,37.900001525878906,38.29999923706055,3076370.0
2015-09-04,37.79999923706055,38.099998474121094,37.599998474121094,37.70000076293945,2049510.0
2015-09-08,38.5,38.5,38.0,38.099998474121094,2280360.0
2015-09-09,38.400001525878906,39.20000076293945,38.29999923706055,38.70000076293945,2277950.0
2015-09-10,38.599998474121094,38.900001525878906,38.29999923706055,38.5,2100980.0
2015-09-11,38.099998474121094,38.5,37.900001525878906,38.400001525878906,2453700.0
2015-09-14,38.29999923706055,38.5,37.5,38.099998474121094,2234850.0
2015-09-15,38.599998474121094,38.599998474121094,38.20000076293945,38.400001525878906,1560790.0
2015-09-16,38.70000076293945,38.79999923706055,38.5,38.5,2007820.0
2015-09-17,38.599998474121094,39.099998474121094,38.599998474121094,38.70000076293945,2174730.0
2015-09-18,38.20000076293945,38.79999923706055,37.900001525878906,38.5,4041400.0
2015-09-21,38.5,38.79999923706055,38.099998474121094,38.29999923706055,2106650.0
2015-09-22,38.5,38.5,38.099998474121094,38.20000076293945,1718160.0
2015-09-23,38.29999923706055,38.79999923706055,38.20000076293945,38.5,1505080.0
2015-09-24,37.79999923706055,38.400001525878906,37.70000076293945,38.20000076293945,3103440.0
2015-09-25,38.0,38.29999923706055,37.599998474121094,38.099998474121094,2015340.0
2015-09-28,37.20000076293945,37.900001525878906,37.0,37.900001525878906,3652700.0
2015-09-29,36.5,37.400001525878906,36.5,37.20000076293945,2642840.0
2015-09-30,37.400001525878906,37.599998474121094,36.79999923706055,36.900001525878906,2443820.0
2015-10-01,37.900001525878906,38.20000076293945,37.5,37.599998474121094,2823020.0
2015-10-02,38.29999923706055,38.29999923706055,36.900001525878906,37.70000076293945,2945880.0
2015-10-05,38.70000076293945,38.79999923706055,38.29999923706055,38.400001525878906,2945270.0
2015-10-06,39.099998474121094,39.20000076293945,38.599998474121094,38.599998474121094,2947600.0
2015-10-07,38.900001525878906,39.70000076293945,38.70000076293945,39.29999923706055,4591860.0
2015-10-08,38.900001525878906,39.29999923706055,38.79999923706055,38.900001525878906,1990770.0
2015-10-09,38.5,39.20000076293945,38.400001525878906,39.0,3556700.0
2015-10-12,39.20000076293945,39.400001525878906,38.5,38.5,2221180.0
2015-10-13,39.099998474121094,39.400001525878906,39.0,39.099998474121094,1466380.0
2015-10-14,39.29999923706055,39.400001525878906,38.79999923706055,39.20000076293945,3124510.0
2015-10-15,39.599998474121094,39.599998474121094,39.099998474121094,39.400001525878906,1906510.0
2015-10-16,39.599998474121094,40.0,39.400001525878906,39.70000076293945,1858150.0
2015-10-19,39.400001525878906,39.70000076293945,39.29999923706055,39.599998474121094,1887460.0
2015-10-20,40.099998474121094,40.20000076293945,39.20000076293945,39.400001525878906,3607930.0
2015-10-21,39.099998474121094,40.70000076293945,39.0,40.400001525878906,4047580.0
2015-10-22,39.70000076293945,40.5,38.900001525878906,39.400001525878906,6394540.0
2015-10-23,40.20000076293945,40.70000076293945,39.79999923706055,40.20000076293945,4762150.0
2015-10-26,40.79999923706055,41.0,40.099998474121094,40.29999923706055,3553280.0
2015-10-27,40.79999923706055,41.0,40.29999923706055,40.900001525878906,2895480.0
2015-10-28,41.099998474121094,41.5,40.70000076293945,40.900001525878906,4073140.0
2015-10-29,41.29999923706055,41.79999923706055,41.0,41.099998474121094,3065540.0
2015-10-30,40.79999923706055,41.5,40.79999923706055,41.400001525878906,3335250.0
2015-11-02,41.29999923706055,41.599998474121094,40.79999923706055,40.900001525878906,2548210.0
2015-11-03,41.29999923706055,41.5,41.099998474121094,41.20000076293945,1858330.0
2015-11-04,41.599998474121094,41.70000076293945,40.900001525878906,41.400001525878906,2866690.0
2015-11-05,41.20000076293945,41.599998474121094,40.79999923706055,41.599998474121094,2653020.0
2015-11-06,41.0,41.400001525878906,40.900001525878906,41.099998474121094,2537030.0
2015-11-09,41.099998474121094,41.099998474121094,40.5,40.79999923706055,2527600.0
2015-11-10,41.400001525878906,41.5,40.70000076293945,41.099998474121094,2615910.0
2015-11-11,41.29999923706055,41.900001525878906,41.20000076293945,41.5,3168950.0
2015-11-12,41.099998474121094,41.5,40.70000076293945,41.29999923706055,4709840.0
2015-11-13,40.79999923706055,41.20000076293945,40.70000076293945,41.0,2027340.0
2015-11-16,41.0,41.099998474121094,40.20000076293945,40.79999923706055,2006030.0
2015-11-17,40.79999923706055,41.20000076293945,40.70000076293945,40.79999923706055,2210430.0
2015-11-18,41.400001525878906,41.599998474121094,40.79999923706055,40.79999923706055,1907250.0
2015-11-19,41.5,41.599998474121094,41.20000076293945,41.400001525878906,2019110.0
2015-11-20,41.900001525878906,41.900001525878906,41.400001525878906,41.599998474121094,2520030.0
2015-11-23,41.400001525878906,42.0,41.29999923706055,41.70000076293945,1878440.0
2015-11-24,41.099998474121094,41.400001525878906,40.900001525878906,41.400001525878906,1616900.0
2015-11-25,41.20000076293945,41.29999923706055,41.0,41.099998474121094,1120360.0
2015-11-27,41.400001525878906,41.400001525878906,41.0,41.099998474121094,826840.0
2015-11-30,41.099998474121094,41.400001525878906,40.900001525878906,41.29999923706055,2332540.0
2015-12-01,41.599998474121094,41.70000076293945,41.20000076293945,41.20000076293945,2333400.0
2015-12-02,41.099998474121094,41.79999923706055,41.099998474121094,41.70000076293945,1878340.0
2015-12-03,40.599998474121094,41.400001525878906,40.20000076293945,41.099998474121094,3314170.0
2015-12-04,40.900001525878906,41.099998474121094,40.5,40.599998474121094,2278830.0
2015-12-07,40.400001525878906,40.900001525878906,40.29999923706055,40.79999923706055,2381190.0
2015-12-08,40.0,40.5,40.0,40.099998474121094,2529400.0
2015-12-09,40.099998474121094,40.70000076293945,40.0,40.099998474121094,2537230.0
2015-12-10,40.599998474121094,40.79999923706055,40.20000076293945,40.20000076293945,2266180.0
2015-12-11,40.099998474121094,40.5,39.599998474121094,40.20000076293945,4227640.0
2015-12-14,40.0,40.29999923706055,39.599998474121094,40.099998474121094,2975470.0
2015-12-15,40.70000076293945,41.70000076293945,40.70000076293945,41.599998474121094,5980780.0
2015-12-16,40.900001525878906,41.0,40.20000076293945,40.900001525878906,2537940.0
2015-12-17,40.20000076293945,41.099998474121094,40.099998474121094,40.900001525878906,2358450.0
2015-12-18,39.900001525878906,40.29999923706055,39.70000076293945,40.20000076293945,4397160.0
2015-12-21,40.0,40.099998474121094,39.70000076293945,40.0,1735800.0
2015-12-22,40.20000076293945,40.5,39.900001525878906,40.099998474121094,1830330.0
2015-12-23,40.70000076293945,40.900001525878906,40.29999923706055,40.400001525878906,2637580.0
2015-12-24,40.900001525878906,41.20000076293945,40.79999923706055,40.900001525878906,1786240.0
2015-12-28,40.70000076293945,41.099998474121094,40.400001525878906,40.70000076293945,1954080.0
2015-12-29,40.900001525878906,41.099998474121094,40.70000076293945,40.79999923706055,1802500.0
2015-12-30,40.70000076293945,41.099998474121094,40.70000076293945,40.900001525878906,1210130.0
2015-12-31,40.70000076293945,41.0,40.5,40.599998474121094,2613090.0
2016-01-04,39.5,40.400001525878906,39.29999923706055,40.29999923706055,3283980.0
2016-01-05,39.099998474121094,39.900001525878906,39.0,39.70000076293945,3500830.0
2016-01-06,38.900001525878906,39.400001525878906,38.599998474121094,39.0,3256840.0
2016-01-07,38.400001525878906,38.79999923706055,38.20000076293945,38.29999923706055,3325230.0
2016-01-08,38.099998474121094,38.70000076293945,37.900001525878906,38.400001525878906,2961310.0
2016-01-11,38.20000076293945,38.400001525878906,37.599998474121094,38.29999923706055,3455200.0
2016-01-12,37.900001525878906,38.599998474121094,37.599998474121094,38.5,2895150.0
2016-01-13,37.099998474121094,38.20000076293945,36.70000076293945,38.0,3388660.0
2016-01-14,37.20000076293945,37.70000076293945,36.29999923706055,37.099998474121094,3843940.0
2016-01-15,36.29999923706055,36.70000076293945,35.900001525878906,36.20000076293945,5185850.0
2016-01-19,36.599998474121094,36.79999923706055,36.0,36.5,3170610.0
2016-01-20,36.0,36.29999923706055,34.5,36.0,5440900.0
2016-01-21,36.599998474121094,37.20000076293945,35.79999923706055,36.099998474121094,4863250.0
2016-01-22,37.29999923706055,37.70000076293945,37.099998474121094,37.20000076293945,2313530.0
2016-01-25,36.5,37.29999923706055,36.400001525878906,37.20000076293945,3237070.0
2016-01-26,37.29999923706055,37.29999923706055,36.5,36.79999923706055,2429450.0
2016-01-27,36.29999923706055,37.5,36.29999923706055,37.0,2890470.0
2016-01-28,36.400001525878906,36.900001525878906,35.900001525878906,36.599998474121094,3120700.0
2016-01-29,37.0,37.29999923706055,36.599998474121094,36.70000076293945,2919670.0
2016-02-01,37.20000076293945,37.400001525878906,36.400001525878906,36.900001525878906,3544080.0
2016-02-02,35.70000076293945,36.70000076293945,35.599998474121094,36.400001525878906,6318720.0
2016-02-03,35.0,36.0,34.70000076293945,35.900001525878906,5624510.0
2016-02-04,35.099998474121094,35.599998474121094,34.70000076293945,34.900001525878906,3179290.0
2016-02-05,34.20000076293945,35.20000076293945,34.0,35.099998474121094,5207150.0
2016-02-08,33.599998474121094,33.900001525878906,32.900001525878906,33.599998474121094,4764040.0
2016-02-09,33.5,34.0,33.099998474121094,33.400001525878906,4164920.0
2016-02-10,34.0,34.5,33.599998474121094,33.900001525878906,3708460.0
2016-02-11,33.79999923706055,34.20000076293945,33.20000076293945,33.400001525878906,3522300.0
2016-02-12,34.599998474121094,34.599998474121094,33.79999923706055,34.29999923706055,3142490.0
2016-02-16,34.900001525878906,35.0,34.20000076293945,34.900001525878906,3558690.0
2016-02-17,35.70000076293945,35.900001525878906,35.0,35.099998474121094,3614120.0
2016-02-18,35.79999923706055,35.900001525878906,35.400001525878906,35.70000076293945,3199340.0
2016-02-19,36.20000076293945,36.5,35.400001525878906,35.5,3852960.0
2016-02-22,37.0,37.20000076293945,36.5,36.599998474121094,3887650.0
2016-02-23,36.099998474121094,37.0,36.0,36.70000076293945,3610950.0
2016-02-24,36.0,36.400001525878906,35.400001525878906,35.70000076293945,4107170.0
2016-02-25,36.900001525878906,37.099998474121094,36.099998474121094,36.099998474121094,3133140.0
2016-02-26,36.900001525878906,37.400001525878906,36.70000076293945,37.099998474121094,4142240.0
2016-02-29,37.20000076293945,37.5,36.79999923706055,36.79999923706055,5231780.0
2016-03-01,37.599998474121094,37.900001525878906,37.20000076293945,37.400001525878906,4758180.0
2016-03-02,38.20000076293945,38.20000076293945,37.5,37.79999923706055,4009250.0
2016-03-03,38.70000076293945,39.0,38.20000076293945,38.29999923706055,2801750.0
2016-03-04,39.099998474121094,39.400001525878906,38.70000076293945,38.900001525878906,3485970.0
2016-03-07,39.0,39.70000076293945,38.70000076293945,38.79999923706055,5098790.0
2016-03-08,38.79999923706055,39.20000076293945,38.599998474121094,38.70000076293945,3652660.0
2016-03-09,39.5,39.70000076293945,38.900001525878906,39.0,2930540.0
2016-03-10,38.79999923706055,39.70000076293945,38.29999923706055,39.599998474121094,4714750.0
2016-03-11,39.099998474121094,39.29999923706055,38.79999923706055,39.0,5362280.0
2016-03-14,39.20000076293945,39.400001525878906,38.70000076293945,38.900001525878906,3365920.0
2016-03-15,39.0,39.20000076293945,38.599998474121094,38.900001525878906,2127800.0
2016-03-16,39.5,39.5,38.70000076293945,38.70000076293945,2988750.0
2016-03-17,39.400001525878906,39.70000076293945,39.20000076293945,39.29999923706055,2372500.0
2016-03-18,39.5,39.70000076293945,39.099998474121094,39.599998474121094,3209060.0
2016-03-21,39.099998474121094,39.70000076293945,38.900001525878906,39.29999923706055,2901890.0
2016-03-22,39.20000076293945,39.29999923706055,38.79999923706055,38.900001525878906,3312500.0
2016-03-23,38.599998474121094,39.20000076293945,38.5,39.20000076293945,2666190.0
2016-03-24,38.70000076293945,38.900001525878906,38.400001525878906,38.599998474121094,2136270.0
2016-03-28,39.099998474121094,39.400001525878906,38.70000076293945,38.79999923706055,1681760.0
2016-03-29,39.400001525878906,39.5,39.0,39.099998474121094,2257810.0
2016-03-30,39.599998474121094,39.599998474121094,39.099998474121094,39.400001525878906,2855600.0
2016-03-31,39.5,39.70000076293945,39.29999923706055,39.5,2457790.0
2016-04-01,39.599998474121094,40.0,39.29999923706055,39.5,5699120.0
2016-04-04,39.0,39.599998474121094,39.0,39.5,2133330.0
2016-04-05,38.70000076293945,38.900001525878906,38.29999923706055,38.79999923706055,4416330.0
2016-04-06,39.29999923706055,39.29999923706055,38.599998474121094,38.70000076293945,4153710.0
2016-04-07,38.20000076293945,39.400001525878906,37.900001525878906,39.29999923706055,7631750.0
2016-04-08,38.5,38.70000076293945,37.900001525878906,38.5,5619820.0
2016-04-11,38.099998474121094,38.70000076293945,38.099998474121094,38.29999923706055,6110520.0
2016-04-12,38.599998474121094,38.900001525878906,38.0,38.099998474121094,5136020.0
2016-04-13,39.20000076293945,39.400001525878906,38.599998474121094,38.70000076293945,5852730.0
2016-04-14,38.900001525878906,39.400001525878906,38.79999923706055,39.099998474121094,3792660.0
2016-04-15,39.0,39.29999923706055,38.79999923706055,39.20000076293945,2632330.0
2016-04-18,38.5,39.29999923706055,38.20000076293945,38.900001525878906,6197870.0
2016-04-19,39.29999923706055,39.29999923706055,38.400001525878906,38.5,5983930.0
2016-04-20,39.29999923706055,39.70000076293945,39.20000076293945,39.29999923706055,3386140.0
2016-04-21,39.400001525878906,39.70000076293945,39.20000076293945,39.5,4036720.0
2016-04-22,39.599998474121094,40.099998474121094,39.5,39.5,5719540.0
2016-04-25,39.70000076293945,39.79999923706055,39.29999923706055,39.5,2378740.0
2016-04-26,39.70000076293945,40.099998474121094,39.599998474121094,39.70000076293945,1873310.0
2016-04-27,39.79999923706055,40.099998474121094,39.599998474121094,39.79999923706055,3031270.0
2016-04-28,39.20000076293945,40.5,39.20000076293945,40.20000076293945,5444950.0
2016-04-29,39.5,39.599998474121094,38.900001525878906,39.099998474121094,3923040.0
2016-05-02,39.70000076293945,39.900001525878906,39.29999923706055,39.70000076293945,2906050.0
2016-05-03,39.5,39.900001525878906,39.20000076293945,39.70000076293945,3431280.0
2016-05-04,38.79999923706055,39.5,38.70000076293945,39.400001525878906,4531070.0
2016-05-05,38.79999923706055,39.29999923706055,38.79999923706055,38.900001525878906,1909260.0
2016-05-06,39.29999923706055,39.400001525878906,38.599998474121094,38.599998474121094,2827650.0
2016-05-09,39.29999923706055,39.5,39.099998474121094,39.20000076293945,2171190.0
2016-05-10,39.79999923706055,39.79999923706055,39.099998474121094,39.29999923706055,2458770.0
2016-05-11,39.29999923706055,39.79999923706055,39.29999923706055,39.599998474121094,1352760.0
2016-05-12,39.099998474121094,39.5,39.0,39.400001525878906,2393550.0
2016-05-13,38.900001525878906,39.5,38.900001525878906,39.099998474121094,2369560.0
2016-05-16,39.099998474121094,39.29999923706055,38.79999923706055,39.0,2342720.0
2016-05-17,38.900001525878906,39.29999923706055,38.79999923706055,39.099998474121094,2908210.0
2016-05-18,38.900001525878906,39.0,38.5,38.900001525878906,1924360.0
2016-05-19,39.099998474121094,39.20000076293945,38.599998474121094,38.70000076293945,3173920.0
2016-05-20,39.400001525878906,39.5,39.0,39.099998474121094,4100190.0
2016-05-23,39.099998474121094,39.5,39.099998474121094,39.20000076293945,2332940.0
2016-05-24,39.599998474121094,39.79999923706055,39.099998474121094,39.099998474121094,3518250.0
2016-05-25,40.0,40.0,39.5,39.5,3728220.0
2016-05-26,39.79999923706055,40.20000076293945,39.599998474121094,40.0,2488530.0
2016-05-27,39.599998474121094,40.0,39.5,39.79999923706055,2231190.0
2016-05-31,40.20000076293945,40.20000076293945,39.599998474121094,39.599998474121094,3480250.0
2016-06-01,40.20000076293945,40.20000076293945,39.70000076293945,40.0,4033240.0
2016-06-02,40.099998474121094,40.400001525878906,39.900001525878906,40.099998474121094,1762010.0
2016-06-03,40.0,40.20000076293945,39.70000076293945,40.099998474121094,2793740.0
2016-06-06,39.900001525878906,40.29999923706055,39.900001525878906,40.0,2127120.0
2016-06-07,39.900001525878906,40.099998474121094,39.70000076293945,40.0,2153720.0
2016-06-08,39.79999923706055,40.099998474121094,39.70000076293945,39.900001525878906,1878650.0
2016-06-09,39.900001525878906,39.900001525878906,39.5,39.70000076293945,2232690.0
2016-06-10,39.20000076293945,39.79999923706055,39.20000076293945,39.599998474121094,4181190.0
2016-06-13,39.0,39.5,39.0,39.099998474121094,3739440.0
2016-06-14,39.099998474121094,39.400001525878906,38.79999923706055,39.0,3491370.0
2016-06-15,39.099998474121094,39.599998474121094,39.0,39.099998474121094,5647470.0
2016-06-16,39.400001525878906,39.5,38.70000076293945,39.0,5242290.0
2016-06-17,39.20000076293945,39.70000076293945,39.099998474121094,39.5,5627560.0
2016-06-20,39.79999923706055,39.900001525878906,39.400001525878906,39.400001525878906,4027280.0
2016-06-21,39.79999923706055,39.79999923706055,39.400001525878906,39.70000076293945,4160300.0
2016-06-22,39.599998474121094,39.900001525878906,39.29999923706055,39.79999923706055,4925310.0
2016-06-23,40.0,40.099998474121094,39.5,39.70000076293945,5156370.0
2016-06-24,38.79999923706055,39.79999923706055,38.599998474121094,38.900001525878906,10486030.0
2016-06-27,37.599998474121094,38.70000076293945,37.400001525878906,38.5,9359530.0
2016-06-28,38.29999923706055,38.5,37.900001525878906,38.099998474121094,6177270.0
2016-06-29,39.20000076293945,39.400001525878906,38.599998474121094,38.70000076293945,4748380.0
2016-06-30,39.5,39.79999923706055,39.099998474121094,39.29999923706055,4408050.0
2016-07-01,39.70000076293945,40.099998474121094,39.400001525878906,39.5,5540180.0
2016-07-05,39.400001525878906,39.599998474121094,39.20000076293945,39.599998474121094,6021300.0
2016-07-06,39.900001525878906,40.0,39.20000076293945,39.29999923706055,5932040.0
2016-07-07,40.29999923706055,40.599998474121094,39.900001525878906,40.0,8629120.0
2016-07-08,41.20000076293945,41.29999923706055,40.400001525878906,40.5,6879960.0
2016-07-11,41.400001525878906,41.599998474121094,41.0,41.29999923706055,5337420.0
2016-07-12,41.0,41.70000076293945,40.900001525878906,41.400001525878906,6007760.0
2016-07-13,40.900001525878906,41.20000076293945,40.70000076293945,41.0,4966360.0
2016-07-14,41.400001525878906,41.599998474121094,41.0,41.099998474121094,4573580.0
2016-07-15,41.599998474121094,41.599998474121094,41.20000076293945,41.599998474121094,4101560.0
2016-07-18,41.70000076293945,41.900001525878906,41.400001525878906,41.5,4313340.0
2016-07-19,41.70000076293945,41.900001525878906,41.400001525878906,41.599998474121094,5172710.0
2016-07-20,41.79999923706055,42.0,41.400001525878906,41.70000076293945,4294810.0
2016-07-21,41.599998474121094,42.0,41.599998474121094,41.70000076293945,3975090.0
2016-07-22,42.099998474121094,42.20000076293945,41.5,41.70000076293945,3196610.0
2016-07-25,41.5,42.29999923706055,41.29999923706055,42.099998474121094,6054450.0
2016-07-26,43.5,44.099998474121094,42.0,42.79999923706055,13652660.0
2016-07-27,44.0,44.29999923706055,43.20000076293945,43.400001525878906,6111340.0
2016-07-28,43.599998474121094,44.20000076293945,43.20000076293945,43.900001525878906,5509600.0
2016-07-29,43.900001525878906,44.400001525878906,43.400001525878906,43.400001525878906,5008740.0
2016-08-01,43.400001525878906,44.0,43.29999923706055,43.900001525878906,6096660.0
2016-08-02,42.29999923706055,43.29999923706055,42.0,43.20000076293945,8828350.0
2016-08-03,42.29999923706055,42.70000076293945,42.099998474121094,42.20000076293945,6300080.0
2016-08-04,42.29999923706055,42.79999923706055,42.0,42.29999923706055,6873410.0
2016-08-05,42.400001525878906,42.900001525878906,42.20000076293945,42.5,8702030.0
2016-08-08,42.20000076293945,42.599998474121094,41.70000076293945,42.5,5123040.0
2016-08-09,41.900001525878906,42.400001525878906,41.79999923706055,42.29999923706055,4623550.0
2016-08-10,42.099998474121094,42.29999923706055,41.79999923706055,41.900001525878906,2394420.0
2016-08-11,42.29999923706055,42.79999923706055,42.099998474121094,42.20000076293945,2501630.0
2016-08-12,42.099998474121094,42.5,42.0,42.20000076293945,1748760.0
2016-08-15,42.400001525878906,42.599998474121094,42.099998474121094,42.20000076293945,3572660.0
2016-08-16,42.0,42.400001525878906,42.0,42.20000076293945,5407050.0
2016-08-17,42.400001525878906,42.400001525878906,41.900001525878906,42.099998474121094,4810400.0
2016-08-18,41.900001525878906,42.5,41.70000076293945,42.400001525878906,5228790.0
2016-08-19,41.900001525878906,42.0,41.5,41.70000076293945,3923380.0
2016-08-22,41.70000076293945,42.0,41.5,41.70000076293945,5318900.0
2016-08-23,41.900001525878906,42.20000076293945,41.70000076293945,41.900001525878906,5875800.0
2016-08-24,41.400001525878906,42.099998474121094,41.20000076293945,42.0,4972400.0
2016-08-25,41.5,42.0,41.20000076293945,41.29999923706055,6434400.0
2016-08-26,41.599998474121094,42.0,41.099998474121094,41.900001525878906,6854550.0
2016-08-29,41.599998474121094,42.0,41.5,41.70000076293945,6312960.0
2016-08-30,41.599998474121094,41.900001525878906,41.5,41.79999923706055,4448810.0
2016-08-31,41.400001525878906,41.79999923706055,41.20000076293945,41.70000076293945,4013620.0
2016-09-01,41.5,41.900001525878906,41.20000076293945,41.599998474121094,5951640.0
2016-09-02,41.79999923706055,41.900001525878906,41.5,41.79999923706055,5713070.0
2016-09-06,41.599998474121094,41.79999923706055,41.400001525878906,41.70000076293945,6478670.0
2016-09-07,41.79999923706055,41.900001525878906,41.5,41.599998474121094,5980550.0
2016-09-08,42.0,42.099998474121094,41.5,41.70000076293945,4490060.0
2016-09-09,41.0,42.0,41.0,41.900001525878906,5513860.0
2016-09-12,41.400001525878906,41.599998474121094,40.70000076293945,40.900001525878906,4775100.0
2016-09-13,40.900001525878906,41.5,40.70000076293945,41.20000076293945,6396040.0
2016-09-14,40.900001525878906,41.20000076293945,40.70000076293945,40.900001525878906,4969990.0
2016-09-15,41.70000076293945,41.70000076293945,40.70000076293945,40.900001525878906,5668270.0
2016-09-16,41.099998474121094,41.5,41.0,41.5,5926140.0
2016-09-19,41.400001525878906,41.70000076293945,41.099998474121094,41.20000076293945,5242290.0
2016-09-20,41.29999923706055,41.599998474121094,41.099998474121094,41.400001525878906,4021070.0
2016-09-21,41.79999923706055,41.900001525878906,41.20000076293945,41.29999923706055,5173200.0
2016-09-22,42.099998474121094,42.20000076293945,41.79999923706055,41.900001525878906,4931380.0
2016-09-23,42.099998474121094,42.20000076293945,41.79999923706055,42.0,4303070.0
2016-09-26,41.70000076293945,41.900001525878906,41.5,41.79999923706055,4458510.0
2016-09-27,41.599998474121094,41.900001525878906,41.5,41.599998474121094,2205160.0
2016-09-28,41.70000076293945,41.79999923706055,41.5,41.599998474121094,4544830.0
2016-09-29,41.400001525878906,42.0,41.400001525878906,41.599998474121094,4613620.0
2016-09-30,41.70000076293945,41.900001525878906,41.5,41.70000076293945,3787350.0
2016-10-03,41.900001525878906,42.099998474121094,41.70000076293945,41.70000076293945,4729200.0
2016-10-04,41.79999923706055,42.20000076293945,41.5,42.0,4434470.0
2016-10-05,41.599998474121094,41.900001525878906,41.599998474121094,41.79999923706055,3097430.0
2016-10-06,41.599998474121094,41.70000076293945,41.400001525878906,41.599998474121094,3168640.0
2016-10-07,41.599998474121094,41.70000076293945,41.20000076293945,41.70000076293945,4066570.0
2016-10-10,41.400001525878906,41.79999923706055,41.29999923706055,41.599998474121094,3285160.0
2016-10-11,40.79999923706055,41.400001525878906,40.70000076293945,41.400001525878906,4456080.0
2016-10-12,41.0,41.099998474121094,40.70000076293945,40.900001525878906,4203660.0
2016-10-13,41.0,41.099998474121094,40.5,40.900001525878906,4300080.0
2016-10-14,41.099998474121094,41.400001525878906,41.0,41.099998474121094,4533940.0
2016-10-17,41.099998474121094,41.29999923706055,40.79999923706055,41.099998474121094,5250330.0
2016-10-18,41.0,41.400001525878906,41.0,41.20000076293945,3319320.0
2016-10-19,41.400001525878906,41.5,41.0,41.0,3437190.0
2016-10-20,41.29999923706055,41.599998474121094,41.20000076293945,41.400001525878906,4604430.0
2016-10-21,41.5,41.5,41.099998474121094,41.29999923706055,2627430.0
2016-10-24,41.79999923706055,41.900001525878906,41.5,41.599998474121094,5732100.0
2016-10-25,41.900001525878906,41.900001525878906,41.5,41.599998474121094,3683680.0
2016-10-26,42.400001525878906,42.5,41.70000076293945,41.900001525878906,6421260.0
2016-10-27,41.099998474121094,42.70000076293945,40.70000076293945,42.70000076293945,10980270.0
2016-10-28,41.099998474121094,41.5,40.900001525878906,40.900001525878906,7598690.0
2016-10-31,41.70000076293945,41.70000076293945,41.0,41.099998474121094,5145260.0
2016-11-01,41.599998474121094,41.900001525878906,41.400001525878906,41.79999923706055,5257520.0
2016-11-02,41.29999923706055,41.79999923706055,41.20000076293945,41.599998474121094,4312430.0
2016-11-03,41.29999923706055,41.599998474121094,41.20000076293945,41.400001525878906,4726110.0
2016-11-04,41.400001525878906,41.79999923706055,41.099998474121094,41.20000076293945,4638070.0
2016-11-07,42.20000076293945,42.20000076293945,41.5,41.599998474121094,3884060.0
2016-11-08,42.70000076293945,42.900001525878906,42.099998474121094,42.099998474121094,4996950.0
2016-11-09,42.900001525878906,43.29999923706055,41.29999923706055,41.400001525878906,6558860.0
2016-11-10,43.099998474121094,43.70000076293945,42.79999923706055,43.0,6362990.0
2016-11-11,43.599998474121094,43.79999923706055,42.70000076293945,42.79999923706055,4718980.0
2016-11-14,44.900001525878906,45.599998474121094,43.599998474121094,43.599998474121094,7727670.0
2016-11-15,45.79999923706055,46.0,44.400001525878906,44.900001525878906,7919570.0
2016-11-16,45.20000076293945,45.79999923706055,45.099998474121094,45.70000076293945,4404680.0
2016-11-17,45.79999923706055,45.900001525878906,45.0,45.099998474121094,2180000.0
2016-11-18,45.599998474121094,46.20000076293945,45.599998474121094,45.599998474121094,1783410.0
2016-11-21,45.70000076293945,45.900001525878906,45.5,45.599998474121094,3044720.0
2016-11-22,46.099998474121094,46.5,45.400001525878906,45.79999923706055,3053190.0
2016-11-23,45.900001525878906,46.5,45.900001525878906,46.29999923706055,1771820.0
2016-11-25,46.099998474121094,46.29999923706055,45.79999923706055,45.900001525878906,1066640.0
2016-11-28,45.400001525878906,46.099998474121094,45.400001525878906,45.79999923706055,2131840.0
2016-11-29,46.099998474121094,46.29999923706055,45.5,45.599998474121094,3647310.0
2016-11-30,45.70000076293945,46.5,45.599998474121094,46.20000076293945,3138740.0
2016-12-01,45.599998474121094,46.099998474121094,45.099998474121094,45.70000076293945,3096750.0
2016-12-02,43.0,46.0,42.20000076293945,45.29999923706055,9333150.0
2016-12-05,43.29999923706055,43.70000076293945,42.900001525878906,43.20000076293945,4775210.0
2016-12-06,44.099998474121094,44.20000076293945,43.20000076293945,43.29999923706055,2800060.0
2016-12-07,45.0,45.5,43.79999923706055,44.0,3174160.0
2016-12-08,45.400001525878906,45.70000076293945,44.79999923706055,45.099998474121094,2320450.0
2016-12-09,45.400001525878906,45.79999923706055,45.20000076293945,45.70000076293945,2442210.0
2016-12-12,44.5,45.400001525878906,44.5,45.099998474121094,2066270.0
2016-12-13,45.400001525878906,45.400001525878906,44.70000076293945,44.70000076293945,3161330.0
2016-12-14,45.099998474121094,45.900001525878906,44.900001525878906,45.099998474121094,2833920.0
2016-12-15,44.900001525878906,45.5,44.79999923706055,45.20000076293945,2627510.0
2016-12-16,45.20000076293945,45.400001525878906,44.79999923706055,45.099998474121094,3102470.0
2016-12-19,45.29999923706055,45.400001525878906,45.099998474121094,45.20000076293945,2672290.0
2016-12-20,45.29999923706055,45.599998474121094,45.20000076293945,45.20000076293945,1707220.0
2016-12-21,45.29999923706055,45.70000076293945,45.20000076293945,45.400001525878906,1502510.0
2016-12-22,45.099998474121094,45.5,45.0,45.20000076293945,1143310.0
2016-12-23,45.099998474121094,45.29999923706055,45.099998474121094,45.099998474121094,1111000.0
2016-12-27,45.29999923706055,45.79999923706055,45.0,45.0,1964110.0
2016-12-28,45.0,45.5,45.0,45.29999923706055,1493850.0
2016-12-29,44.70000076293945,45.20000076293945,44.599998474121094,44.900001525878906,1844210.0
2016-12-30,44.5,45.0,44.20000076293945,44.79999923706055,3707970.0
2017-01-03,44.400001525878906,45.099998474121094,44.0,44.900001525878906,3412430.0
2017-01-04,45.29999923706055,45.5,44.5,44.599998474121094,2682460.0
2017-01-05,46.400001525878906,46.400001525878906,45.599998474121094,45.599998474121094,3624980.0
2017-01-06,45.599998474121094,46.5,45.599998474121094,46.5,2517940.0
2017-01-09,46.0,46.099998474121094,45.400001525878906,45.599998474121094,3370790.0
2017-01-10,46.29999923706055,46.70000076293945,45.70000076293945,46.0,2056300.0
2017-01-11,45.900001525878906,46.29999923706055,45.5,46.20000076293945,3247310.0
2017-01-12,45.79999923706055,46.099998474121094,45.20000076293945,45.900001525878906,2003000.0
2017-01-13,46.099998474121094,46.400001525878906,45.79999923706055,45.79999923706055,2542370.0
2017-01-17,45.70000076293945,46.099998474121094,45.599998474121094,45.900001525878906,1302160.0
2017-01-18,46.0,46.0,45.400001525878906,45.900001525878906,2055430.0
2017-01-19,45.900001525878906,46.0,45.5,45.79999923706055,1440960.0
2017-01-20,45.900001525878906,46.099998474121094,45.70000076293945,46.0,1534510.0
2017-01-23,45.900001525878906,46.20000076293945,45.79999923706055,46.0,1500590.0
2017-01-24,46.29999923706055,46.29999923706055,45.79999923706055,45.79999923706055,2040060.0
2017-01-25,46.79999923706055,47.0,46.400001525878906,46.5,1649640.0
2017-01-26,47.5,47.599998474121094,46.79999923706055,46.900001525878906,2297980.0
2017-01-27,47.5,48.0,47.400001525878906,47.900001525878906,2267610.0
2017-01-30,47.599998474121094,47.599998474121094,46.900001525878906,47.29999923706055,2397210.0
2017-01-31,47.20000076293945,47.900001525878906,47.099998474121094,47.900001525878906,2048620.0
2017-02-01,47.70000076293945,47.79999923706055,47.20000076293945,47.400001525878906,2827080.0
2017-02-02,47.5,48.20000076293945,47.29999923706055,48.20000076293945,2832180.0
2017-02-03,48.0,48.0,47.5,47.5,1509960.0
2017-02-06,47.79999923706055,48.099998474121094,47.599998474121094,48.099998474121094,1520520.0
2017-02-07,47.20000076293945,47.900001525878906,47.099998474121094,47.79999923706055,1846700.0
2017-02-08,47.0,47.400001525878906,46.70000076293945,47.400001525878906,1670940.0
2017-02-09,47.099998474121094,47.400001525878906,46.900001525878906,47.20000076293945,2044780.0
2017-02-10,47.29999923706055,47.400001525878906,46.900001525878906,47.099998474121094,1751820.0
2017-02-13,47.599998474121094,47.599998474121094,47.20000076293945,47.400001525878906,1366120.0
2017-02-14,47.400001525878906,47.79999923706055,47.29999923706055,47.70000076293945,2164610.0
2017-02-15,48.79999923706055,49.20000076293945,47.599998474121094,48.29999923706055,3895960.0
2017-02-16,49.099998474121094,50.0,48.79999923706055,49.400001525878906,3189240.0
2017-02-17,49.400001525878906,49.599998474121094,49.20000076293945,49.599998474121094,2473450.0
2017-02-21,50.400001525878906,50.70000076293945,49.5,49.900001525878906,2448680.0
2017-02-22,51.5,52.20000076293945,51.0,51.900001525878906,4424670.0
2017-02-23,50.70000076293945,51.79999923706055,50.5,51.70000076293945,2243900.0
2017-02-24,51.20000076293945,51.29999923706055,50.5,50.79999923706055,1551990.0
2017-02-27,51.79999923706055,51.79999923706055,51.20000076293945,51.29999923706055,2426520.0
2017-02-28,50.900001525878906,51.900001525878906,50.79999923706055,51.900001525878906,3191710.0
2017-03-01,51.70000076293945,51.79999923706055,51.29999923706055,51.29999923706055,1782700.0
2017-03-02,51.29999923706055,51.5,51.0,51.400001525878906,2466110.0
2017-03-03,51.099998474121094,51.400001525878906,50.79999923706055,51.099998474121094,1600350.0
2017-03-06,50.900001525878906,51.0,50.599998474121094,50.900001525878906,1614470.0
2017-03-07,51.20000076293945,51.400001525878906,50.79999923706055,50.900001525878906,1732570.0
2017-03-08,51.599998474121094,51.70000076293945,51.20000076293945,51.29999923706055,1860280.0
2017-03-09,51.5,51.79999923706055,51.0,51.599998474121094,1878700.0
2017-03-10,51.900001525878906,51.900001525878906,51.29999923706055,51.400001525878906,2565770.0
2017-03-13,54.400001525878906,55.29999923706055,51.900001525878906,52.0,6403420.0
2017-03-14,53.900001525878906,54.400001525878906,53.20000076293945,54.0,3002050.0
2017-03-15,53.0,54.5,53.0,54.099998474121094,3203400.0
2017-03-16,53.29999923706055,53.5,52.400001525878906,52.70000076293945,1925710.0
2017-03-17,53.599998474121094,53.900001525878906,52.70000076293945,53.79999923706055,3767470.0
2017-03-20,53.099998474121094,53.70000076293945,52.900001525878906,53.400001525878906,1359560.0
2017-03-21,51.900001525878906,53.400001525878906,51.70000076293945,53.29999923706055,3338400.0
2017-03-22,51.0,51.5,50.599998474121094,51.400001525878906,3255330.0
2017-03-23,51.29999923706055,51.599998474121094,50.599998474121094,50.79999923706055,2640450.0
2017-03-24,51.0,51.5,50.599998474121094,51.5,2560680.0
2017-03-27,51.0,51.400001525878906,50.400001525878906,50.599998474121094,1952040.0
2017-03-28,51.099998474121094,51.79999923706055,50.900001525878906,51.20000076293945,2544570.0
2017-03-29,51.400001525878906,51.400001525878906,50.900001525878906,51.29999923706055,1738040.0
2017-03-30,52.099998474121094,52.20000076293945,51.29999923706055,51.400001525878906,1384100.0
2017-03-31,51.5,52.20000076293945,51.400001525878906,51.900001525878906,1360400.0
2017-04-03,51.0,51.900001525878906,50.5,51.599998474121094,2241140.0
2017-04-04,51.20000076293945,51.5,50.70000076293945,50.70000076293945,1832450.0
2017-04-05,51.099998474121094,52.099998474121094,51.0,51.400001525878906,2434490.0
2017-04-06,51.29999923706055,51.70000076293945,51.0,51.20000076293945,1284080.0
2017-04-07,51.599998474121094,51.79999923706055,51.20000076293945,51.5,1735750.0
2017-04-10,51.0,51.70000076293945,51.0,51.599998474121094,1633710.0
2017-04-11,50.599998474121094,51.099998474121094,50.5,51.099998474121094,2042720.0
2017-04-12,50.900001525878906,51.20000076293945,50.5,50.599998474121094,2089240.0
2017-04-13,51.0,51.29999923706055,50.599998474121094,51.20000076293945,2171580.0
2017-04-17,50.5,51.29999923706055,50.400001525878906,51.20000076293945,1640420.0
2017-04-18,50.599998474121094,51.0,50.20000076293945,50.599998474121094,2034610.0
2017-04-19,50.70000076293945,50.79999923706055,49.5,50.0,5042980.0
2017-04-20,50.70000076293945,51.20000076293945,49.70000076293945,50.79999923706055,3843090.0
2017-04-21,50.70000076293945,51.20000076293945,50.0,50.79999923706055,7933060.0
2017-04-24,51.29999923706055,51.29999923706055,50.29999923706055,50.79999923706055,5807420.0
2017-04-25,52.099998474121094,52.099998474121094,51.29999923706055,51.400001525878906,2722900.0
2017-04-26,51.099998474121094,52.0,50.70000076293945,51.900001525878906,3477310.0
2017-04-27,50.20000076293945,50.5,49.0,50.099998474121094,6064610.0
2017-04-28,49.5,50.400001525878906,48.900001525878906,50.400001525878906,4092720.0
2017-05-01,49.599998474121094,49.79999923706055,48.79999923706055,49.5,3808980.0
2017-05-02,48.400001525878906,49.79999923706055,47.5,49.70000076293945,5887440.0
2017-05-03,48.5,49.099998474121094,48.099998474121094,48.400001525878906,2837630.0
2017-05-04,48.400001525878906,48.70000076293945,48.099998474121094,48.70000076293945,1601450.0
2017-05-05,48.900001525878906,49.099998474121094,48.400001525878906,48.599998474121094,1449680.0
2017-05-08,49.0,49.20000076293945,48.599998474121094,48.900001525878906,1978610.0
2017-05-09,48.70000076293945,49.5,48.400001525878906,49.0,2720030.0
2017-05-10,48.5,48.900001525878906,48.20000076293945,48.599998474121094,1822800.0
2017-05-11,48.29999923706055,48.5,47.79999923706055,48.29999923706055,1925480.0
2017-05-12,48.099998474121094,48.5,47.900001525878906,48.5,1599510.0
2017-05-15,47.79999923706055,48.5,47.599998474121094,47.900001525878906,2366070.0
2017-05-16,47.900001525878906,48.20000076293945,47.79999923706055,47.900001525878906,1275490.0
2017-05-17,47.29999923706055,47.900001525878906,47.29999923706055,47.79999923706055,2475770.0
2017-05-18,48.599998474121094,49.5,47.29999923706055,47.400001525878906,3271110.0
2017-05-19,49.099998474121094,49.5,48.29999923706055,48.29999923706055,1773250.0
2017-05-22,49.400001525878906,49.79999923706055,49.0,49.0,1213470.0
2017-05-23,49.70000076293945,50.29999923706055,49.400001525878906,49.70000076293945,1490760.0
2017-05-24,51.099998474121094,51.20000076293945,49.900001525878906,50.0,2405300.0
2017-05-25,51.20000076293945,51.5,50.599998474121094,51.099998474121094,1956030.0
2017-05-26,52.900001525878906,53.5,51.099998474121094,51.099998474121094,4127400.0
2017-05-30,52.29999923706055,53.70000076293945,52.20000076293945,53.0,2603210.0
2017-05-31,52.5,52.79999923706055,52.099998474121094,52.5,3594740.0
2017-06-01,54.599998474121094,54.79999923706055,52.099998474121094,52.5,5259580.0
2017-06-02,54.900001525878906,55.0,54.20000076293945,54.400001525878906,2785560.0
2017-06-05,53.79999923706055,54.900001525878906,53.79999923706055,54.900001525878906,2438870.0
2017-06-06,52.900001525878906,53.900001525878906,51.900001525878906,53.79999923706055,4233030.0
2017-06-07,53.20000076293945,53.70000076293945,52.29999923706055,52.79999923706055,1554350.0
2017-06-08,54.0,54.20000076293945,52.400001525878906,52.900001525878906,2745740.0
2017-06-09,52.0,54.20000076293945,51.29999923706055,54.0,3862980.0
2017-06-12,52.0,52.70000076293945,51.099998474121094,51.79999923706055,2484470.0
2017-06-13,52.400001525878906,52.599998474121094,51.70000076293945,51.79999923706055,1508800.0
2017-06-14,51.599998474121094,52.599998474121094,51.5,52.599998474121094,1650080.0
2017-06-15,51.79999923706055,51.79999923706055,50.900001525878906,51.5,1624860.0
2017-06-16,51.79999923706055,52.099998474121094,51.20000076293945,51.5,2768790.0
2017-06-19,52.400001525878906,52.79999923706055,51.79999923706055,52.0,1806560.0
2017-06-20,51.79999923706055,52.70000076293945,51.79999923706055,52.20000076293945,2357240.0
2017-06-21,52.400001525878906,53.0,51.599998474121094,51.79999923706055,2059860.0
2017-06-22,52.400001525878906,53.0,52.099998474121094,52.5,1390640.0
2017-06-23,53.5,53.900001525878906,52.400001525878906,52.5,4196760.0
2017-06-26,53.0,54.400001525878906,53.0,53.70000076293945,1749320.0
2017-06-27,52.599998474121094,53.70000076293945,52.599998474121094,52.900001525878906,1840720.0
2017-06-28,54.0,54.099998474121094,52.70000076293945,52.70000076293945,1712760.0
2017-06-29,53.599998474121094,54.400001525878906,52.79999923706055,54.0,2795630.0
2017-06-30,54.70000076293945,54.900001525878906,53.5,54.20000076293945,3309520.0
2017-07-03,53.79999923706055,55.0,53.70000076293945,55.0,1034300.0
2017-07-05,54.20000076293945,54.5,53.70000076293945,53.70000076293945,1723180.0
2017-07-06,53.5,54.29999923706055,53.400001525878906,54.20000076293945,1485820.0
2017-07-07,53.70000076293945,54.20000076293945,53.400001525878906,53.5,1366230.0
2017-07-10,53.400001525878906,54.0,53.20000076293945,53.599998474121094,2402610.0
2017-07-11,53.900001525878906,54.0,53.20000076293945,53.5,1258680.0
2017-07-12,54.099998474121094,54.400001525878906,53.79999923706055,54.099998474121094,1700650.0
2017-07-13,54.29999923706055,54.70000076293945,53.900001525878906,53.900001525878906,1745560.0
2017-07-14,54.79999923706055,54.79999923706055,54.29999923706055,54.599998474121094,1313520.0
2017-07-17,54.599998474121094,54.79999923706055,54.5,54.599998474121094,1016360.0
2017-07-18,54.099998474121094,54.70000076293945,53.900001525878906,54.5,1802000.0
2017-07-19,54.400001525878906,54.599998474121094,53.900001525878906,54.099998474121094,1580650.0
2017-07-20,54.70000076293945,54.900001525878906,54.29999923706055,54.400001525878906,1131830.0
2017-07-21,54.70000076293945,54.70000076293945,53.900001525878906,54.5,1695830.0
2017-07-24,53.79999923706055,54.79999923706055,53.70000076293945,54.70000076293945,2411220.0
2017-07-25,53.900001525878906,54.5,53.79999923706055,53.79999923706055,1808730.0
2017-07-26,53.900001525878906,54.900001525878906,53.900001525878906,54.20000076293945,3775640.0
2017-07-27,58.29999923706055,58.900001525878906,55.5,55.5,7317810.0
2017-07-28,58.099998474121094,58.70000076293945,57.5,57.79999923706055,2081800.0
2017-07-31,58.599998474121094,58.900001525878906,58.099998474121094,58.599998474121094,1652670.0
2017-08-01,57.900001525878906,58.900001525878906,57.20000076293945,58.900001525878906,2517820.0
2017-08-02,56.79999923706055,57.900001525878906,56.099998474121094,57.599998474121094,1843680.0
2017-08-03,56.400001525878906,57.400001525878906,56.29999923706055,56.599998474121094,1739220.0
2017-08-04,55.599998474121094,56.79999923706055,55.5,56.5,1892020.0
2017-08-07,56.0,56.099998474121094,55.5,55.5,1401710.0
2017-08-08,55.5,56.400001525878906,55.29999923706055,55.79999923706055,2164920.0
2017-08-09,55.5,55.79999923706055,54.79999923706055,55.29999923706055,1858430.0
2017-08-10,55.0,55.400001525878906,54.900001525878906,55.0,1700300.0
2017-08-11,55.70000076293945,56.099998474121094,54.599998474121094,54.70000076293945,1849250.0
2017-08-14,56.29999923706055,56.599998474121094,55.900001525878906,56.20000076293945,1479870.0
2017-08-15,56.0,56.400001525878906,55.20000076293945,56.20000076293945,2127750.0
2017-08-16,55.900001525878906,56.29999923706055,55.5,56.099998474121094,1122020.0
2017-08-17,54.79999923706055,55.79999923706055,54.70000076293945,55.599998474121094,1901240.0
2017-08-18,54.900001525878906,55.20000076293945,54.400001525878906,54.5,1253010.0
2017-08-21,55.20000076293945,55.29999923706055,54.70000076293945,54.900001525878906,1040930.0
2017-08-22,56.70000076293945,56.70000076293945,55.29999923706055,55.29999923706055,2352820.0
2017-08-23,55.599998474121094,56.599998474121094,55.599998474121094,56.29999923706055,1751640.0
2017-08-24,55.79999923706055,56.0,55.20000076293945,55.70000076293945,1133880.0
2017-08-25,55.79999923706055,56.20000076293945,55.599998474121094,55.900001525878906,1027070.0
2017-08-28,55.79999923706055,56.099998474121094,55.5,55.900001525878906,1028820.0
2017-08-29,56.29999923706055,56.29999923706055,55.20000076293945,55.400001525878906,1080080.0
2017-08-30,57.0,57.5,56.099998474121094,56.099998474121094,1658610.0
2017-08-31,57.5,57.5,56.79999923706055,57.099998474121094,1392030.0
2017-09-01,56.900001525878906,57.5,56.79999923706055,57.400001525878906,1301140.0
2017-09-05,55.900001525878906,57.0,55.70000076293945,56.79999923706055,1987580.0
2017-09-06,56.0,56.29999923706055,55.5,55.79999923706055,1472140.0
2017-09-07,55.5,56.29999923706055,55.099998474121094,56.0,1557250.0
2017-09-08,54.79999923706055,55.400001525878906,54.0,55.400001525878906,2480650.0
2017-09-11,55.29999923706055,55.400001525878906,54.599998474121094,55.20000076293945,1958810.0
2017-09-12,55.900001525878906,55.900001525878906,54.900001525878906,55.20000076293945,1914500.0
2017-09-13,54.20000076293945,55.79999923706055,53.70000076293945,55.70000076293945,2689670.0
2017-09-14,54.400001525878906,54.599998474121094,53.900001525878906,54.20000076293945,1679020.0
2017-09-15,55.099998474121094,55.099998474121094,54.20000076293945,54.29999923706055,3013650.0
2017-09-18,54.79999923706055,55.29999923706055,54.5,54.900001525878906,1802750.0
2017-09-19,54.70000076293945,55.099998474121094,54.599998474121094,54.70000076293945,1060540.0
2017-09-20,55.0,55.20000076293945,54.5,54.599998474121094,2028430.0
2017-09-21,54.900001525878906,55.29999923706055,54.70000076293945,54.900001525878906,736450.0
2017-09-22,55.400001525878906,55.400001525878906,54.70000076293945,54.70000076293945,828530.0
2017-09-25,55.0,55.5,54.900001525878906,55.29999923706055,1280680.0
2017-09-26,54.400001525878906,55.29999923706055,54.20000076293945,55.0,1411990.0
2017-09-27,55.29999923706055,55.400001525878906,54.5,54.70000076293945,1605290.0
2017-09-28,54.400001525878906,55.29999923706055,54.400001525878906,55.0,1171460.0
2017-09-29,55.20000076293945,55.70000076293945,54.5,54.599998474121094,1577530.0
2017-10-02,55.0,55.5,54.79999923706055,55.20000076293945,1604370.0
2017-10-03,56.0,56.0,55.0,55.0,1732700.0
2017-10-04,57.29999923706055,57.400001525878906,56.0,56.29999923706055,2247670.0
2017-10-05,57.400001525878906,57.900001525878906,57.0,57.099998474121094,1710000.0
2017-10-06,57.29999923706055,57.70000076293945,56.70000076293945,57.5,1078170.0
2017-10-09,57.20000076293945,57.79999923706055,57.099998474121094,57.400001525878906,719940.0
2017-10-10,56.5,57.29999923706055,56.5,57.20000076293945,1008470.0
2017-10-11,57.20000076293945,57.5,56.400001525878906,56.70000076293945,1416350.0
2017-10-12,57.099998474121094,57.79999923706055,56.400001525878906,57.29999923706055,2032760.0
2017-10-13,57.099998474121094,57.5,56.900001525878906,57.5,867570.0
2017-10-16,57.0,57.20000076293945,56.900001525878906,57.099998474121094,786610.0
2017-10-17,57.099998474121094,57.29999923706055,56.70000076293945,56.79999923706055,878660.0
2017-10-18,57.5,57.70000076293945,56.900001525878906,57.0,1145790.0
2017-10-19,57.400001525878906,57.599998474121094,57.0,57.20000076293945,877480.0
2017-10-20,57.599998474121094,57.79999923706055,57.29999923706055,57.79999923706055,828780.0
2017-10-23,57.0,57.79999923706055,56.79999923706055,57.70000076293945,2015130.0
2017-10-24,57.20000076293945,57.79999923706055,56.900001525878906,56.900001525878906,2715720.0
2017-10-25,55.599998474121094,57.0,54.599998474121094,56.599998474121094,2924800.0
2017-10-26,55.79999923706055,56.20000076293945,55.400001525878906,56.20000076293945,1287650.0
2017-10-27,55.400001525878906,55.599998474121094,54.400001525878906,55.5,3051630.0
2017-10-30,55.099998474121094,55.599998474121094,54.599998474121094,55.29999923706055,1966090.0
2017-10-31,54.400001525878906,55.20000076293945,54.29999923706055,55.20000076293945,1951130.0
2017-11-01,54.400001525878906,55.20000076293945,53.79999923706055,54.70000076293945,2313860.0
2017-11-02,53.400001525878906,54.29999923706055,53.0,54.099998474121094,2063940.0
2017-11-03,53.0,53.400001525878906,52.599998474121094,53.0,1673310.0
2017-11-06,53.5,54.0,52.900001525878906,52.900001525878906,1242810.0
2017-11-07,53.400001525878906,54.0,53.099998474121094,53.5,1281270.0
2017-11-08,53.599998474121094,53.79999923706055,53.099998474121094,53.099998474121094,1584380.0
2017-11-09,53.099998474121094,54.0,52.79999923706055,53.400001525878906,1519040.0
2017-11-10,53.400001525878906,54.099998474121094,52.79999923706055,52.79999923706055,1867150.0
2017-11-13,55.0,55.0,53.20000076293945,53.20000076293945,2464700.0
2017-11-14,53.5,54.900001525878906,53.0,54.79999923706055,2392700.0
2017-11-15,53.79999923706055,53.900001525878906,53.0,53.5,1449770.0
2017-11-16,54.0,54.400001525878906,53.5,53.599998474121094,1704710.0
2017-11-17,54.599998474121094,54.900001525878906,53.79999923706055,54.20000076293945,1191590.0
2017-11-20,54.29999923706055,54.900001525878906,54.20000076293945,54.70000076293945,1153780.0
2017-11-21,54.599998474121094,55.099998474121094,54.5,54.599998474121094,1326530.0
2017-11-22,54.400001525878906,54.900001525878906,54.20000076293945,54.599998474121094,1409120.0
2017-11-24,54.400001525878906,54.70000076293945,54.20000076293945,54.29999923706055,784420.0
2017-11-27,54.400001525878906,54.70000076293945,54.0,54.099998474121094,1589110.0
2017-11-28,54.29999923706055,54.5,54.0,54.29999923706055,1512430.0
2017-11-29,54.79999923706055,55.5,54.29999923706055,54.29999923706055,1920410.0
2017-11-30,55.0,55.5,54.400001525878906,54.5,1593030.0
2017-12-01,55.400001525878906,55.70000076293945,54.5,54.599998474121094,2230030.0
2017-12-04,56.099998474121094,56.70000076293945,55.29999923706055,55.400001525878906,2040960.0
2017-12-05,57.400001525878906,57.400001525878906,56.0,56.20000076293945,2612640.0
2017-12-06,56.0,57.400001525878906,55.70000076293945,57.29999923706055,2114720.0
2017-12-07,56.29999923706055,57.0,55.70000076293945,55.900001525878906,1785480.0
2017-12-08,56.400001525878906,56.900001525878906,56.20000076293945,56.79999923706055,1049730.0
2017-12-11,56.400001525878906,56.70000076293945,56.099998474121094,56.400001525878906,1517300.0
2017-12-12,56.900001525878906,57.20000076293945,56.20000076293945,56.400001525878906,1256860.0
2017-12-13,56.900001525878906,57.29999923706055,56.79999923706055,56.900001525878906,1331950.0
2017-12-14,56.599998474121094,57.400001525878906,56.599998474121094,56.900001525878906,1349130.0
2017-12-15,53.70000076293945,57.099998474121094,52.0,57.0,9598490.0
2017-12-18,54.29999923706055,54.79999923706055,53.099998474121094,53.099998474121094,3260520.0
2017-12-19,53.20000076293945,54.5,53.20000076293945,54.20000076293945,2241400.0
2017-12-20,52.599998474121094,53.5,52.5,53.29999923706055,1958050.0
2017-12-21,52.70000076293945,53.0,52.400001525878906,52.599998474121094,2497010.0
2017-12-22,53.70000076293945,53.79999923706055,52.599998474121094,52.599998474121094,1524750.0
2017-12-26,54.20000076293945,55.099998474121094,53.5,53.5,1467740.0
2017-12-27,53.900001525878906,54.400001525878906,53.79999923706055,54.20000076293945,956590.0
2017-12-28,53.79999923706055,54.0,53.400001525878906,53.900001525878906,860060.0
2017-12-29,53.599998474121094,54.20000076293945,53.5,53.70000076293945,1063540.0
2018-01-02,52.099998474121094,53.099998474121094,51.900001525878906,52.70000076293945,3056810.0
2018-01-03,52.099998474121094,52.79999923706055,51.70000076293945,51.900001525878906,2896450.0
2018-01-04,53.099998474121094,53.599998474121094,52.099998474121094,52.099998474121094,2700200.0
2018-01-05,53.29999923706055,53.5,52.70000076293945,53.29999923706055,1729000.0
2018-01-08,53.099998474121094,53.5,52.900001525878906,52.900001525878906,1632840.0
2018-01-09,53.099998474121094,53.900001525878906,53.0,53.29999923706055,1941030.0
2018-01-10,55.599998474121094,55.79999923706055,53.5,53.5,5459510.0
2018-01-11,55.0,55.900001525878906,54.5,55.70000076293945,2497330.0
2018-01-12,54.79999923706055,55.20000076293945,54.70000076293945,55.099998474121094,1577950.0
2018-01-16,53.79999923706055,54.900001525878906,53.70000076293945,54.900001525878906,2069250.0
2018-01-17,54.400001525878906,55.0,54.0,54.099998474121094,1909250.0
2018-01-18,54.70000076293945,55.400001525878906,54.099998474121094,54.20000076293945,1348630.0
2018-01-19,56.0,56.400001525878906,55.099998474121094,55.599998474121094,2632990.0
2018-01-22,56.5,57.29999923706055,55.400001525878906,55.5,2159430.0
2018-01-23,56.79999923706055,56.900001525878906,55.79999923706055,56.20000076293945,1849940.0
2018-01-24,57.29999923706055,57.599998474121094,56.900001525878906,57.29999923706055,2093510.0
2018-01-25,57.70000076293945,58.20000076293945,57.400001525878906,57.599998474121094,1885140.0
2018-01-26,59.79999923706055,62.79999923706055,57.599998474121094,57.70000076293945,4259860.0
2018-01-29,59.79999923706055,60.79999923706055,59.099998474121094,60.70000076293945,3492330.0
2018-01-30,59.5,60.400001525878906,59.0,59.900001525878906,2555140.0
2018-01-31,61.099998474121094,61.400001525878906,58.5,58.900001525878906,2961660.0
2018-02-01,61.099998474121094,61.79999923706055,60.20000076293945,60.20000076293945,1769320.0
2018-02-02,61.099998474121094,62.20000076293945,60.900001525878906,61.0,2062630.0
2018-02-05,60.20000076293945,62.70000076293945,60.20000076293945,61.29999923706055,3000440.0
2018-02-06,60.5,61.0,58.79999923706055,59.70000076293945,3504550.0
2018-02-07,60.0,61.0,59.70000076293945,60.0,2311660.0
2018-02-08,58.5,60.099998474121094,58.400001525878906,59.900001525878906,2894310.0
2018-02-09,58.20000076293945,59.0,56.79999923706055,58.70000076293945,3365800.0
2018-02-12,58.5,59.29999923706055,57.599998474121094,58.0,1582780.0
2018-02-13,59.599998474121094,60.0,58.099998474121094,58.099998474121094,1702420.0
2018-02-14,60.900001525878906,61.099998474121094,59.099998474121094,59.5,1905380.0
2018-02-15,61.5,62.29999923706055,60.599998474121094,60.70000076293945,2345000.0
2018-02-16,61.099998474121094,62.0,60.79999923706055,61.900001525878906,2461550.0
2018-02-20,61.099998474121094,61.29999923706055,60.5,61.099998474121094,1187790.0
2018-02-21,61.29999923706055,62.20000076293945,61.099998474121094,61.29999923706055,2061120.0
2018-02-22,61.5,62.70000076293945,61.29999923706055,61.400001525878906,2471610.0
2018-02-23,62.70000076293945,63.0,61.599998474121094,62.0,1532050.0
2018-02-26,63.29999923706055,63.599998474121094,62.70000076293945,62.900001525878906,1982060.0
2018-02-27,62.900001525878906,63.79999923706055,62.70000076293945,63.400001525878906,1866880.0
2018-02-28,62.79999923706055,63.5,62.70000076293945,63.20000076293945,1664360.0
2018-03-01,62.900001525878906,63.79999923706055,61.79999923706055,62.0,3637140.0
2018-03-02,63.0,63.20000076293945,62.099998474121094,62.29999923706055,2237060.0
2018-03-05,63.20000076293945,63.5,62.400001525878906,62.599998474121094,1271550.0
2018-03-06,63.599998474121094,63.79999923706055,62.70000076293945,63.5,1561420.0
2018-03-07,64.69999694824219,65.4000015258789,63.29999923706055,63.70000076293945,2025860.0
2018-03-08,64.80000305175781,65.0999984741211,64.4000015258789,65.0,1121430.0
2018-03-09,65.4000015258789,65.5,64.69999694824219,64.80000305175781,1237500.0
2018-03-12,66.0,66.0999984741211,64.9000015258789,65.4000015258789,1300900.0
2018-03-13,65.30000305175781,66.0999984741211,65.0999984741211,65.4000015258789,1330100.0
2018-03-14,64.80000305175781,65.5999984741211,64.0,65.5999984741211,2229280.0
2018-03-15,64.0,65.0,63.900001525878906,64.9000015258789,1232920.0
2018-03-16,64.80000305175781,64.9000015258789,64.0999984741211,64.5999984741211,2132690.0
2018-03-19,63.400001525878906,64.5,63.0,64.5,1584550.0
2018-03-20,63.20000076293945,63.79999923706055,63.099998474121094,63.400001525878906,1241140.0
2018-03-21,63.70000076293945,64.30000305175781,63.20000076293945,63.20000076293945,1509470.0
2018-03-22,62.599998474121094,63.400001525878906,62.400001525878906,62.400001525878906,1437110.0
2018-03-23,61.70000076293945,63.29999923706055,61.70000076293945,62.599998474121094,1738060.0
2018-03-26,63.20000076293945,63.20000076293945,62.0,62.70000076293945,1623400.0
2018-03-27,62.0,63.70000076293945,61.599998474121094,63.5,1967520.0
2018-03-28,61.79999923706055,62.70000076293945,61.599998474121094,62.20000076293945,1676870.0
2018-03-29,62.400001525878906,63.20000076293945,62.0,62.099998474121094,1810630.0
2018-04-02,61.099998474121094,62.599998474121094,60.79999923706055,62.099998474121094,1668270.0
2018-04-03,61.599998474121094,62.29999923706055,61.20000076293945,61.20000076293945,1454220.0
2018-04-04,62.900001525878906,63.29999923706055,61.20000076293945,61.400001525878906,1606010.0
2018-04-05,63.099998474121094,63.599998474121094,62.79999923706055,63.20000076293945,978180.0
2018-04-06,62.599998474121094,63.400001525878906,62.099998474121094,62.70000076293945,1579080.0
2018-04-09,62.599998474121094,63.5,62.400001525878906,62.900001525878906,1452930.0
2018-04-10,62.70000076293945,63.400001525878906,62.5,63.20000076293945,1804020.0
2018-04-11,62.5,63.0,62.29999923706055,62.70000076293945,1190370.0
2018-04-12,62.29999923706055,63.099998474121094,62.099998474121094,62.599998474121094,1160920.0
2018-04-13,61.900001525878906,62.79999923706055,61.599998474121094,62.29999923706055,1299760.0
2018-04-16,61.70000076293945,62.099998474121094,61.20000076293945,62.0,1496610.0
2018-04-17,62.5,63.0,61.900001525878906,62.20000076293945,1328290.0
2018-04-18,63.599998474121094,63.599998474121094,62.5,62.5,970880.0
2018-04-19,63.400001525878906,65.0,62.79999923706055,63.29999923706055,1987100.0
2018-04-20,63.099998474121094,63.70000076293945,62.79999923706055,63.5,1404540.0
2018-04-23,63.29999923706055,63.599998474121094,62.79999923706055,63.099998474121094,1657200.0
2018-04-24,62.70000076293945,64.0,62.599998474121094,63.20000076293945,2499410.0
2018-04-25,62.5,63.29999923706055,62.0,63.0,2101520.0
2018-04-26,63.099998474121094,63.79999923706055,62.400001525878906,62.79999923706055,1457680.0
2018-04-27,63.0,64.0,62.70000076293945,63.099998474121094,1461990.0
2018-04-30,63.29999923706055,63.79999923706055,62.79999923706055,63.400001525878906,1094970.0
2018-05-01,63.20000076293945,63.400001525878906,62.099998474121094,63.400001525878906,1135780.0
2018-05-02,63.20000076293945,64.0,63.0,63.20000076293945,1529830.0
2018-05-03,65.0,65.4000015258789,63.099998474121094,63.099998474121094,2511490.0
2018-05-04,66.69999694824219,67.19999694824219,64.4000015258789,64.5,3070680.0
2018-05-07,67.0999984741211,67.5,66.4000015258789,66.5999984741211,1836800.0
2018-05-08,66.30000305175781,67.0,65.5999984741211,66.80000305175781,1663400.0
2018-05-09,67.69999694824219,67.80000305175781,65.80000305175781,66.5,1956690.0
2018-05-10,68.19999694824219,69.19999694824219,67.5999984741211,67.69999694824219,1859630.0
2018-05-11,67.9000015258789,68.80000305175781,67.69999694824219,68.30000305175781,1145990.0
2018-05-14,68.5,69.0,67.80000305175781,67.80000305175781,962510.0
2018-05-15,68.69999694824219,69.0,67.80000305175781,68.0999984741211,1363990.0
2018-05-16,69.30000305175781,70.0999984741211,68.30000305175781,69.0,2133610.0
2018-05-17,68.9000015258789,70.0999984741211,68.69999694824219,69.30000305175781,1419300.0
2018-05-18,69.69999694824219,69.9000015258789,69.0,69.30000305175781,1549900.0
2018-05-21,70.0,70.30000305175781,69.0999984741211,69.9000015258789,1226680.0
2018-05-22,69.4000015258789,70.80000305175781,69.30000305175781,70.30000305175781,1459880.0
2018-05-23,69.30000305175781,69.5999984741211,69.0,69.0999984741211,1258660.0
2018-05-24,69.19999694824219,69.80000305175781,68.5,69.5,1236180.0
2018-05-25,69.5,69.69999694824219,69.0999984741211,69.19999694824219,811870.0
2018-05-29,69.80000305175781,70.0,69.19999694824219,69.30000305175781,1131390.0
2018-05-30,71.19999694824219,71.5,69.5999984741211,70.0999984741211,2589150.0
2018-05-31,71.0,72.30000305175781,70.80000305175781,71.5,3517700.0
2018-06-01,70.69999694824219,71.4000015258789,70.5,71.30000305175781,1553450.0
2018-06-04,71.0,71.30000305175781,70.30000305175781,70.80000305175781,1396030.0
2018-06-05,70.5999984741211,71.30000305175781,70.30000305175781,71.0999984741211,1267240.0
2018-06-06,71.5,72.0,70.30000305175781,70.5,1332560.0
2018-06-07,71.80000305175781,72.30000305175781,71.30000305175781,71.69999694824219,1048360.0
2018-06-08,72.4000015258789,72.4000015258789,71.0999984741211,71.9000015258789,931990.0
2018-06-11,72.19999694824219,73.30000305175781,72.0999984741211,72.30000305175781,1228930.0
2018-06-12,72.69999694824219,73.5,72.19999694824219,72.5,1298900.0
2018-06-13,73.0999984741211,73.69999694824219,72.69999694824219,73.0,1242800.0
2018-06-14,73.80000305175781,74.19999694824219,73.19999694824219,73.5,1497470.0
2018-06-15,75.80000305175781,75.9000015258789,73.80000305175781,74.5,2955840.0
2018-06-18,76.4000015258789,77.0,75.4000015258789,76.0,1653140.0
2018-06-19,74.69999694824219,75.69999694824219,74.0999984741211,75.4000015258789,2385570.0
2018-06-20,75.0999984741211,75.19999694824219,74.0999984741211,74.69999694824219,1301000.0
2018-06-21,71.5999984741211,73.0,70.4000015258789,72.80000305175781,3053720.0
2018-06-22,71.4000015258789,72.4000015258789,71.30000305175781,72.0,3109910.0
2018-06-25,70.5999984741211,71.9000015258789,70.0999984741211,71.5,1986420.0
2018-06-26,69.19999694824219,69.80000305175781,66.19999694824219,68.80000305175781,2965650.0
2018-06-27,66.5,69.0,66.0999984741211,68.9000015258789,4154110.0
2018-06-28,68.19999694824219,68.30000305175781,66.19999694824219,66.9000015258789,3841740.0
2018-06-29,67.69999694824219,69.19999694824219,67.69999694824219,69.19999694824219,1798670.0
2018-07-02,68.19999694824219,68.4000015258789,67.19999694824219,67.5,1117370.0
2018-07-03,67.5,69.4000015258789,67.5,68.9000015258789,943160.0
2018-07-05,69.0,69.5999984741211,67.4000015258789,67.9000015258789,1398720.0
2018-07-06,70.0,70.0,68.69999694824219,68.80000305175781,953090.0
2018-07-09,70.4000015258789,70.5999984741211,69.5999984741211,70.5,1253940.0
2018-07-10,70.19999694824219,70.80000305175781,69.4000015258789,70.5999984741211,1197260.0
2018-07-11,70.5,70.9000015258789,69.80000305175781,70.30000305175781,1256680.0
2018-07-12,71.0999984741211,71.0999984741211,70.19999694824219,70.5,1103430.0
2018-07-13,71.0,71.5,70.5,71.19999694824219,898620.0
2018-07-16,70.4000015258789,71.30000305175781,70.0999984741211,71.0,1046860.0
2018-07-17,70.69999694824219,71.0,69.9000015258789,70.0,1096590.0
2018-07-18,71.30000305175781,72.5,70.5999984741211,70.80000305175781,1475190.0
2018-07-19,71.4000015258789,71.80000305175781,70.9000015258789,71.0999984741211,1265310.0
2018-07-20,71.0999984741211,71.5,70.69999694824219,71.5,1154780.0
2018-07-23,71.19999694824219,71.4000015258789,70.69999694824219,70.69999694824219,848020.0
2018-07-24,69.80000305175781,71.69999694824219,69.69999694824219,71.5,1735460.0
2018-07-25,71.4000015258789,72.0,70.5999984741211,71.0,1615190.0
2018-07-26,72.0,72.9000015258789,71.30000305175781,71.80000305175781,1391570.0
2018-07-27,70.80000305175781,72.5999984741211,70.4000015258789,72.30000305175781,1599820.0
2018-07-30,69.9000015258789,71.0999984741211,69.4000015258789,70.69999694824219,1454940.0
2018-07-31,70.19999694824219,70.9000015258789,70.0,70.0,1397190.0
2018-08-01,68.5999984741211,70.4000015258789,68.4000015258789,69.9000015258789,1791980.0
2018-08-02,69.5999984741211,69.69999694824219,68.0999984741211,68.19999694824219,1410500.0
2018-08-03,68.69999694824219,70.0999984741211,68.5,69.4000015258789,1463160.0
2018-08-06,68.9000015258789,69.4000015258789,68.4000015258789,68.4000015258789,1924940.0
2018-08-07,68.5999984741211,69.69999694824219,68.5,68.80000305175781,1263600.0
2018-08-08,69.5,69.5999984741211,68.5999984741211,68.5999984741211,1284990.0
2018-08-09,70.0,70.5,69.30000305175781,69.5,1296500.0
2018-08-10,69.5999984741211,70.30000305175781,69.0,69.5999984741211,978700.0
2018-08-13,69.5,70.0,69.4000015258789,69.5999984741211,998120.0
2018-08-14,69.5999984741211,70.0999984741211,69.5,69.5,1132000.0
2018-08-15,69.0,69.5999984741211,68.4000015258789,69.4000015258789,1226090.0
2018-08-16,69.4000015258789,70.0999984741211,69.30000305175781,69.30000305175781,958120.0
2018-08-17,69.69999694824219,70.19999694824219,69.0999984741211,69.4000015258789,1145440.0
2018-08-20,69.5,70.0999984741211,69.4000015258789,69.9000015258789,980220.0
2018-08-21,69.4000015258789,69.9000015258789,69.4000015258789,69.80000305175781,1578820.0
2018-08-22,70.0,70.0,69.4000015258789,69.5,995050.0
2018-08-23,69.0,70.0,69.0,69.80000305175781,923330.0
2018-08-24,69.5999984741211,70.0,69.0,69.0999984741211,1137000.0
2018-08-27,70.19999694824219,70.69999694824219,69.5,69.5999984741211,1324540.0
2018-08-28,70.0,70.5,69.69999694824219,70.0999984741211,1049110.0
2018-08-29,71.0,71.0999984741211,69.9000015258789,69.9000015258789,1045160.0
2018-08-30,70.5999984741211,71.0999984741211,70.4000015258789,70.9000015258789,1058100.0
2018-08-31,71.0,71.0999984741211,70.30000305175781,70.4000015258789,1243960.0
2018-09-04,71.5,71.9000015258789,70.30000305175781,70.69999694824219,1333790.0
2018-09-05,70.0,71.5999984741211,70.0,71.5,2067110.0
2018-09-06,70.19999694824219,70.69999694824219,69.5999984741211,69.9000015258789,1368040.0
2018-09-07,69.80000305175781,70.80000305175781,69.5999984741211,69.9000015258789,1603950.0
2018-09-10,71.4000015258789,71.5,69.9000015258789,70.0,1152720.0
2018-09-11,71.80000305175781,72.4000015258789,71.0,71.0999984741211,1585560.0
2018-09-12,71.19999694824219,71.9000015258789,71.0999984741211,71.80000305175781,1522300.0
2018-09-13,71.9000015258789,72.5,71.30000305175781,71.5,1187650.0
2018-09-14,71.30000305175781,72.30000305175781,71.30000305175781,72.0999984741211,1407360.0
2018-09-17,70.5999984741211,71.5,70.30000305175781,71.4000015258789,1540570.0
2018-09-18,70.4000015258789,71.4000015258789,70.4000015258789,70.9000015258789,2355780.0
2018-09-19,70.0,70.9000015258789,69.5,70.5,1902380.0
2018-09-20,70.0999984741211,70.5,69.80000305175781,70.19999694824219,1638120.0
2018-09-21,69.80000305175781,70.4000015258789,69.5,70.19999694824219,3002840.0
2018-09-24,62.599998474121094,68.19999694824219,62.29999923706055,66.9000015258789,11148540.0
2018-09-25,62.70000076293945,63.599998474121094,61.599998474121094,63.599998474121094,4290080.0
2018-09-26,63.79999923706055,64.9000015258789,62.599998474121094,62.79999923706055,4916020.0
2018-09-27,63.599998474121094,64.0999984741211,63.20000076293945,63.79999923706055,2877320.0
2018-09-28,63.20000076293945,64.0,63.099998474121094,63.70000076293945,3396670.0
2018-10-01,63.0,63.599998474121094,62.29999923706055,63.400001525878906,2502190.0
2018-10-02,62.29999923706055,63.099998474121094,61.599998474121094,62.70000076293945,2656420.0
2018-10-03,62.599998474121094,63.400001525878906,62.0,62.5,3206270.0
2018-10-04,62.099998474121094,62.900001525878906,61.5,62.5,3317780.0
2018-10-05,61.29999923706055,63.29999923706055,60.70000076293945,62.400001525878906,2962720.0
2018-10-08,62.0,62.099998474121094,61.0,61.29999923706055,1730140.0
2018-10-09,61.79999923706055,62.79999923706055,61.599998474121094,62.20000076293945,2721580.0
2018-10-10,59.5,61.900001525878906,59.5,61.400001525878906,2662440.0
2018-10-11,59.70000076293945,61.29999923706055,59.5,59.70000076293945,3086540.0
2018-10-12,61.900001525878906,61.900001525878906,60.5,61.099998474121094,3617670.0
2018-10-15,61.400001525878906,62.29999923706055,60.900001525878906,61.5,1884370.0
2018-10-16,63.099998474121094,63.599998474121094,61.5,61.900001525878906,1666950.0
2018-10-17,62.5,63.400001525878906,62.29999923706055,63.0,1778000.0
2018-10-18,61.599998474121094,63.79999923706055,61.29999923706055,63.70000076293945,2611680.0
2018-10-19,60.099998474121094,62.599998474121094,60.099998474121094,62.29999923706055,2721690.0
2018-10-22,60.29999923706055,61.20000076293945,59.599998474121094,60.29999923706055,2614030.0
2018-10-23,59.5,60.400001525878906,58.79999923706055,60.0,3040510.0
2018-10-24,56.5,61.5,56.5,60.5,4402570.0
2018-10-25,57.900001525878906,58.79999923706055,56.70000076293945,57.400001525878906,3023450.0
2018-10-26,56.70000076293945,57.900001525878906,56.20000076293945,56.20000076293945,3678060.0
2018-10-29,56.20000076293945,58.400001525878906,55.5,57.5,2745130.0
2018-10-30,58.599998474121094,58.70000076293945,55.900001525878906,56.400001525878906,4752800.0
2018-10-31,60.20000076293945,60.79999923706055,58.70000076293945,58.900001525878906,3560070.0
2018-11-01,61.099998474121094,61.20000076293945,59.29999923706055,59.900001525878906,2189930.0
2018-11-02,61.099998474121094,61.70000076293945,60.099998474121094,61.400001525878906,2702480.0
2018-11-05,61.099998474121094,61.70000076293945,60.599998474121094,61.400001525878906,2386770.0
2018-11-06,63.400001525878906,63.70000076293945,61.0,61.20000076293945,3001830.0
2018-11-07,63.0,63.79999923706055,62.20000076293945,63.70000076293945,2810000.0
2018-11-08,62.099998474121094,63.400001525878906,61.70000076293945,62.5,2196420.0
2018-11-09,62.099998474121094,62.400001525878906,61.400001525878906,61.70000076293945,1957330.0
2018-11-12,61.20000076293945,62.20000076293945,61.0,61.900001525878906,2843940.0
2018-11-13,61.5,63.0,61.099998474121094,61.79999923706055,3807990.0
2018-11-14,62.5,63.0,61.5,61.5,2766840.0
2018-11-15,63.20000076293945,63.400001525878906,61.900001525878906,62.20000076293945,3106770.0
2018-11-16,62.70000076293945,63.400001525878906,61.900001525878906,63.099998474121094,3236390.0
2018-11-19,60.5,62.599998474121094,60.29999923706055,62.5,3028490.0
2018-11-20,58.70000076293945,60.29999923706055,58.29999923706055,60.0,3350500.0
2018-11-21,60.400001525878906,60.70000076293945,58.79999923706055,59.0,2308780.0
2018-11-23,60.599998474121094,61.29999923706055,59.70000076293945,59.900001525878906,1059840.0
2018-11-26,61.400001525878906,62.099998474121094,60.400001525878906,61.20000076293945,2652140.0
2018-11-27,61.0,61.79999923706055,60.099998474121094,61.20000076293945,3151040.0
2018-11-28,61.900001525878906,62.0,60.70000076293945,60.70000076293945,2349510.0
2018-11-29,63.20000076293945,63.400001525878906,61.099998474121094,61.5,3485640.0
2018-11-30,62.29999923706055,63.599998474121094,62.0,63.400001525878906,3228440.0
2018-12-03,63.20000076293945,63.20000076293945,61.5,63.0,2735410.0
2018-12-04,61.900001525878906,63.79999923706055,61.70000076293945,63.099998474121094,3175600.0
2018-12-06,63.5,63.70000076293945,60.70000076293945,61.29999923706055,3970550.0
2018-12-07,62.20000076293945,63.900001525878906,62.099998474121094,62.79999923706055,3078880.0
2018-12-10,62.0,62.900001525878906,61.5,62.400001525878906,2767570.0
2018-12-11,62.599998474121094,63.599998474121094,62.400001525878906,62.79999923706055,2731220.0
2018-12-12,63.20000076293945,64.30000305175781,62.900001525878906,63.400001525878906,2775050.0
2018-12-13,62.400001525878906,63.79999923706055,61.29999923706055,63.099998474121094,3089900.0
2018-12-14,61.70000076293945,63.400001525878906,61.5,61.599998474121094,2932520.0
2018-12-17,61.20000076293945,62.400001525878906,60.900001525878906,61.599998474121094,2467700.0
2018-12-18,61.5,62.0,60.79999923706055,61.5,3157890.0
2018-12-19,60.20000076293945,62.0,59.70000076293945,61.599998474121094,3078580.0
2018-12-20,58.900001525878906,60.70000076293945,58.400001525878906,60.20000076293945,2861980.0
2018-12-21,55.900001525878906,59.79999923706055,55.400001525878906,59.099998474121094,3511950.0
2018-12-24,55.099998474121094,56.20000076293945,54.79999923706055,55.20000076293945,1657150.0
2018-12-26,57.29999923706055,57.400001525878906,54.79999923706055,55.20000076293945,2130250.0
2018-12-27,57.29999923706055,57.599998474121094,55.20000076293945,57.400001525878906,1961730.0
2018-12-28,57.20000076293945,57.70000076293945,56.29999923706055,57.599998474121094,1383220.0
2018-12-31,57.099998474121094,57.70000076293945,56.400001525878906,57.5,1657720.0
2019-01-02,59.0,59.5,56.900001525878906,56.900001525878906,2387150.0
2019-01-03,59.400001525878906,60.0,57.599998474121094,58.20000076293945,2228270.0
2019-01-04,61.70000076293945,62.20000076293945,60.0,60.400001525878906,2543780.0
2019-01-07,62.20000076293945,62.900001525878906,61.099998474121094,61.20000076293945,3169370.0
2019-01-08,63.5,63.5,62.20000076293945,62.599998474121094,2376130.0
2019-01-09,60.599998474121094,63.70000076293945,60.0,63.599998474121094,4369590.0
2019-01-10,60.70000076293945,61.0,59.599998474121094,60.599998474121094,2113460.0
2019-01-11,60.70000076293945,60.79999923706055,59.79999923706055,60.70000076293945,1658230.0
2019-01-14,59.5,60.599998474121094,59.20000076293945,60.5,2005040.0
2019-01-15,59.79999923706055,60.0,59.099998474121094,59.5,1858600.0
2019-01-16,60.20000076293945,60.599998474121094,59.5,59.79999923706055,1450470.0
2019-01-17,60.5,60.70000076293945,59.900001525878906,60.20000076293945,1504570.0
2019-01-18,60.5,61.599998474121094,60.400001525878906,61.0,1592870.0
2019-01-22,58.5,60.400001525878906,58.099998474121094,60.400001525878906,2353550.0
2019-01-23,58.400001525878906,59.0,56.900001525878906,59.0,2333890.0
2019-01-24,57.5,58.5,56.900001525878906,58.400001525878906,2248510.0
2019-01-25,58.20000076293945,58.5,57.20000076293945,58.0,3039340.0
2019-01-28,57.5,58.29999923706055,57.0,58.29999923706055,2662560.0
2019-01-29,57.400001525878906,58.20000076293945,56.70000076293945,57.29999923706055,3370910.0
2019-01-30,59.20000076293945,60.70000076293945,57.70000076293945,59.0,5008290.0
2019-01-31,58.29999923706055,61.400001525878906,58.20000076293945,59.29999923706055,8265830.0
2019-02-01,59.79999923706055,60.400001525878906,58.599998474121094,58.70000076293945,4611170.0
2019-02-04,60.400001525878906,60.599998474121094,59.29999923706055,59.5,3546520.0
2019-02-05,60.20000076293945,61.900001525878906,60.0,60.400001525878906,4362470.0
2019-02-06,59.70000076293945,60.70000076293945,59.29999923706055,60.5,3067400.0
2019-02-07,58.900001525878906,59.599998474121094,58.099998474121094,59.400001525878906,3051700.0
2019-02-08,59.29999923706055,59.5,58.400001525878906,58.5,2248140.0
2019-02-11,58.599998474121094,60.0,58.599998474121094,59.29999923706055,1853740.0
2019-02-12,59.0,59.29999923706055,58.400001525878906,58.900001525878906,2797230.0
2019-02-13,59.0,59.29999923706055,58.099998474121094,59.20000076293945,2113850.0
2019-02-14,59.20000076293945,59.70000076293945,58.5,58.599998474121094,2878990.0
2019-02-15,60.29999923706055,60.400001525878906,59.599998474121094,59.70000076293945,2106690.0
2019-02-19,60.0,60.599998474121094,59.599998474121094,60.0,2774790.0
2019-02-20,60.400001525878906,60.900001525878906,59.900001525878906,59.900001525878906,2760790.0
2019-02-21,60.79999923706055,60.900001525878906,59.900001525878906,60.5,2309670.0
2019-02-22,60.599998474121094,61.29999923706055,60.29999923706055,61.0,2114270.0
2019-02-25,60.20000076293945,61.0,60.0,60.79999923706055,1713880.0
2019-02-26,59.20000076293945,60.20000076293945,58.599998474121094,60.0,3254800.0
2019-02-27,59.20000076293945,59.400001525878906,58.599998474121094,58.79999923706055,1866430.0
2019-02-28,59.29999923706055,60.099998474121094,59.099998474121094,59.29999923706055,2961620.0
2019-03-01,59.900001525878906,60.20000076293945,59.20000076293945,59.5,2144880.0
2019-03-04,60.0,60.599998474121094,58.79999923706055,60.400001525878906,3036300.0
2019-03-05,60.29999923706055,60.400001525878906,59.599998474121094,59.79999923706055,2698700.0
2019-03-06,60.0,60.5,59.70000076293945,60.099998474121094,2143740.0
2019-03-07,59.900001525878906,60.29999923706055,59.400001525878906,59.900001525878906,3181830.0
2019-03-08,59.400001525878906,59.79999923706055,59.099998474121094,59.400001525878906,2265130.0
2019-03-11,59.70000076293945,60.0,59.0,59.20000076293945,2124390.0
2019-03-12,61.400001525878906,61.70000076293945,59.29999923706055,59.79999923706055,4365270.0
2019-03-13,60.900001525878906,61.79999923706055,60.400001525878906,61.0,3246880.0
2019-03-14,61.29999923706055,61.599998474121094,60.599998474121094,60.70000076293945,2223270.0
2019-03-15,61.70000076293945,61.79999923706055,60.79999923706055,61.79999923706055,3203690.0
2019-03-18,60.599998474121094,61.70000076293945,60.400001525878906,61.400001525878906,2640620.0
2019-03-19,61.099998474121094,61.400001525878906,60.29999923706055,60.79999923706055,2233650.0
2019-03-20,60.20000076293945,60.900001525878906,59.20000076293945,60.70000076293945,3586660.0
2019-03-21,59.79999923706055,60.70000076293945,59.599998474121094,60.0,2830530.0
2019-03-22,57.599998474121094,59.5,57.5,59.29999923706055,6439110.0
2019-03-25,57.5,57.70000076293945,56.900001525878906,57.5,3674050.0
2019-03-26,57.0,58.0,57.0,57.70000076293945,3783300.0
2019-03-27,56.599998474121094,57.599998474121094,56.5,57.29999923706055,2983640.0
2019-03-28,56.900001525878906,57.400001525878906,56.5,56.5,2179890.0
2019-03-29,56.70000076293945,57.20000076293945,56.29999923706055,57.0,3065630.0
2019-04-01,57.900001525878906,58.400001525878906,56.79999923706055,57.0,3854100.0
2019-04-02,58.70000076293945,58.900001525878906,57.599998474121094,57.900001525878906,3288250.0
2019-04-03,59.20000076293945,59.599998474121094,58.79999923706055,58.900001525878906,2987880.0
2019-04-04,59.599998474121094,59.79999923706055,58.900001525878906,59.29999923706055,2584180.0
2019-04-05,59.400001525878906,59.900001525878906,58.70000076293945,59.5,2970610.0
2019-04-08,59.79999923706055,60.0,59.20000076293945,59.400001525878906,2566530.0
2019-04-09,59.70000076293945,60.0,58.79999923706055,59.400001525878906,2308570.0
2019-04-10,59.900001525878906,60.099998474121094,59.29999923706055,59.70000076293945,2591150.0
2019-04-11,60.5,60.599998474121094,59.79999923706055,60.0,2273900.0
2019-04-12,61.0,61.29999923706055,60.400001525878906,60.70000076293945,1981780.0
2019-04-15,59.900001525878906,61.0,59.0,61.0,2649420.0
2019-04-16,59.599998474121094,60.099998474121094,59.099998474121094,59.900001525878906,2158030.0
2019-04-17,60.099998474121094,60.20000076293945,59.099998474121094,59.599998474121094,1984420.0
2019-04-18,60.400001525878906,60.70000076293945,59.70000076293945,60.400001525878906,2759320.0
2019-04-22,61.20000076293945,61.400001525878906,60.0,60.20000076293945,2643300.0
2019-04-23,61.5,61.70000076293945,61.0,61.0,3226670.0
2019-04-24,57.099998474121094,61.29999923706055,56.29999923706055,59.900001525878906,8286750.0
2019-04-25,57.29999923706055,58.099998474121094,56.599998474121094,57.70000076293945,3722590.0
2019-04-26,57.79999923706055,59.0,57.29999923706055,57.5,3678600.0
2019-04-29,58.70000076293945,59.099998474121094,57.400001525878906,58.29999923706055,3332500.0
2019-04-30,58.099998474121094,59.20000076293945,57.900001525878906,58.70000076293945,3457540.0
2019-05-01,58.79999923706055,59.099998474121094,58.099998474121094,58.099998474121094,2899370.0
2019-05-02,57.70000076293945,59.0,57.20000076293945,58.900001525878906,3742380.0
2019-05-03,58.79999923706055,59.0,58.0,58.099998474121094,2686680.0
2019-05-06,58.400001525878906,58.599998474121094,57.79999923706055,57.900001525878906,2334310.0
2019-05-07,57.20000076293945,58.099998474121094,56.70000076293945,57.900001525878906,3478110.0
2019-05-08,57.400001525878906,57.79999923706055,56.79999923706055,57.0,2477820.0
2019-05-09,57.099998474121094,57.400001525878906,56.29999923706055,56.900001525878906,2382520.0
2019-05-10,57.400001525878906,57.70000076293945,56.29999923706055,57.0,2087980.0
2019-05-13,55.70000076293945,56.900001525878906,55.70000076293945,56.599998474121094,2582750.0
2019-05-14,56.29999923706055,57.5,55.70000076293945,55.900001525878906,2930600.0
2019-05-15,56.099998474121094,56.599998474121094,55.900001525878906,56.20000076293945,2363760.0
2019-05-16,56.5,57.099998474121094,56.0,56.0,1717600.0
2019-05-17,56.599998474121094,57.099998474121094,56.20000076293945,56.29999923706055,2077380.0
2019-05-20,55.79999923706055,56.70000076293945,55.70000076293945,56.20000076293945,2058920.0
2019-05-21,56.400001525878906,56.900001525878906,56.0,56.099998474121094,1649810.0
2019-05-22,55.599998474121094,56.5,55.599998474121094,56.20000076293945,1725020.0
2019-05-23,53.900001525878906,55.5,53.29999923706055,55.29999923706055,3518220.0
2019-05-24,54.099998474121094,55.20000076293945,53.79999923706055,54.599998474121094,2395900.0
2019-05-28,53.5,54.599998474121094,53.29999923706055,54.099998474121094,4048060.0
2019-05-29,53.400001525878906,53.79999923706055,52.79999923706055,53.29999923706055,2829330.0
2019-05-30,53.70000076293945,54.400001525878906,53.5,53.5,2393430.0
2019-05-31,53.099998474121094,53.29999923706055,52.400001525878906,53.29999923706055,2998140.0
2019-06-03,52.70000076293945,53.29999923706055,52.29999923706055,53.099998474121094,2252050.0
2019-06-04,53.900001525878906,54.0,53.099998474121094,53.099998474121094,2762550.0
2019-06-05,52.70000076293945,54.400001525878906,52.70000076293945,54.400001525878906,2438400.0
2019-06-06,53.099998474121094,53.29999923706055,52.5,52.900001525878906,2129230.0
2019-06-07,53.099998474121094,53.70000076293945,52.79999923706055,53.29999923706055,2030040.0
2019-06-10,54.29999923706055,54.900001525878906,53.599998474121094,53.79999923706055,3295700.0
2019-06-11,54.900001525878906,55.400001525878906,54.400001525878906,54.70000076293945,2597750.0
2019-06-12,55.0,55.29999923706055,54.70000076293945,54.900001525878906,1549000.0
2019-06-13,55.79999923706055,56.099998474121094,54.900001525878906,55.29999923706055,2174580.0
2019-06-14,55.599998474121094,56.0,55.29999923706055,55.70000076293945,1819660.0
2019-06-17,56.29999923706055,57.20000076293945,55.20000076293945,55.5,2724960.0
2019-06-18,57.0,57.79999923706055,56.70000076293945,56.900001525878906,2590530.0
2019-06-19,56.79999923706055,57.5,56.099998474121094,57.20000076293945,1949980.0
2019-06-20,57.400001525878906,57.70000076293945,56.70000076293945,57.099998474121094,1846270.0
2019-06-21,56.0,57.400001525878906,55.900001525878906,57.099998474121094,5035990.0
2019-06-24,55.900001525878906,56.29999923706055,55.20000076293945,56.20000076293945,2277470.0
2019-06-25,55.400001525878906,56.0,55.0,55.79999923706055,2529540.0
2019-06-26,55.29999923706055,56.099998474121094,55.099998474121094,55.599998474121094,1947370.0
2019-06-27,55.70000076293945,56.099998474121094,55.099998474121094,55.599998474121094,1892880.0
2019-06-28,55.79999923706055,56.29999923706055,55.400001525878906,55.5,3239870.0
2019-07-01,57.099998474121094,57.099998474121094,56.099998474121094,56.29999923706055,1951400.0
2019-07-02,58.29999923706055,58.5,56.900001525878906,56.900001525878906,2856060.0
2019-07-03,58.79999923706055,58.900001525878906,58.20000076293945,58.400001525878906,1180750.0
2019-07-05,59.099998474121094,59.400001525878906,58.29999923706055,58.70000076293945,2119240.0
2019-07-08,59.29999923706055,59.599998474121094,58.79999923706055,58.79999923706055,2053230.0
2019-07-09,59.599998474121094,59.900001525878906,58.900001525878906,58.900001525878906,2819130.0
2019-07-10,60.29999923706055,60.29999923706055,59.20000076293945,59.900001525878906,2678950.0
2019-07-11,60.29999923706055,60.70000076293945,59.79999923706055,60.29999923706055,1894860.0
2019-07-12,60.70000076293945,61.0,60.400001525878906,60.70000076293945,2295780.0
2019-07-15,60.400001525878906,60.70000076293945,59.70000076293945,60.599998474121094,2307110.0
2019-07-16,60.5,60.900001525878906,60.20000076293945,60.29999923706055,1836950.0
2019-07-17,60.400001525878906,60.70000076293945,59.79999923706055,60.5,1453430.0
2019-07-18,60.400001525878906,60.70000076293945,60.0,60.099998474121094,1812770.0
2019-07-19,60.599998474121094,61.0,60.099998474121094,60.400001525878906,1600990.0
2019-07-22,60.79999923706055,61.20000076293945,60.599998474121094,60.900001525878906,2013440.0
2019-07-23,60.400001525878906,61.099998474121094,60.099998474121094,60.900001525878906,1611070.0
2019-07-24,61.0,61.0,60.29999923706055,60.29999923706055,1431770.0
2019-07-25,61.400001525878906,62.29999923706055,60.79999923706055,60.900001525878906,3317390.0
2019-07-26,62.20000076293945,62.29999923706055,61.400001525878906,61.599998474121094,1964400.0
2019-07-29,61.599998474121094,62.5,61.0,62.20000076293945,3417110.0
2019-07-30,61.79999923706055,62.5,61.20000076293945,61.599998474121094,3003710.0
2019-07-31,62.599998474121094,63.20000076293945,61.599998474121094,61.599998474121094,2842940.0
2019-08-01,62.70000076293945,63.79999923706055,62.599998474121094,62.79999923706055,2771910.0
2019-08-02,63.400001525878906,63.70000076293945,62.400001525878906,62.5,2369980.0
2019-08-05,60.5,62.79999923706055,59.79999923706055,62.70000076293945,3680750.0
2019-08-06,60.900001525878906,61.400001525878906,60.400001525878906,60.900001525878906,1846510.0
2019-08-07,61.099998474121094,61.29999923706055,59.400001525878906,60.400001525878906,2092610.0
2019-08-08,61.70000076293945,61.900001525878906,61.20000076293945,61.29999923706055,1862300.0
2019-08-09,61.20000076293945,61.70000076293945,60.70000076293945,61.29999923706055,1742960.0
2019-08-12,60.400001525878906,61.20000076293945,60.400001525878906,60.79999923706055,1322470.0
2019-08-13,60.79999923706055,61.5,60.099998474121094,60.400001525878906,1573020.0
2019-08-14,60.0,60.400001525878906,59.70000076293945,60.20000076293945,2316930.0
2019-08-15,59.70000076293945,60.5,59.599998474121094,60.29999923706055,1752090.0
2019-08-16,60.79999923706055,61.5,60.099998474121094,60.29999923706055,1323730.0
2019-08-19,61.79999923706055,62.20000076293945,61.20000076293945,61.400001525878906,1980400.0
2019-08-20,60.900001525878906,62.0,60.79999923706055,61.70000076293945,1647920.0
2019-08-21,61.599998474121094,62.0,61.099998474121094,61.20000076293945,968930.0
2019-08-22,61.599998474121094,62.0,61.20000076293945,61.599998474121094,1113880.0
2019-08-23,59.900001525878906,61.79999923706055,59.599998474121094,61.400001525878906,2028790.0
2019-08-26,60.79999923706055,60.79999923706055,60.20000076293945,60.5,1339910.0
2019-08-27,60.599998474121094,61.29999923706055,60.20000076293945,61.0,1988120.0
2019-08-28,61.29999923706055,61.70000076293945,60.29999923706055,60.29999923706055,1755960.0
2019-08-29,62.099998474121094,62.400001525878906,61.599998474121094,61.70000076293945,1960530.0
2019-08-30,61.70000076293945,62.400001525878906,61.599998474121094,62.29999923706055,1219460.0
2019-09-03,61.599998474121094,61.79999923706055,61.0,61.29999923706055,1438930.0
2019-09-04,62.099998474121094,62.400001525878906,61.900001525878906,62.20000076293945,1953440.0
2019-09-05,62.79999923706055,63.099998474121094,62.20000076293945,62.5,1831920.0
2019-09-06,62.5,63.099998474121094,62.400001525878906,62.79999923706055,2368990.0
2019-09-09,62.900001525878906,63.099998474121094,62.099998474121094,62.599998474121094,2017490.0
2019-09-10,63.599998474121094,63.599998474121094,62.599998474121094,62.70000076293945,1573630.0
2019-09-11,64.9000015258789,65.0,63.70000076293945,63.900001525878906,2488810.0
2019-09-12,64.5,65.0,63.70000076293945,65.0,1870460.0
2019-09-13,63.900001525878906,64.80000305175781,63.5,64.69999694824219,1560920.0
2019-09-16,63.70000076293945,63.79999923706055,63.099998474121094,63.5,1614150.0
2019-09-17,64.69999694824219,64.9000015258789,63.20000076293945,63.5,2113030.0
2019-09-18,63.900001525878906,64.69999694824219,63.20000076293945,64.69999694824219,2163510.0
2019-09-19,63.400001525878906,63.900001525878906,63.29999923706055,63.79999923706055,1564230.0
2019-09-20,62.599998474121094,63.70000076293945,62.29999923706055,63.599998474121094,4364290.0
2019-09-23,62.900001525878906,63.29999923706055,62.79999923706055,62.900001525878906,1350830.0
2019-09-24,62.29999923706055,63.70000076293945,62.20000076293945,63.599998474121094,1869640.0
2019-09-25,63.20000076293945,63.400001525878906,62.29999923706055,62.29999923706055,1275260.0
2019-09-26,62.599998474121094,63.29999923706055,62.20000076293945,63.0,1044070.0
2019-09-27,62.099998474121094,63.099998474121094,61.70000076293945,62.900001525878906,1444440.0
2019-09-30,62.599998474121094,62.70000076293945,62.20000076293945,62.5,1252600.0
2019-10-01,61.79999923706055,63.400001525878906,61.70000076293945,62.79999923706055,1514760.0
2019-10-02,62.29999923706055,62.599998474121094,61.70000076293945,61.79999923706055,1783150.0
2019-10-03,63.5,63.70000076293945,61.79999923706055,62.29999923706055,2184480.0
2019-10-04,63.79999923706055,64.5,63.5,63.5,1465800.0
2019-10-07,63.29999923706055,64.0999984741211,63.099998474121094,63.599998474121094,1484740.0
2019-10-08,62.400001525878906,63.20000076293945,62.29999923706055,63.099998474121094,1746120.0
2019-10-09,62.5,62.79999923706055,61.900001525878906,62.599998474121094,1135890.0
2019-10-10,62.5,63.099998474121094,62.20000076293945,62.29999923706055,1381040.0
2019-10-11,63.099998474121094,63.79999923706055,63.0,63.099998474121094,1401120.0
2019-10-14,63.29999923706055,63.599998474121094,62.5,63.099998474121094,1081400.0
2019-10-15,64.4000015258789,64.69999694824219,63.400001525878906,63.400001525878906,1777940.0
2019-10-16,64.30000305175781,64.80000305175781,63.70000076293945,64.0999984741211,1637520.0
2019-10-17,64.80000305175781,65.0,64.0,64.69999694824219,1500360.0
2019-10-18,64.30000305175781,65.0,64.0999984741211,65.0,1350540.0
2019-10-21,64.19999694824219,64.9000015258789,63.70000076293945,64.4000015258789,1424770.0
2019-10-22,64.0,64.30000305175781,63.79999923706055,64.19999694824219,1621750.0
2019-10-23,64.5,64.69999694824219,64.0,64.0999984741211,1260980.0
2019-10-24,64.5999984741211,64.69999694824219,63.20000076293945,64.0999984741211,2383660.0
2019-10-25,64.4000015258789,65.0,64.0,64.4000015258789,1730570.0
2019-10-28,64.5999984741211,64.9000015258789,64.4000015258789,64.5,1181680.0
2019-10-29,63.70000076293945,64.69999694824219,63.5,64.4000015258789,1993920.0
2019-10-30,64.69999694824219,64.69999694824219,62.900001525878906,64.0,1998710.0
2019-10-31,67.19999694824219,67.5,64.80000305175781,64.80000305175781,3835250.0
2019-11-01,68.19999694824219,68.4000015258789,67.19999694824219,67.4000015258789,2994040.0
2019-11-04,67.69999694824219,68.5999984741211,67.5,68.5,1688490.0
2019-11-05,68.30000305175781,68.80000305175781,67.5,67.80000305175781,1626860.0
2019-11-06,67.80000305175781,68.5,67.5999984741211,68.30000305175781,1671650.0
2019-11-07,68.0,68.5999984741211,67.80000305175781,67.9000015258789,1709340.0
2019-11-08,68.5,68.80000305175781,67.69999694824219,68.0,1518770.0
2019-11-11,69.5999984741211,69.9000015258789,68.0999984741211,68.19999694824219,1404440.0
2019-11-12,69.30000305175781,69.80000305175781,69.0,69.5,1786020.0
2019-11-13,68.80000305175781,69.80000305175781,68.80000305175781,69.19999694824219,2286910.0
2019-11-14,69.80000305175781,69.9000015258789,68.80000305175781,68.9000015258789,1893190.0
2019-11-15,69.19999694824219,70.0,69.0999984741211,69.9000015258789,1634190.0
2019-11-18,69.5,69.69999694824219,69.0999984741211,69.19999694824219,1496560.0
2019-11-19,69.69999694824219,69.9000015258789,69.0999984741211,69.5999984741211,1448340.0
2019-11-20,69.0,69.69999694824219,68.4000015258789,69.30000305175781,1347940.0
2019-11-21,69.5999984741211,69.69999694824219,68.4000015258789,69.4000015258789,2424300.0
2019-11-22,68.0999984741211,70.0,68.0,70.0,6045590.0
2019-11-25,68.5,68.80000305175781,67.69999694824219,68.30000305175781,2262230.0
2019-11-26,69.0,69.0,68.19999694824219,68.5999984741211,2479540.0
2019-11-27,69.30000305175781,69.5,68.80000305175781,68.80000305175781,2060340.0
2019-11-29,69.80000305175781,70.0,68.80000305175781,69.5999984741211,1119170.0
2019-12-02,68.9000015258789,69.80000305175781,68.80000305175781,69.69999694824219,2864590.0
2019-12-03,67.80000305175781,69.19999694824219,67.0,69.0999984741211,3139510.0
2019-12-04,68.69999694824219,68.69999694824219,67.69999694824219,68.0,1919700.0
2019-12-05,68.5999984741211,68.9000015258789,68.30000305175781,68.9000015258789,1952410.0
2019-12-06,68.30000305175781,69.19999694824219,68.30000305175781,69.0999984741211,1752840.0
2019-12-09,68.69999694824219,68.80000305175781,68.19999694824219,68.30000305175781,989560.0
2019-12-10,68.9000015258789,69.4000015258789,68.5,68.69999694824219,1462260.0
2019-12-11,68.69999694824219,69.0999984741211,68.4000015258789,69.0,1447560.0
2019-12-12,68.9000015258789,69.30000305175781,68.4000015258789,68.69999694824219,1878120.0
2019-12-13,69.19999694824219,69.5999984741211,68.5,68.9000015258789,2263430.0
2019-12-16,69.5,69.69999694824219,68.9000015258789,69.30000305175781,1447700.0
2019-12-17,69.9000015258789,69.9000015258789,69.0,69.5999984741211,1569550.0
2019-12-18,70.4000015258789,70.5,69.69999694824219,69.80000305175781,2203730.0
2019-12-19,70.80000305175781,70.9000015258789,70.4000015258789,70.4000015258789,1767170.0
2019-12-20,71.80000305175781,71.80000305175781,70.80000305175781,70.9000015258789,3585570.0
2019-12-23,70.9000015258789,71.80000305175781,70.69999694824219,71.5999984741211,1402760.0
2019-12-24,71.4000015258789,71.5,71.0999984741211,71.19999694824219,527920.0
2019-12-26,71.5999984741211,71.69999694824219,71.4000015258789,71.5999984741211,927240.0
2019-12-27,71.4000015258789,72.0,71.19999694824219,71.69999694824219,916560.0
2019-12-30,70.9000015258789,71.5999984741211,70.69999694824219,71.4000015258789,1209310.0
2019-12-31,71.5,71.5999984741211,70.9000015258789,70.9000015258789,1206090.0
2020-01-02,71.30000305175781,71.9000015258789,71.0,71.30000305175781,1598440.0
2020-01-03,70.9000015258789,71.4000015258789,70.0999984741211,70.5,2457920.0
2020-01-06,71.19999694824219,71.4000015258789,70.4000015258789,70.5,1895860.0
2020-01-07,70.69999694824219,71.5999984741211,70.5,70.80000305175781,2056060.0
2020-01-08,70.5999984741211,71.19999694824219,70.19999694824219,70.5999984741211,2077020.0
2020-01-09,70.5,71.4000015258789,70.30000305175781,70.5999984741211,1716780.0
2020-01-10,70.0,70.5999984741211,69.80000305175781,70.5999984741211,1739250.0
2020-01-13,70.5,70.5,69.5999984741211,70.0,1584420.0
2020-01-14,71.0999984741211,71.4000015258789,69.80000305175781,70.19999694824219,2074880.0
2020-01-15,71.69999694824219,72.0,71.0,71.19999694824219,2094650.0
2020-01-16,72.0,72.0999984741211,71.4000015258789,71.9000015258789,1355740.0
2020-01-17,71.69999694824219,72.30000305175781,71.5999984741211,72.0999984741211,1409050.0
2020-01-21,71.5,71.80000305175781,71.19999694824219,71.5,1290910.0
2020-01-22,72.0,72.0999984741211,71.19999694824219,71.5999984741211,2899560.0
2020-01-23,71.5999984741211,71.80000305175781,70.80000305175781,71.69999694824219,1826430.0
2020-01-24,71.0999984741211,71.80000305175781,70.5,71.5,1814140.0
2020-01-27,71.19999694824219,71.4000015258789,70.19999694824219,70.5999984741211,1884500.0
2020-01-28,71.30000305175781,71.5999984741211,71.0,71.30000305175781,1948440.0
2020-01-29,70.80000305175781,71.30000305175781,70.5,71.19999694824219,1590550.0
2020-01-30,71.9000015258789,71.9000015258789,70.19999694824219,70.5,2190780.0
2020-01-31,70.69999694824219,72.19999694824219,70.5,71.5999984741211,1843510.0
2020-02-03,71.69999694824219,72.0,70.80000305175781,71.0,2323660.0
2020-02-04,72.0999984741211,73.0,71.4000015258789,72.19999694824219,2075100.0
2020-02-05,71.69999694824219,72.9000015258789,71.69999694824219,72.5,1904510.0
2020-02-06,71.9000015258789,72.5,71.69999694824219,71.80000305175781,1338980.0
2020-02-07,71.0999984741211,71.5999984741211,70.9000015258789,71.4000015258789,1538500.0
2020-02-10,72.0,72.0,71.19999694824219,71.30000305175781,1425310.0
2020-02-11,71.5999984741211,72.19999694824219,71.5999984741211,72.0,1660450.0
2020-02-12,72.0999984741211,72.30000305175781,71.69999694824219,71.69999694824219,1461330.0
2020-02-13,72.30000305175781,72.5,72.0,72.0999984741211,1057020.0
2020-02-14,72.0999984741211,72.5,72.0,72.30000305175781,1227140.0
2020-02-18,72.4000015258789,72.4000015258789,71.80000305175781,71.9000015258789,1362250.0
2020-02-19,72.5,73.0999984741211,72.0999984741211,72.19999694824219,2038560.0
2020-02-20,73.4000015258789,74.0,72.5,72.80000305175781,1758850.0
2020-02-21,72.4000015258789,73.4000015258789,72.30000305175781,73.30000305175781,1689130.0
2020-02-24,70.4000015258789,72.19999694824219,70.4000015258789,71.5999984741211,3140910.0
2020-02-25,69.80000305175781,71.0999984741211,69.5,70.80000305175781,3629310.0
2020-02-26,67.9000015258789,70.4000015258789,67.80000305175781,70.0,4037990.0
2020-02-27,64.5999984741211,67.5,64.5,67.0,5469620.0
2020-02-28,63.400001525878906,64.30000305175781,62.0,63.0,5530780.0
2020-03-02,65.5,65.5,62.599998474121094,62.79999923706055,3793870.0
2020-03-03,64.80000305175781,67.0,64.19999694824219,64.80000305175781,3768000.0
2020-03-04,66.5,66.5999984741211,65.5999984741211,65.69999694824219,2291130.0
2020-03-05,66.4000015258789,66.80000305175781,64.5999984741211,64.80000305175781,3821970.0
2020-03-06,64.4000015258789,65.5,63.29999923706055,63.599998474121094,3396170.0
2020-03-09,60.400001525878906,62.70000076293945,59.70000076293945,61.599998474121094,4116180.0
2020-03-10,63.29999923706055,63.400001525878906,59.599998474121094,61.599998474121094,4111690.0
2020-03-11,60.5,62.599998474121094,59.599998474121094,61.20000076293945,3644790.0
2020-03-12,55.599998474121094,59.5,52.79999923706055,56.599998474121094,4021000.0
2020-03-13,59.0,59.0,54.400001525878906,57.79999923706055,4106080.0
2020-03-16,50.79999923706055,57.29999923706055,49.79999923706055,52.400001525878906,4707700.0
2020-03-17,54.29999923706055,54.79999923706055,48.900001525878906,51.5,4469160.0
2020-03-18,47.5,52.29999923706055,45.29999923706055,51.5,5849530.0
2020-03-19,47.900001525878906,49.20000076293945,45.099998474121094,46.70000076293945,4072660.0
2020-03-20,44.400001525878906,49.29999923706055,44.099998474121094,48.0,5831080.0
2020-03-23,45.20000076293945,46.0,41.099998474121094,43.79999923706055,5821380.0
2020-03-24,49.79999923706055,49.79999923706055,47.0,48.0,5065780.0
2020-03-25,50.5,53.20000076293945,49.20000076293945,49.79999923706055,2704010.0
2020-03-26,52.0,53.5,50.70000076293945,50.70000076293945,2720810.0
2020-03-27,49.29999923706055,50.599998474121094,49.0,50.400001525878906,2463280.0
2020-03-30,48.099998474121094,50.79999923706055,47.599998474121094,49.599998474121094,3479300.0
2020-03-31,49.400001525878906,51.20000076293945,48.0,48.400001525878906,2940200.0
2020-04-01,46.400001525878906,49.099998474121094,46.0,47.599998474121094,2647310.0
2020-04-02,47.5,48.5,45.099998474121094,45.900001525878906,2316320.0
2020-04-03,44.79999923706055,47.599998474121094,44.099998474121094,47.29999923706055,2078070.0
2020-04-06,47.900001525878906,48.5,46.79999923706055,47.20000076293945,2406920.0
2020-04-07,49.099998474121094,51.0,48.20000076293945,49.20000076293945,2827910.0
2020-04-08,51.70000076293945,52.099998474121094,49.20000076293945,49.900001525878906,1752130.0
2020-04-09,52.5,53.79999923706055,51.5,52.400001525878906,2176970.0
2020-04-13,51.20000076293945,52.29999923706055,49.5,52.20000076293945,1843830.0
2020-04-14,54.20000076293945,54.400001525878906,51.400001525878906,51.70000076293945,2420930.0
2020-04-15,53.0,53.400001525878906,52.0,53.20000076293945,2100160.0
2020-04-16,53.0,53.79999923706055,52.20000076293945,53.20000076293945,2285540.0
2020-04-17,52.900001525878906,54.29999923706055,52.0,54.099998474121094,1819700.0
2020-04-20,52.20000076293945,53.29999923706055,51.70000076293945,52.0,1747430.0
2020-04-21,50.0,51.70000076293945,49.70000076293945,51.29999923706055,2059090.0
2020-04-22,50.5,51.29999923706055,50.29999923706055,51.29999923706055,1852020.0
2020-04-23,53.70000076293945,55.70000076293945,51.099998474121094,51.099998474121094,5189210.0
2020-04-24,55.099998474121094,55.400001525878906,52.900001525878906,54.599998474121094,3104010.0
2020-04-27,56.099998474121094,56.900001525878906,55.0,55.099998474121094,2196380.0
2020-04-28,57.599998474121094,60.20000076293945,55.79999923706055,58.900001525878906,3401390.0
2020-04-29,59.20000076293945,60.29999923706055,58.70000076293945,59.20000076293945,3211930.0
2020-04-30,59.099998474121094,60.0,58.0,59.20000076293945,2407320.0
2020-05-01,58.0,58.29999923706055,56.79999923706055,58.0,2411740.0
2020-05-04,57.5,58.29999923706055,56.099998474121094,57.5,2419080.0
2020-05-05,57.400001525878906,58.0,56.70000076293945,57.900001525878906,2473960.0
2020-05-06,56.599998474121094,57.70000076293945,56.20000076293945,57.599998474121094,2636960.0
2020-05-07,55.20000076293945,57.099998474121094,55.0,56.400001525878906,3664710.0
2020-05-08,57.5,57.5,55.70000076293945,56.20000076293945,2961990.0
2020-05-11,56.599998474121094,57.099998474121094,55.900001525878906,57.0,2527290.0
2020-05-12,54.29999923706055,56.79999923706055,54.099998474121094,56.599998474121094,3209360.0
2020-05-13,52.20000076293945,54.79999923706055,51.099998474121094,54.20000076293945,4275950.0
2020-05-14,52.900001525878906,53.099998474121094,50.099998474121094,51.599998474121094,5693520.0
2020-05-15,53.400001525878906,53.400001525878906,51.79999923706055,52.5,2604070.0
2020-05-18,55.099998474121094,56.400001525878906,54.400001525878906,54.900001525878906,4430640.0
2020-05-19,54.5,55.70000076293945,54.20000076293945,55.400001525878906,3637160.0
2020-05-20,52.29999923706055,55.099998474121094,51.900001525878906,54.79999923706055,4910170.0
2020-05-21,52.0,52.29999923706055,50.599998474121094,52.29999923706055,5187770.0
2020-05-22,53.099998474121094,53.5,51.70000076293945,52.099998474121094,3903000.0
2020-05-26,54.79999923706055,55.20000076293945,53.20000076293945,54.400001525878906,3873790.0
2020-05-27,57.79999923706055,58.400001525878906,56.400001525878906,56.5,4818910.0
2020-05-28,56.79999923706055,57.900001525878906,56.400001525878906,57.900001525878906,3850870.0
2020-05-29,58.20000076293945,58.599998474121094,55.70000076293945,56.599998474121094,6198180.0
2020-06-01,59.70000076293945,60.0,58.099998474121094,58.20000076293945,3370820.0
2020-06-02,59.79999923706055,60.5,59.29999923706055,60.400001525878906,3427420.0
2020-06-03,62.5,62.900001525878906,60.20000076293945,60.400001525878906,4190560.0
2020-06-04,64.5,65.0,62.099998474121094,62.400001525878906,5740490.0
2020-06-05,65.0999984741211,67.30000305175781,64.5999984741211,66.80000305175781,3742310.0
2020-06-08,65.19999694824219,65.80000305175781,64.5999984741211,65.69999694824219,3254690.0
2020-06-09,63.29999923706055,64.5999984741211,63.0,64.4000015258789,2354540.0
2020-06-10,62.20000076293945,63.5,60.900001525878906,63.400001525878906,2888970.0
2020-06-11,58.5,60.900001525878906,58.099998474121094,60.599998474121094,3055830.0
2020-06-12,59.400001525878906,60.599998474121094,58.0,60.20000076293945,3363380.0
2020-06-15,59.900001525878906,60.20000076293945,57.900001525878906,58.099998474121094,2708780.0
2020-06-16,60.400001525878906,61.900001525878906,59.20000076293945,61.79999923706055,2613280.0
2020-06-17,60.20000076293945,61.0,60.0,60.400001525878906,1805750.0
2020-06-18,60.599998474121094,60.900001525878906,59.70000076293945,60.099998474121094,2146290.0
2020-06-19,59.599998474121094,61.70000076293945,59.400001525878906,61.20000076293945,4394360.0
2020-06-22,59.599998474121094,60.0,58.70000076293945,59.5,2360330.0
2020-06-23,59.0,60.70000076293945,58.79999923706055,60.099998474121094,2992280.0
2020-06-24,57.79999923706055,58.900001525878906,57.099998474121094,58.900001525878906,3239880.0
2020-06-25,58.20000076293945,58.400001525878906,56.599998474121094,57.400001525878906,2706570.0
2020-06-26,55.400001525878906,58.099998474121094,55.20000076293945,58.0,4986590.0
2020-06-29,57.0,57.29999923706055,55.5,55.70000076293945,2350890.0
2020-06-30,58.70000076293945,58.900001525878906,56.5,56.900001525878906,3689090.0
2020-07-01,58.900001525878906,59.599998474121094,57.900001525878906,58.79999923706055,2615760.0
2020-07-02,58.400001525878906,59.79999923706055,58.29999923706055,59.79999923706055,2405620.0
2020-07-06,58.70000076293945,59.599998474121094,58.5,59.0,2165620.0
2020-07-07,57.900001525878906,59.099998474121094,57.79999923706055,59.0,2228770.0
2020-07-08,57.79999923706055,58.20000076293945,57.0,57.79999923706055,2044840.0
2020-07-09,56.29999923706055,58.20000076293945,55.900001525878906,57.79999923706055,1977860.0
2020-07-10,57.0,57.20000076293945,56.099998474121094,56.5,1897160.0
2020-07-13,55.900001525878906,57.79999923706055,55.900001525878906,56.900001525878906,2286910.0
2020-07-14,56.599998474121094,56.900001525878906,55.099998474121094,55.20000076293945,2924980.0
2020-07-15,60.099998474121094,60.20000076293945,57.599998474121094,57.599998474121094,3909610.0
2020-07-16,59.5,59.79999923706055,58.70000076293945,59.5,1987850.0
2020-07-17,58.900001525878906,59.79999923706055,58.900001525878906,59.400001525878906,2312860.0
2020-07-20,58.20000076293945,59.20000076293945,57.599998474121094,58.900001525878906,2004770.0
2020-07-21,58.70000076293945,60.29999923706055,58.5,58.599998474121094,2394450.0
2020-07-22,59.400001525878906,59.79999923706055,58.599998474121094,59.099998474121094,2066890.0
2020-07-23,58.900001525878906,59.70000076293945,58.5,59.29999923706055,1936450.0
2020-07-24,59.099998474121094,59.5,58.5,59.0,1919660.0
2020-07-27,59.900001525878906,59.900001525878906,58.400001525878906,59.0,2047010.0
2020-07-28,59.5,60.599998474121094,59.20000076293945,60.5,1870710.0
2020-07-29,59.099998474121094,60.20000076293945,58.70000076293945,59.70000076293945,2744980.0
2020-07-30,58.70000076293945,62.0,58.20000076293945,60.70000076293945,5270610.0
2020-07-31,58.79999923706055,59.29999923706055,57.5,58.5,3518780.0
2020-08-03,58.70000076293945,59.29999923706055,58.099998474121094,58.70000076293945,2119330.0
2020-08-04,59.20000076293945,59.900001525878906,58.400001525878906,58.5,2143250.0
2020-08-05,59.099998474121094,59.70000076293945,58.900001525878906,59.400001525878906,1798950.0
2020-08-06,59.20000076293945,59.5,58.599998474121094,59.0,1797330.0
2020-08-07,59.79999923706055,59.900001525878906,58.79999923706055,58.79999923706055,1808970.0
2020-08-10,60.099998474121094,60.20000076293945,59.0,59.400001525878906,1732520.0
2020-08-11,60.5,61.5,60.20000076293945,60.20000076293945,2778340.0
2020-08-12,60.900001525878906,62.0,60.5,60.599998474121094,2115180.0
2020-08-13,60.099998474121094,61.20000076293945,60.0,60.79999923706055,1656300.0
2020-08-14,59.79999923706055,60.5,59.70000076293945,60.099998474121094,1534600.0
2020-08-17,60.0,60.20000076293945,59.20000076293945,60.0,2160950.0
2020-08-18,59.5,60.099998474121094,59.29999923706055,59.70000076293945,1457840.0
2020-08-19,58.70000076293945,59.79999923706055,58.5,59.70000076293945,1560570.0
2020-08-20,58.29999923706055,58.400001525878906,57.70000076293945,58.20000076293945,1862200.0
2020-08-21,58.20000076293945,58.20000076293945,57.5,57.900001525878906,2121780.0
2020-08-24,58.5,58.70000076293945,57.79999923706055,58.20000076293945,2025550.0
2020-08-25,58.599998474121094,58.900001525878906,57.79999923706055,58.70000076293945,1748990.0
2020-08-26,58.29999923706055,58.70000076293945,58.0,58.099998474121094,1529400.0
2020-08-27,59.0,59.599998474121094,58.5,58.5,2256980.0
2020-08-28,59.599998474121094,59.79999923706055,59.0,59.20000076293945,1772120.0
2020-08-31,58.70000076293945,59.20000076293945,58.5,59.099998474121094,1881420.0
2020-09-01,58.29999923706055,58.5,57.900001525878906,58.29999923706055,2251530.0
2020-09-02,59.29999923706055,59.599998474121094,58.099998474121094,58.20000076293945,3549570.0
2020-09-03,57.599998474121094,59.900001525878906,57.29999923706055,59.400001525878906,3394160.0
2020-09-04,57.20000076293945,58.29999923706055,56.599998474121094,58.0,2410680.0
2020-09-08,56.20000076293945,57.20000076293945,55.900001525878906,57.0,3239490.0
2020-09-09,57.099998474121094,57.400001525878906,55.70000076293945,56.599998474121094,2978800.0
2020-09-10,55.79999923706055,57.70000076293945,55.29999923706055,56.900001525878906,3123390.0
2020-09-11,54.79999923706055,56.20000076293945,54.5,55.900001525878906,2611290.0
2020-09-14,56.400001525878906,56.70000076293945,55.099998474121094,55.099998474121094,2925130.0
2020-09-15,53.599998474121094,55.900001525878906,53.29999923706055,55.900001525878906,4683440.0
2020-09-16,54.0,55.099998474121094,53.70000076293945,54.20000076293945,4129750.0
2020-09-17,53.099998474121094,53.70000076293945,52.70000076293945,53.20000076293945,3432380.0
2020-09-18,51.599998474121094,53.20000076293945,51.29999923706055,53.0,4943120.0
2020-09-21,51.099998474121094,51.099998474121094,50.0,50.70000076293945,3016080.0
2020-09-22,51.29999923706055,52.0,50.400001525878906,51.29999923706055,3331260.0
2020-09-23,50.20000076293945,52.0,50.099998474121094,51.5,2420600.0
2020-09-24,51.0,51.29999923706055,49.5,49.70000076293945,2550200.0
2020-09-25,51.20000076293945,51.79999923706055,50.099998474121094,50.5,2504850.0
2020-09-28,52.900001525878906,53.20000076293945,52.0,52.0,2213770.0
2020-09-29,52.5,53.20000076293945,51.900001525878906,53.0,1784450.0
2020-09-30,53.599998474121094,54.400001525878906,52.70000076293945,52.79999923706055,2807530.0
2020-10-01,56.5,56.599998474121094,53.79999923706055,54.0,4327180.0
2020-10-02,55.599998474121094,56.599998474121094,55.0,55.20000076293945,3195210.0
2020-10-05,56.099998474121094,56.599998474121094,55.20000076293945,55.900001525878906,2190140.0
2020-10-06,55.599998474121094,56.70000076293945,55.29999923706055,56.0,2737170.0
2020-10-07,58.20000076293945,58.900001525878906,57.5,57.70000076293945,3256030.0
2020-10-08,59.599998474121094,59.79999923706055,57.599998474121094,59.099998474121094,3331140.0
2020-10-09,58.400001525878906,60.29999923706055,58.400001525878906,59.70000076293945,2108820.0
2020-10-12,59.099998474121094,59.5,58.5,58.70000076293945,2717920.0
2020-10-13,58.900001525878906,59.79999923706055,58.400001525878906,59.099998474121094,2931010.0
2020-10-14,58.400001525878906,59.29999923706055,58.099998474121094,58.900001525878906,1963940.0
2020-10-15,58.400001525878906,58.599998474121094,57.400001525878906,57.79999923706055,2918090.0
2020-10-16,58.400001525878906,58.70000076293945,58.0,58.400001525878906,2847480.0
2020-10-19,57.29999923706055,58.900001525878906,57.20000076293945,58.400001525878906,2131030.0
2020-10-20,58.0,58.599998474121094,57.599998474121094,58.20000076293945,1984080.0
2020-10-21,58.599998474121094,59.20000076293945,57.79999923706055,58.29999923706055,3250500.0
2020-10-22,59.900001525878906,60.29999923706055,58.20000076293945,60.099998474121094,3141100.0
2020-10-23,59.79999923706055,60.400001525878906,59.0,60.0,2171930.0
2020-10-26,57.900001525878906,59.79999923706055,57.79999923706055,59.29999923706055,2402980.0
2020-10-27,59.099998474121094,59.29999923706055,57.599998474121094,58.5,2052150.0
2020-10-28,57.0,58.599998474121094,56.900001525878906,58.400001525878906,2368240.0
2020-10-29,58.29999923706055,58.79999923706055,56.70000076293945,56.79999923706055,2687100.0
2020-10-30,57.29999923706055,58.400001525878906,57.0,57.70000076293945,2229840.0
2020-11-02,57.79999923706055,58.79999923706055,57.400001525878906,57.900001525878906,2197250.0
2020-11-03,58.20000076293945,59.099998474121094,58.099998474121094,58.20000076293945,2678090.0
2020-11-04,58.900001525878906,59.400001525878906,57.900001525878906,58.79999923706055,2609570.0
2020-11-05,60.900001525878906,61.099998474121094,59.099998474121094,59.20000076293945,2395730.0
2020-11-06,60.29999923706055,61.0,60.099998474121094,60.599998474121094,2143470.0
2020-11-09,60.5,63.20000076293945,60.5,62.5,2873950.0
2020-11-10,59.900001525878906,61.400001525878906,59.599998474121094,59.70000076293945,3173730.0
2020-11-11,61.79999923706055,62.599998474121094,60.099998474121094,60.599998474121094,2270050.0
2020-11-12,61.099998474121094,62.099998474121094,60.400001525878906,61.5,2198580.0
2020-11-13,62.70000076293945,62.900001525878906,61.400001525878906,61.5,1998980.0
2020-11-16,63.70000076293945,63.900001525878906,63.0,63.400001525878906,2030120.0
2020-11-17,64.0999984741211,64.5999984741211,62.79999923706055,62.79999923706055,1747520.0
2020-11-18,63.20000076293945,64.80000305175781,63.099998474121094,64.30000305175781,2054770.0
2020-11-19,64.0999984741211,64.4000015258789,62.599998474121094,62.70000076293945,1969790.0
2020-11-20,64.19999694824219,64.5999984741211,63.599998474121094,63.79999923706055,1554780.0
2020-11-23,65.5999984741211,66.0,64.30000305175781,64.4000015258789,2181190.0
2020-11-24,65.5,66.5999984741211,65.4000015258789,66.19999694824219,1925800.0
2020-11-25,64.69999694824219,65.5,63.400001525878906,65.4000015258789,2593630.0
2020-11-27,65.5,66.30000305175781,65.0,65.0,1088590.0
2020-11-30,64.9000015258789,65.4000015258789,64.0,65.30000305175781,2436080.0
2020-12-01,65.19999694824219,66.0,64.80000305175781,65.0999984741211,2541430.0
2020-12-02,64.30000305175781,65.19999694824219,64.19999694824219,65.0999984741211,1744560.0
2020-12-03,64.30000305175781,64.80000305175781,63.79999923706055,64.19999694824219,2177050.0
2020-12-04,63.400001525878906,64.9000015258789,63.29999923706055,64.19999694824219,1922900.0
2020-12-07,65.19999694824219,65.69999694824219,63.29999923706055,63.5,2203110.0
2020-12-08,66.0999984741211,66.80000305175781,65.0999984741211,66.30000305175781,4604640.0
2020-12-09,64.0999984741211,67.30000305175781,63.79999923706055,66.69999694824219,2953960.0
2020-12-10,63.900001525878906,64.19999694824219,63.20000076293945,63.900001525878906,2476450.0
2020-12-11,64.19999694824219,64.5,63.599998474121094,64.0,1991280.0
2020-12-14,63.29999923706055,64.5,63.099998474121094,64.5,1732040.0
2020-12-15,63.900001525878906,64.0999984741211,63.0,63.5,1137490.0
2020-12-16,63.70000076293945,64.0999984741211,63.400001525878906,63.900001525878906,1377370.0
2020-12-17,63.79999923706055,64.19999694824219,63.20000076293945,64.0,1854920.0
2020-12-18,63.099998474121094,64.30000305175781,62.70000076293945,64.0,3894160.0
2020-12-21,63.099998474121094,63.29999923706055,61.70000076293945,62.5,2137640.0
2020-12-22,62.70000076293945,63.20000076293945,62.400001525878906,62.79999923706055,1350450.0
2020-12-23,62.70000076293945,63.099998474121094,62.5,62.79999923706055,1891080.0
2020-12-24,63.099998474121094,63.20000076293945,62.5,62.70000076293945,556740.0
2020-12-28,63.5,63.79999923706055,62.70000076293945,63.0,1497000.0
2020-12-29,64.0999984741211,64.19999694824219,63.099998474121094,63.29999923706055,1752900.0
2020-12-30,64.0999984741211,64.9000015258789,63.79999923706055,63.900001525878906,1574270.0
2020-12-31,63.70000076293945,64.30000305175781,63.20000076293945,64.30000305175781,1246820.0
2021-01-04,61.70000076293945,63.900001525878906,61.20000076293945,63.900001525878906,3520510.0
2021-01-05,62.400001525878906,62.79999923706055,61.20000076293945,61.20000076293945,2881190.0
2021-01-06,65.19999694824219,65.30000305175781,62.29999923706055,62.400001525878906,3732660.0
2021-01-07,64.19999694824219,65.0999984741211,63.79999923706055,65.0,3089160.0
2021-01-08,59.099998474121094,63.900001525878906,59.099998474121094,63.900001525878906,6340160.0
2021-01-11,59.400001525878906,60.20000076293945,58.900001525878906,59.29999923706055,3551980.0
2021-01-12,58.79999923706055,59.900001525878906,58.70000076293945,59.400001525878906,3159790.0
2021-01-13,58.900001525878906,59.29999923706055,57.599998474121094,58.599998474121094,3939960.0
2021-01-14,58.29999923706055,59.599998474121094,58.20000076293945,59.29999923706055,2842560.0
2021-01-15,58.0,58.70000076293945,57.5,58.20000076293945,2358630.0
2021-01-19,59.5,60.099998474121094,58.0,58.29999923706055,2945190.0
2021-01-20,59.599998474121094,60.0,58.5,59.400001525878906,2482710.0
2021-01-21,59.900001525878906,60.400001525878906,58.79999923706055,59.29999923706055,2087270.0
2021-01-22,59.70000076293945,60.0,58.70000076293945,59.599998474121094,1928920.0
2021-01-25,60.599998474121094,61.5,59.599998474121094,59.70000076293945,3384100.0
2021-01-26,65.5,65.9000015258789,60.5,60.70000076293945,5313370.0
2021-01-27,68.69999694824219,81.4000015258789,67.5,67.69999694824219,14733100.0
2021-01-28,64.0,69.19999694824219,63.79999923706055,68.30000305175781,6776980.0
2021-01-29,62.599998474121094,67.5999984741211,62.400001525878906,64.19999694824219,4142580.0
2021-02-01,62.599998474121094,64.0,61.599998474121094,63.5,2815500.0
2021-02-02,62.0,63.099998474121094,59.79999923706055,62.900001525878906,4194470.0
2021-02-03,61.79999923706055,62.79999923706055,61.29999923706055,61.5,3011660.0
2021-02-04,61.20000076293945,61.79999923706055,60.70000076293945,61.5,2616000.0
2021-02-05,61.099998474121094,61.79999923706055,60.79999923706055,61.20000076293945,2949770.0
2021-02-08,60.599998474121094,61.900001525878906,60.29999923706055,61.400001525878906,3003220.0
2021-02-09,60.599998474121094,61.0,59.900001525878906,60.70000076293945,3658640.0
2021-02-10,60.70000076293945,61.599998474121094,60.20000076293945,60.599998474121094,3063470.0
2021-02-11,61.099998474121094,61.20000076293945,60.099998474121094,60.900001525878906,2303630.0
2021-02-12,60.900001525878906,61.29999923706055,60.20000076293945,61.0,1855950.0
2021-02-16,59.900001525878906,61.099998474121094,59.5,60.900001525878906,2183570.0
2021-02-17,60.099998474121094,60.70000076293945,59.20000076293945,59.70000076293945,2488650.0
2021-02-18,60.20000076293945,60.5,59.29999923706055,60.099998474121094,2163330.0
2021-02-19,60.099998474121094,60.79999923706055,59.79999923706055,59.79999923706055,1838120.0
2021-02-22,60.20000076293945,61.0,60.0,60.099998474121094,2053850.0
2021-02-23,59.5,60.5,58.70000076293945,60.20000076293945,2548620.0
2021-02-24,59.900001525878906,60.0,58.79999923706055,59.099998474121094,2585310.0
2021-02-25,58.599998474121094,60.400001525878906,58.099998474121094,59.900001525878906,3173490.0
2021-02-26,58.5,59.70000076293945,58.099998474121094,58.599998474121094,3322100.0
2021-03-01,60.20000076293945,60.400001525878906,58.400001525878906,58.900001525878906,2030510.0
2021-03-02,59.79999923706055,60.400001525878906,59.599998474121094,60.20000076293945,1815850.0
2021-03-03,58.900001525878906,60.0,58.70000076293945,59.70000076293945,2083540.0
2021-03-04,57.900001525878906,59.5,57.599998474121094,58.79999923706055,2569220.0
2021-03-05,58.900001525878906,59.20000076293945,57.599998474121094,58.099998474121094,3002830.0
2021-03-08,59.099998474121094,59.900001525878906,58.599998474121094,58.79999923706055,3257480.0
2021-03-09,59.70000076293945,60.400001525878906,58.79999923706055,59.29999923706055,2745410.0
2021-03-10,60.599998474121094,61.29999923706055,59.70000076293945,60.20000076293945,2284140.0
2021-03-11,61.400001525878906,61.79999923706055,60.5,60.5,1885960.0
2021-03-12,61.599998474121094,62.0,60.79999923706055,60.900001525878906,1998890.0
2021-03-15,62.5,62.900001525878906,61.599998474121094,61.79999923706055,1955000.0
2021-03-16,63.29999923706055,64.0,62.5,62.79999923706055,2873430.0
2021-03-17,62.900001525878906,63.099998474121094,61.599998474121094,63.099998474121094,2768370.0
2021-03-18,61.0,62.70000076293945,60.599998474121094,62.099998474121094,2153790.0
2021-03-19,60.79999923706055,61.79999923706055,60.599998474121094,60.79999923706055,3913290.0
2021-03-22,63.099998474121094,63.400001525878906,60.79999923706055,61.70000076293945,2887440.0
2021-03-23,62.400001525878906,64.19999694824219,62.20000076293945,63.099998474121094,2599740.0
2021-03-24,61.099998474121094,62.900001525878906,61.0,62.400001525878906,2441210.0
2021-03-25,61.5,62.099998474121094,61.0,61.599998474121094,1528880.0
2021-03-26,62.20000076293945,62.79999923706055,61.099998474121094,61.5,2689060.0
2021-03-29,61.5,62.79999923706055,61.099998474121094,61.900001525878906,1761290.0
2021-03-30,61.20000076293945,61.79999923706055,60.900001525878906,61.5,1610530.0
2021-03-31,60.900001525878906,62.0,60.79999923706055,61.400001525878906,1845260.0
2021-04-01,62.70000076293945,62.79999923706055,61.20000076293945,61.20000076293945,2078390.0
2021-04-05,63.0,63.400001525878906,62.5,62.70000076293945,1796300.0
2021-04-06,63.400001525878906,63.400001525878906,62.5,62.70000076293945,1865010.0
2021-04-07,63.29999923706055,63.70000076293945,62.79999923706055,63.5,1406620.0
2021-04-08,63.099998474121094,63.599998474121094,62.70000076293945,63.400001525878906,1301310.0
2021-04-09,63.5,63.79999923706055,62.70000076293945,63.20000076293945,1811470.0
2021-04-12,62.29999923706055,63.400001525878906,62.0,63.0,1768530.0
2021-04-13,62.0,62.400001525878906,61.599998474121094,62.400001525878906,1582620.0
2021-04-14,62.79999923706055,63.20000076293945,61.900001525878906,61.900001525878906,1864250.0
2021-04-15,62.400001525878906,63.400001525878906,62.400001525878906,63.099998474121094,1797170.0
2021-04-16,63.099998474121094,63.29999923706055,62.29999923706055,62.400001525878906,1498650.0
2021-04-19,62.79999923706055,63.400001525878906,62.400001525878906,63.400001525878906,1392630.0
2021-04-20,63.099998474121094,63.29999923706055,62.29999923706055,62.70000076293945,1710580.0
2021-04-21,63.900001525878906,64.30000305175781,62.900001525878906,63.20000076293945,2581530.0
2021-04-22,63.0,64.19999694824219,62.70000076293945,63.70000076293945,1727820.0
2021-04-23,63.79999923706055,64.0999984741211,62.70000076293945,63.099998474121094,1633350.0
2021-04-26,63.599998474121094,64.30000305175781,63.29999923706055,63.400001525878906,1415870.0
2021-04-27,63.099998474121094,64.19999694824219,62.70000076293945,63.79999923706055,2655810.0
2021-04-28,60.70000076293945,62.5,59.599998474121094,62.0,4172720.0
2021-04-29,61.29999923706055,61.400001525878906,60.099998474121094,60.099998474121094,2632090.0
2021-04-30,61.0,61.5,60.5,60.599998474121094,2077060.0
2021-05-03,60.599998474121094,61.5,60.5,61.5,1531000.0
2021-05-04,60.099998474121094,60.79999923706055,59.70000076293945,60.599998474121094,2115040.0
2021-05-05,60.29999923706055,60.599998474121094,59.599998474121094,60.099998474121094,2299880.0
2021-05-06,59.79999923706055,60.5,59.5,60.20000076293945,1599540.0
2021-05-07,60.400001525878906,61.0,59.70000076293945,60.0,1599840.0
2021-05-10,59.599998474121094,60.79999923706055,59.5,60.400001525878906,1808300.0
2021-05-11,58.70000076293945,60.0,58.599998474121094,60.0,2059840.0
2021-05-12,57.70000076293945,58.70000076293945,57.5,58.20000076293945,2308950.0
2021-05-13,58.400001525878906,59.0,57.79999923706055,57.900001525878906,1985250.0
2021-05-14,59.099998474121094,59.400001525878906,58.29999923706055,58.599998474121094,1527590.0
2021-05-17,58.70000076293945,59.29999923706055,58.20000076293945,59.0,1601850.0
2021-05-18,58.70000076293945,59.400001525878906,58.29999923706055,58.900001525878906,1708420.0
2021-05-19,58.099998474121094,58.400001525878906,57.599998474121094,58.20000076293945,2290800.0
2021-05-20,59.79999923706055,59.79999923706055,57.900001525878906,57.900001525878906,1621950.0
2021-05-21,59.5,60.099998474121094,59.0,59.5,1725490.0
2021-05-24,61.400001525878906,61.79999923706055,59.70000076293945,60.5,2501630.0
2021-05-25,59.900001525878906,61.599998474121094,59.5,61.5,2717410.0
2021-05-26,60.5,60.79999923706055,60.0,60.29999923706055,2010510.0
2021-05-27,62.099998474121094,62.29999923706055,60.400001525878906,60.5,4043630.0
2021-05-28,62.5,63.29999923706055,62.0,62.400001525878906,2335210.0
2021-06-01,62.79999923706055,63.400001525878906,62.5,63.0,1728260.0
2021-06-02,64.5,65.0,62.5,63.0,3130980.0
2021-06-03,63.79999923706055,64.4000015258789,63.20000076293945,64.19999694824219,2519710.0
2021-06-04,64.69999694824219,64.80000305175781,63.79999923706055,63.900001525878906,1389080.0
2021-06-07,66.0,66.30000305175781,64.5999984741211,64.69999694824219,3207740.0
2021-06-08,70.9000015258789,71.0999984741211,65.9000015258789,66.19999694824219,6554670.0
2021-06-09,68.5,72.9000015258789,68.4000015258789,71.19999694824219,3379600.0
2021-06-10,66.9000015258789,68.9000015258789,66.4000015258789,68.5999984741211,2635450.0
2021-06-11,67.4000015258789,67.4000015258789,66.4000015258789,66.69999694824219,1334200.0
2021-06-14,67.5,68.80000305175781,67.0,67.30000305175781,1268750.0
2021-06-15,66.30000305175781,67.80000305175781,66.19999694824219,67.4000015258789,1569100.0
2021-06-16,65.5999984741211,66.5,64.5999984741211,66.30000305175781,2319280.0
2021-06-17,64.0,65.80000305175781,63.900001525878906,65.19999694824219,2563540.0
2021-06-18,63.0,63.70000076293945,62.599998474121094,63.29999923706055,2596260.0
2021-06-21,63.20000076293945,63.70000076293945,63.0,63.599998474121094,1514370.0
2021-06-22,63.599998474121094,63.70000076293945,62.70000076293945,63.0,1893760.0
2021-06-23,62.900001525878906,64.0,62.900001525878906,63.79999923706055,1397980.0
2021-06-24,64.0999984741211,64.5,63.0,63.0,1304480.0
2021-06-25,65.19999694824219,65.30000305175781,63.900001525878906,64.0999984741211,3767960.0
2021-06-28,65.0999984741211,65.5,64.5,65.30000305175781,1260870.0
2021-06-29,65.5,66.0,65.0,65.19999694824219,1302910.0
2021-06-30,65.4000015258789,65.80000305175781,64.80000305175781,65.80000305175781,1618440.0
2021-07-01,65.69999694824219,66.19999694824219,65.19999694824219,65.69999694824219,1086390.0
2021-07-02,66.30000305175781,66.30000305175781,65.30000305175781,66.0999984741211,1314330.0
2021-07-06,65.4000015258789,66.5999984741211,64.9000015258789,66.4000015258789,1341660.0
2021-07-07,65.69999694824219,66.30000305175781,65.30000305175781,65.80000305175781,1018960.0
2021-07-08,64.5999984741211,65.5,64.0999984741211,64.80000305175781,930260.0
2021-07-09,65.5999984741211,65.9000015258789,64.5,64.5999984741211,740540.0
2021-07-12,65.19999694824219,65.5,64.5,65.5,785250.0
2021-07-13,64.5,65.69999694824219,64.4000015258789,65.30000305175781,888940.0
2021-07-14,65.0,65.5,64.5999984741211,64.9000015258789,1810010.0
2021-07-15,64.4000015258789,65.30000305175781,63.900001525878906,64.80000305175781,1309670.0
2021-07-16,63.900001525878906,65.0999984741211,63.79999923706055,64.69999694824219,1474280.0
2021-07-19,63.400001525878906,64.30000305175781,63.0,63.900001525878906,1750950.0
2021-07-20,65.30000305175781,65.9000015258789,63.599998474121094,63.599998474121094,1816930.0
2021-07-21,65.5,66.4000015258789,65.19999694824219,65.19999694824219,1115530.0
2021-07-22,64.80000305175781,65.5999984741211,64.30000305175781,65.5999984741211,1073730.0
2021-07-23,64.30000305175781,65.19999694824219,63.900001525878906,64.9000015258789,2032920.0
2021-07-26,63.79999923706055,64.5,62.79999923706055,64.5,2544290.0
2021-07-27,67.0999984741211,68.19999694824219,65.9000015258789,66.69999694824219,4208690.0
2021-07-28,64.80000305175781,67.0,64.5999984741211,66.4000015258789,3378870.0
2021-07-29,64.9000015258789,66.0,64.80000305175781,65.69999694824219,1362800.0
2021-07-30,64.69999694824219,65.0999984741211,64.19999694824219,64.5,1615160.0
2021-08-02,64.9000015258789,65.0999984741211,64.19999694824219,64.9000015258789,951890.0
2021-08-03,64.5,65.0999984741211,63.79999923706055,65.0999984741211,1204860.0
2021-08-04,64.30000305175781,64.9000015258789,63.900001525878906,64.4000015258789,1283010.0
2021-08-05,65.0999984741211,65.30000305175781,64.0999984741211,64.30000305175781,1416360.0
2021-08-06,65.0,65.5,64.80000305175781,64.9000015258789,1413730.0
2021-08-09,62.5,64.9000015258789,62.29999923706055,64.80000305175781,3399730.0
2021-08-10,61.599998474121094,62.79999923706055,61.0,62.599998474121094,3208970.0
2021-08-11,61.400001525878906,62.20000076293945,60.70000076293945,62.0,2022670.0
2021-08-12,60.29999923706055,61.400001525878906,60.20000076293945,61.20000076293945,1924000.0
2021-08-13,60.29999923706055,61.099998474121094,60.0,60.79999923706055,2262190.0
2021-08-16,60.70000076293945,60.79999923706055,60.099998474121094,60.099998474121094,1765840.0
2021-08-17,61.20000076293945,61.400001525878906,60.400001525878906,60.599998474121094,1523740.0
2021-08-18,61.400001525878906,62.0,60.900001525878906,61.20000076293945,1455730.0
2021-08-19,61.70000076293945,62.0,61.099998474121094,61.5,1547100.0
2021-08-20,63.0,63.099998474121094,61.5,61.70000076293945,1599540.0
2021-08-23,62.400001525878906,63.20000076293945,62.099998474121094,62.79999923706055,1561680.0
2021-08-24,63.099998474121094,63.29999923706055,62.0,62.20000076293945,993430.0
2021-08-25,63.099998474121094,63.79999923706055,62.900001525878906,63.29999923706055,1076030.0
2021-08-26,62.0,62.900001525878906,61.900001525878906,62.900001525878906,1063980.0
2021-08-27,62.5,63.099998474121094,61.79999923706055,61.900001525878906,1228140.0
2021-08-30,62.70000076293945,63.0,62.099998474121094,62.5,1212530.0
2021-08-31,62.70000076293945,63.5,62.400001525878906,62.900001525878906,2057100.0
2021-09-01,63.099998474121094,63.400001525878906,62.599998474121094,62.79999923706055,1046610.0
2021-09-02,63.70000076293945,63.79999923706055,63.20000076293945,63.400001525878906,1070560.0
2021-09-03,63.29999923706055,63.70000076293945,63.0,63.599998474121094,1229100.0
2021-09-07,61.599998474121094,63.20000076293945,61.5,63.0,1403190.0
2021-09-08,61.5,62.0,61.20000076293945,61.599998474121094,1157190.0
2021-09-09,60.70000076293945,62.099998474121094,60.599998474121094,61.70000076293945,1425150.0
2021-09-10,60.0,61.0,60.0,60.70000076293945,1184820.0
2021-09-13,60.5,61.400001525878906,60.0,60.20000076293945,1655400.0
2021-09-14,60.29999923706055,61.099998474121094,59.900001525878906,60.70000076293945,1699960.0
2021-09-15,60.400001525878906,60.79999923706055,60.0,60.20000076293945,1408540.0
2021-09-16,60.70000076293945,61.20000076293945,60.099998474121094,60.400001525878906,1251660.0
2021-09-17,60.79999923706055,61.400001525878906,60.400001525878906,60.900001525878906,3840800.0
2021-09-20,60.0,61.099998474121094,59.5,60.900001525878906,1725570.0
2021-09-21,59.79999923706055,60.599998474121094,59.599998474121094,60.400001525878906,1448960.0
2021-09-22,60.0,60.599998474121094,59.599998474121094,59.900001525878906,1918850.0
2021-09-23,60.400001525878906,60.900001525878906,60.0,60.20000076293945,1392050.0
2021-09-24,60.599998474121094,60.900001525878906,60.20000076293945,60.20000076293945,957280.0
2021-09-27,61.099998474121094,61.400001525878906,60.5,60.5,1008150.0
2021-09-28,61.0,62.20000076293945,60.70000076293945,61.20000076293945,1673270.0
2021-09-29,61.0,62.0,60.900001525878906,61.099998474121094,1557650.0
2021-09-30,61.0,61.79999923706055,60.900001525878906,61.29999923706055,1882110.0
2021-10-01,61.20000076293945,61.599998474121094,60.29999923706055,61.20000076293945,1522800.0
2021-10-04,61.20000076293945,61.5,60.79999923706055,61.099998474121094,1533260.0
2021-10-05,61.79999923706055,62.20000076293945,60.900001525878906,61.0,1303870.0
2021-10-06,61.70000076293945,61.70000076293945,61.0,61.599998474121094,1160760.0
2021-10-07,62.900001525878906,63.0,61.79999923706055,61.900001525878906,1341260.0
2021-10-08,60.599998474121094,62.0,60.5,61.900001525878906,2228750.0
2021-10-11,59.599998474121094,60.79999923706055,59.29999923706055,60.599998474121094,1710370.0
2021-10-12,60.400001525878906,60.79999923706055,59.5,59.599998474121094,1616440.0
2021-10-13,60.0,61.20000076293945,60.0,61.0,1133470.0
2021-10-14,60.29999923706055,60.79999923706055,60.099998474121094,60.79999923706055,1529630.0
2021-10-15,60.20000076293945,60.599998474121094,60.0,60.29999923706055,1043390.0
2021-10-18,60.29999923706055,60.5,59.599998474121094,60.099998474121094,1034270.0
2021-10-19,60.20000076293945,60.79999923706055,60.0,60.5,1737330.0
2021-10-20,62.0,62.099998474121094,60.099998474121094,60.099998474121094,2279410.0
2021-10-21,61.099998474121094,62.29999923706055,60.79999923706055,62.0,1692040.0
2021-10-22,60.70000076293945,61.29999923706055,60.5,61.20000076293945,1477210.0
2021-10-25,60.400001525878906,60.79999923706055,60.099998474121094,60.5,1148520.0
2021-10-26,60.29999923706055,61.29999923706055,60.20000076293945,61.20000076293945,1522500.0
2021-10-27,59.599998474121094,60.599998474121094,59.400001525878906,60.400001525878906,1916860.0
2021-10-28,60.79999923706055,61.400001525878906,60.29999923706055,60.400001525878906,2132000.0
2021-10-29,60.900001525878906,61.099998474121094,60.5,60.599998474121094,1477160.0
2021-11-01,62.79999923706055,62.900001525878906,60.79999923706055,60.900001525878906,1715320.0
2021-11-02,62.900001525878906,63.0,62.29999923706055,62.79999923706055,1287750.0
2021-11-03,64.9000015258789,65.0999984741211,62.599998474121094,62.79999923706055,2496820.0
2021-11-04,63.900001525878906,66.5,63.79999923706055,64.80000305175781,2602620.0
2021-11-05,64.0999984741211,65.4000015258789,63.5,64.80000305175781,2130250.0
2021-11-08,64.5999984741211,64.80000305175781,63.79999923706055,64.19999694824219,1209080.0
2021-11-09,64.30000305175781,65.0,64.0999984741211,64.5999984741211,1147180.0
2021-11-10,64.4000015258789,65.0999984741211,64.0999984741211,64.30000305175781,1376950.0
2021-11-11,65.69999694824219,65.9000015258789,63.70000076293945,64.19999694824219,1794590.0
2021-11-12,66.0999984741211,66.69999694824219,65.4000015258789,65.69999694824219,1662610.0
2021-11-15,66.30000305175781,67.0999984741211,65.9000015258789,66.0,1061100.0
2021-11-16,66.30000305175781,66.4000015258789,65.30000305175781,65.69999694824219,1236820.0
2021-11-17,66.30000305175781,66.80000305175781,66.0,66.0999984741211,1531550.0
2021-11-18,63.20000076293945,66.5,63.0,66.0999984741211,2432240.0
2021-11-19,61.900001525878906,62.79999923706055,60.79999923706055,62.5,2747780.0
2021-11-22,60.79999923706055,62.29999923706055,60.79999923706055,61.599998474121094,1750250.0
2021-11-23,61.900001525878906,62.29999923706055,60.70000076293945,60.70000076293945,1981770.0
2021-11-24,62.099998474121094,62.70000076293945,61.5,61.79999923706055,1268060.0
2021-11-26,61.70000076293945,62.400001525878906,61.099998474121094,61.29999923706055,1198700.0
2021-11-29,62.70000076293945,63.0,61.70000076293945,62.400001525878906,1481830.0
2021-11-30,61.0,62.79999923706055,60.599998474121094,62.70000076293945,3080260.0
2021-12-01,60.099998474121094,62.5,60.099998474121094,62.0,2320100.0
2021-12-02,62.5,62.79999923706055,60.29999923706055,60.400001525878906,2069600.0
2021-12-03,62.099998474121094,63.5,61.900001525878906,62.5,2461970.0
2021-12-06,63.20000076293945,64.19999694824219,62.5,62.900001525878906,1639980.0
2021-12-07,62.0,63.70000076293945,61.599998474121094,63.400001525878906,2268680.0
2021-12-08,62.099998474121094,62.900001525878906,61.79999923706055,62.29999923706055,1273210.0
2021-12-09,61.599998474121094,62.20000076293945,61.29999923706055,61.70000076293945,2008510.0
2021-12-10,62.79999923706055,63.099998474121094,61.70000076293945,61.900001525878906,1742510.0
2021-12-13,62.900001525878906,63.29999923706055,62.5,62.79999923706055,1432310.0
2021-12-14,63.0,63.70000076293945,62.70000076293945,62.70000076293945,1763880.0
2021-12-15,63.79999923706055,64.0,62.79999923706055,62.900001525878906,1549970.0
2021-12-16,63.400001525878906,64.30000305175781,63.29999923706055,63.900001525878906,1424960.0
2021-12-17,63.79999923706055,64.5,63.20000076293945,63.400001525878906,2430220.0
2021-12-20,63.5,63.900001525878906,62.900001525878906,63.29999923706055,1251150.0
2021-12-21,64.0999984741211,64.5999984741211,63.5,64.19999694824219,1350450.0
2021-12-22,63.79999923706055,64.4000015258789,63.29999923706055,64.0999984741211,1316810.0
2021-12-23,64.30000305175781,64.5,63.900001525878906,64.0999984741211,1083300.0
2021-12-27,64.5,64.69999694824219,63.79999923706055,64.5,1316020.0
2021-12-28,64.0999984741211,65.19999694824219,63.900001525878906,64.5,1493570.0
2021-12-29,63.70000076293945,64.4000015258789,63.599998474121094,64.0999984741211,1035820.0
2021-12-30,64.19999694824219,64.5999984741211,63.5,63.70000076293945,1245760.0
2021-12-31,63.5,64.80000305175781,63.5,64.19999694824219,1664060.0
2022-01-03,63.599998474121094,64.0,62.900001525878906,63.29999923706055,2163220.0
2022-01-04,61.70000076293945,63.20000076293945,61.20000076293945,62.79999923706055,3505460.0
2022-01-05,61.5,62.599998474121094,61.400001525878906,61.70000076293945,1763650.0
2022-01-06,61.900001525878906,62.5,61.400001525878906,61.70000076293945,1738560.0
2022-01-07,62.0,62.900001525878906,61.79999923706055,62.20000076293945,1580620.0
2022-01-10,62.599998474121094,62.70000076293945,61.70000076293945,61.900001525878906,1634180.0
2022-01-11,63.20000076293945,63.400001525878906,62.20000076293945,62.29999923706055,1487180.0
2022-01-12,63.29999923706055,63.79999923706055,62.79999923706055,63.400001525878906,1233800.0
2022-01-13,63.599998474121094,64.0999984741211,63.0,63.29999923706055,1499720.0
2022-01-14,61.79999923706055,62.29999923706055,60.900001525878906,61.900001525878906,2787120.0
2022-01-18,61.099998474121094,61.79999923706055,60.900001525878906,61.29999923706055,1658190.0
2022-01-19,61.0,61.70000076293945,60.599998474121094,61.29999923706055,1530440.0
2022-01-20,60.400001525878906,61.900001525878906,60.29999923706055,61.0,1332850.0
2022-01-21,60.099998474121094,61.0,60.0,60.599998474121094,2021090.0
2022-01-24,60.5,61.20000076293945,59.20000076293945,60.0,2641830.0
2022-01-25,60.599998474121094,61.0,59.29999923706055,59.79999923706055,2517570.0
2022-01-26,59.79999923706055,61.099998474121094,59.29999923706055,60.0,2087620.0
2022-01-27,61.29999923706055,62.29999923706055,59.79999923706055,59.79999923706055,2864120.0
2022-01-28,61.900001525878906,62.20000076293945,60.400001525878906,61.0,2165730.0
2022-01-31,63.599998474121094,63.79999923706055,61.79999923706055,61.79999923706055,4016720.0
2022-02-01,67.5999984741211,68.19999694824219,63.79999923706055,64.30000305175781,5106040.0
2022-02-02,66.80000305175781,67.5,66.0,66.30000305175781,2904930.0
2022-02-03,66.69999694824219,67.30000305175781,66.30000305175781,66.5,2007850.0
2022-02-04,67.80000305175781,67.9000015258789,65.69999694824219,65.9000015258789,2144300.0
2022-02-07,67.4000015258789,68.4000015258789,67.19999694824219,67.80000305175781,1015470.0
2022-02-08,68.0,68.80000305175781,67.0999984741211,67.5,1159900.0
2022-02-09,68.5999984741211,68.69999694824219,68.0,68.0,1510700.0
2022-02-10,63.29999923706055,65.80000305175781,63.0,65.5,3417240.0
2022-02-11,62.20000076293945,63.599998474121094,62.0,63.20000076293945,2928130.0
2022-02-14,61.70000076293945,63.099998474121094,61.29999923706055,62.5,1960620.0
2022-02-15,62.0,62.400001525878906,61.29999923706055,62.0,2067480.0
2022-02-16,61.70000076293945,62.0,61.29999923706055,61.5,2039550.0
2022-02-17,60.29999923706055,61.29999923706055,60.0,61.099998474121094,2236990.0
2022-02-18,60.29999923706055,61.099998474121094,59.79999923706055,60.29999923706055,2306730.0
2022-02-22,60.20000076293945,61.29999923706055,60.099998474121094,60.400001525878906,1962640.0
2022-02-23,59.70000076293945,60.5,59.5,60.400001525878906,2411900.0
2022-02-24,60.599998474121094,60.79999923706055,58.900001525878906,59.400001525878906,2604290.0
2022-02-25,61.599998474121094,62.099998474121094,61.099998474121094,61.5,1950630.0
2022-02-28,61.599998474121094,62.0,60.70000076293945,61.29999923706055,1692600.0
2022-03-01,60.79999923706055,61.70000076293945,60.599998474121094,61.20000076293945,1978320.0
2022-03-02,61.5,62.0,60.70000076293945,60.79999923706055,1425270.0
2022-03-03,61.79999923706055,62.099998474121094,61.20000076293945,61.900001525878906,1327490.0
2022-03-04,61.70000076293945,62.29999923706055,61.20000076293945,61.599998474121094,1963280.0
2022-03-07,63.79999923706055,64.4000015258789,60.20000076293945,61.400001525878906,5378080.0
2022-03-08,63.79999923706055,65.69999694824219,63.20000076293945,63.5,4919370.0
2022-03-09,62.20000076293945,64.4000015258789,61.900001525878906,64.4000015258789,2949630.0
2022-03-10,62.20000076293945,62.70000076293945,61.29999923706055,61.79999923706055,2503480.0
2022-03-11,61.900001525878906,63.0,61.70000076293945,62.0,2124570.0
2022-03-14,61.599998474121094,62.20000076293945,61.20000076293945,61.70000076293945,1661280.0
2022-03-15,62.400001525878906,62.900001525878906,61.70000076293945,62.0,1684140.0
2022-03-16,62.099998474121094,63.0,60.900001525878906,62.5,2742620.0
2022-03-17,62.5,62.599998474121094,61.099998474121094,61.900001525878906,1815100.0
2022-03-18,63.29999923706055,63.29999923706055,61.70000076293945,61.900001525878906,3130800.0
2022-03-21,62.900001525878906,63.20000076293945,62.0,62.5,1830800.0
2022-03-22,64.0999984741211,64.19999694824219,62.70000076293945,63.099998474121094,2072160.0
2022-03-23,64.0,65.0,63.900001525878906,63.900001525878906,1949280.0
2022-03-24,65.0,65.0999984741211,63.900001525878906,64.30000305175781,1330200.0
2022-03-25,65.5999984741211,65.9000015258789,64.80000305175781,65.0,1470850.0
2022-03-28,66.0,66.19999694824219,65.0,65.30000305175781,1457380.0
2022-03-29,66.19999694824219,66.69999694824219,65.5999984741211,65.9000015258789,2709090.0
2022-03-30,66.4000015258789,67.0,65.80000305175781,66.0999984741211,2297680.0
2022-03-31,66.19999694824219,67.80000305175781,66.0999984741211,66.9000015258789,1759870.0
2022-04-01,65.9000015258789,66.80000305175781,65.5,66.5,1237340.0
2022-04-04,66.9000015258789,67.0999984741211,65.80000305175781,65.9000015258789,989720.0
2022-04-05,66.19999694824219,67.69999694824219,66.0999984741211,66.9000015258789,1522090.0
2022-04-06,65.80000305175781,66.5,65.5999984741211,65.80000305175781,1689430.0
2022-04-07,65.5999984741211,66.0,64.5999984741211,65.80000305175781,1287470.0
2022-04-08,65.0,65.9000015258789,65.0,65.4000015258789,1218860.0
2022-04-11,65.30000305175781,66.0,64.80000305175781,65.0,1035750.0
2022-04-12,65.19999694824219,66.19999694824219,65.0999984741211,65.5999984741211,964760.0
2022-04-13,65.30000305175781,65.69999694824219,65.0999984741211,65.4000015258789,1192650.0
2022-04-14,64.5999984741211,65.69999694824219,64.5,65.30000305175781,1131380.0
2022-04-18,62.599998474121094,63.70000076293945,62.5,63.400001525878906,1869470.0
2022-04-19,64.0999984741211,64.19999694824219,62.79999923706055,63.400001525878906,1506670.0
2022-04-20,64.0999984741211,64.69999694824219,63.70000076293945,63.79999923706055,1101440.0
2022-04-21,63.5,64.80000305175781,63.0,64.19999694824219,1432190.0
2022-04-22,62.5,63.70000076293945,62.5,63.099998474121094,1412640.0
2022-04-25,61.70000076293945,62.900001525878906,61.29999923706055,62.70000076293945,2114850.0
2022-04-26,60.5,62.0,60.5,61.400001525878906,2576320.0
2022-04-27,59.70000076293945,61.0,59.5,60.79999923706055,2937240.0
2022-04-28,63.099998474121094,63.79999923706055,60.79999923706055,62.0,3092150.0
2022-04-29,60.0,63.0,59.900001525878906,62.79999923706055,3692960.0
2022-05-02,60.29999923706055,61.099998474121094,59.5,60.599998474121094,2473910.0
2022-05-03,60.79999923706055,61.5,59.79999923706055,60.5,1872520.0
2022-05-04,62.29999923706055,62.400001525878906,60.599998474121094,60.900001525878906,2031140.0
2022-05-05,61.29999923706055,62.0,61.0,61.79999923706055,1994720.0
2022-05-06,60.70000076293945,61.400001525878906,60.099998474121094,61.0,2095340.0
2022-05-09,60.5,61.29999923706055,60.0,60.20000076293945,2598970.0
2022-05-10,60.70000076293945,62.099998474121094,60.400001525878906,61.599998474121094,3033110.0
2022-05-11,60.20000076293945,61.400001525878906,60.0,60.400001525878906,2722000.0
2022-05-12,59.900001525878906,61.0,59.400001525878906,60.0,2532880.0
2022-05-13,61.400001525878906,61.70000076293945,59.599998474121094,60.0,2689240.0
2022-05-16,61.29999923706055,61.900001525878906,61.099998474121094,61.400001525878906,1322590.0
2022-05-17,62.099998474121094,62.29999923706055,61.29999923706055,61.79999923706055,1394860.0
2022-05-18,60.400001525878906,61.79999923706055,60.20000076293945,61.5,2217400.0
2022-05-19,60.900001525878906,61.400001525878906,59.900001525878906,60.099998474121094,1705230.0
2022-05-20,61.599998474121094,61.70000076293945,60.79999923706055,61.70000076293945,1931930.0
2022-05-23,62.29999923706055,62.79999923706055,61.79999923706055,62.0,1654520.0
2022-05-24,61.900001525878906,61.900001525878906,60.599998474121094,61.599998474121094,1617790.0
2022-05-25,62.0,62.400001525878906,61.599998474121094,62.29999923706055,1886600.0
2022-05-26,63.29999923706055,63.5,62.0,62.0,1555190.0
2022-05-27,63.79999923706055,64.0999984741211,63.29999923706055,63.400001525878906,1398750.0
2022-05-31,64.0,64.0999984741211,63.099998474121094,63.70000076293945,2587870.0
2022-06-01,63.099998474121094,64.0999984741211,62.5,64.0999984741211,1683070.0
2022-06-02,63.400001525878906,63.5,62.099998474121094,62.900001525878906,1439180.0
2022-06-03,62.70000076293945,63.20000076293945,62.0,62.79999923706055,1279060.0
2022-06-06,62.599998474121094,63.29999923706055,62.20000076293945,63.0,1120850.0
2022-06-07,62.900001525878906,63.0,61.79999923706055,63.0,1384340.0
2022-06-08,62.099998474121094,63.099998474121094,61.79999923706055,63.099998474121094,1429780.0
2022-06-09,61.5,63.0,61.5,62.29999923706055,1441240.0
2022-06-10,61.0,61.5,60.900001525878906,61.20000076293945,1744370.0
2022-06-13,59.20000076293945,60.79999923706055,59.099998474121094,60.599998474121094,2687670.0
2022-06-14,59.29999923706055,60.20000076293945,59.0,59.70000076293945,1859220.0
2022-06-15,60.099998474121094,60.900001525878906,59.5,59.900001525878906,2468180.0
2022-06-16,57.099998474121094,60.099998474121094,56.900001525878906,60.0,3393550.0
2022-06-17,58.5,58.70000076293945,57.0,57.5,3050620.0
2022-06-21,59.099998474121094,59.400001525878906,58.599998474121094,59.099998474121094,1884300.0
2022-06-22,59.29999923706055,59.79999923706055,58.599998474121094,58.599998474121094,1616060.0
2022-06-23,61.0,61.20000076293945,59.400001525878906,59.70000076293945,1698300.0
2022-06-24,61.900001525878906,62.099998474121094,61.099998474121094,61.29999923706055,2875340.0
2022-06-27,62.599998474121094,62.70000076293945,61.70000076293945,62.20000076293945,1507640.0
2022-06-28,61.20000076293945,63.29999923706055,61.099998474121094,62.5,1594340.0
2022-06-29,61.099998474121094,61.400001525878906,60.5,61.20000076293945,1010520.0
2022-06-30,61.29999923706055,62.400001525878906,60.400001525878906,60.599998474121094,1622550.0
2022-07-01,62.099998474121094,62.20000076293945,60.900001525878906,61.29999923706055,1149280.0
2022-07-05,62.20000076293945,62.20000076293945,60.70000076293945,61.20000076293945,1511420.0
2022-07-06,61.900001525878906,62.5,61.5,62.400001525878906,1018320.0
2022-07-07,62.5,62.599998474121094,61.599998474121094,61.900001525878906,1197820.0
2022-07-08,63.099998474121094,63.099998474121094,62.099998474121094,62.099998474121094,1059220.0
2022-07-11,61.900001525878906,62.79999923706055,61.29999923706055,62.79999923706055,1552980.0
2022-07-12,62.0,63.0,61.70000076293945,62.0,1237600.0
2022-07-13,62.29999923706055,62.599998474121094,61.400001525878906,61.70000076293945,1106820.0
2022-07-14,62.900001525878906,63.099998474121094,61.599998474121094,61.79999923706055,1643670.0
2022-07-15,63.5,63.5,62.70000076293945,63.20000076293945,1417010.0
2022-07-18,63.5,64.0,63.20000076293945,63.400001525878906,1319740.0
2022-07-19,64.80000305175781,65.0,63.70000076293945,63.79999923706055,1740530.0
2022-07-20,65.0999984741211,65.4000015258789,64.19999694824219,64.69999694824219,1653340.0
2022-07-21,65.19999694824219,65.4000015258789,63.599998474121094,65.0999984741211,1612290.0
2022-07-22,64.5999984741211,65.9000015258789,64.30000305175781,65.19999694824219,1516520.0
2022-07-25,63.79999923706055,65.19999694824219,63.5,64.9000015258789,1419400.0
2022-07-26,63.79999923706055,64.9000015258789,63.70000076293945,63.79999923706055,1572110.0
2022-07-27,64.4000015258789,64.5999984741211,63.20000076293945,63.900001525878906,1838740.0
2022-07-28,65.80000305175781,66.5,64.30000305175781,64.4000015258789,2095030.0
2022-07-29,66.80000305175781,67.0,64.80000305175781,65.80000305175781,1920950.0
2022-08-01,66.80000305175781,67.0999984741211,66.0,66.0999984741211,1930070.0
2022-08-02,66.9000015258789,67.80000305175781,66.5,66.69999694824219,1340300.0
2022-08-03,67.19999694824219,67.19999694824219,66.4000015258789,66.9000015258789,1546260.0
2022-08-04,67.0999984741211,67.5999984741211,66.80000305175781,67.0,1201100.0
2022-08-05,65.80000305175781,66.9000015258789,65.5999984741211,66.0999984741211,1851900.0
2022-08-08,66.5,67.19999694824219,65.5999984741211,65.80000305175781,1269020.0
2022-08-09,67.0999984741211,67.4000015258789,65.69999694824219,66.4000015258789,1240830.0
2022-08-10,67.4000015258789,68.5,66.9000015258789,67.5999984741211,1678180.0
2022-08-11,67.30000305175781,68.5,67.0,67.30000305175781,1078410.0
2022-08-12,67.80000305175781,68.0,67.0,67.4000015258789,893540.0
2022-08-15,67.69999694824219,67.80000305175781,67.0,67.30000305175781,1114890.0
2022-08-16,66.0,67.5,66.0,67.30000305175781,1281410.0
2022-08-17,65.19999694824219,65.9000015258789,64.80000305175781,65.5,1324510.0
2022-08-18,64.9000015258789,65.5999984741211,64.4000015258789,65.4000015258789,1380540.0
2022-08-19,64.0,64.69999694824219,63.5,64.5,1656480.0
2022-08-22,62.599998474121094,63.599998474121094,62.5,63.599998474121094,1409060.0
2022-08-23,62.79999923706055,63.400001525878906,62.29999923706055,62.400001525878906,1400960.0
2022-08-24,62.400001525878906,63.0,62.20000076293945,62.599998474121094,794400.0
2022-08-25,62.70000076293945,63.20000076293945,62.400001525878906,62.400001525878906,900310.0
2022-08-26,61.70000076293945,63.099998474121094,61.599998474121094,62.5,1682500.0
2022-08-29,61.20000076293945,62.099998474121094,61.0,61.5,1123570.0
2022-08-30,61.099998474121094,61.599998474121094,60.79999923706055,61.599998474121094,1538140.0
2022-08-31,60.900001525878906,61.900001525878906,60.599998474121094,61.79999923706055,1994580.0
2022-09-01,61.29999923706055,61.400001525878906,60.70000076293945,60.900001525878906,1651910.0
2022-09-02,60.70000076293945,61.79999923706055,60.70000076293945,61.5,1692470.0
2022-09-06,60.0,61.0,59.70000076293945,61.0,2052460.0
2022-09-07,61.79999923706055,61.900001525878906,60.099998474121094,60.29999923706055,1590600.0
2022-09-08,61.900001525878906,62.29999923706055,61.20000076293945,61.599998474121094,1282460.0
2022-09-09,62.70000076293945,62.79999923706055,61.70000076293945,61.900001525878906,1394220.0
2022-09-12,62.599998474121094,63.29999923706055,62.20000076293945,63.099998474121094,1114490.0
2022-09-13,60.099998474121094,61.599998474121094,59.70000076293945,61.5,1935680.0
2022-09-14,60.099998474121094,60.5,59.5,60.099998474121094,1789380.0
2022-09-15,59.400001525878906,60.29999923706055,59.20000076293945,59.900001525878906,1795750.0
2022-09-16,59.70000076293945,59.79999923706055,58.79999923706055,59.20000076293945,3532800.0
2022-09-19,60.20000076293945,60.29999923706055,59.400001525878906,59.70000076293945,1293600.0
2022-09-20,60.0,60.5,59.20000076293945,59.79999923706055,1452360.0
2022-09-21,59.099998474121094,60.5,59.0,60.400001525878906,1392450.0
2022-09-22,58.70000076293945,59.29999923706055,58.5,58.900001525878906,1165380.0
2022-09-23,58.099998474121094,58.900001525878906,57.900001525878906,58.79999923706055,1440580.0
2022-09-26,58.099998474121094,58.70000076293945,57.79999923706055,58.0,1415550.0
2022-09-27,58.20000076293945,59.400001525878906,58.20000076293945,58.79999923706055,1500250.0
2022-09-28,59.5,59.70000076293945,58.099998474121094,58.29999923706055,1575930.0
2022-09-29,57.79999923706055,59.099998474121094,57.29999923706055,59.0,1478500.0
2022-09-30,57.099998474121094,58.400001525878906,57.099998474121094,58.20000076293945,1316410.0
2022-10-03,58.599998474121094,58.900001525878906,57.099998474121094,57.5,1362980.0
2022-10-04,59.70000076293945,60.0,58.599998474121094,59.0,1851410.0
2022-10-05,59.70000076293945,60.0,58.599998474121094,59.0,1117280.0
2022-10-06,59.29999923706055,59.900001525878906,59.0,59.5,1057860.0
2022-10-07,58.70000076293945,59.29999923706055,58.5,59.0,1713290.0
2022-10-10,59.29999923706055,59.79999923706055,58.79999923706055,58.79999923706055,1191560.0
2022-10-11,59.70000076293945,60.0,58.79999923706055,59.0,1704660.0
2022-10-12,59.599998474121094,60.20000076293945,59.5,59.79999923706055,1198440.0
2022-10-13,61.400001525878906,61.70000076293945,58.900001525878906,59.099998474121094,2110380.0
2022-10-14,60.5,62.20000076293945,60.5,61.79999923706055,1528240.0
2022-10-17,61.900001525878906,62.20000076293945,61.20000076293945,61.29999923706055,1819760.0
2022-10-18,62.29999923706055,63.5,61.79999923706055,62.400001525878906,1417710.0
2022-10-19,61.400001525878906,62.20000076293945,60.79999923706055,61.5,1133270.0
2022-10-20,61.0,63.70000076293945,60.900001525878906,61.099998474121094,1245090.0
2022-10-21,61.900001525878906,62.099998474121094,60.900001525878906,61.0,1315910.0
2022-10-24,62.29999923706055,62.70000076293945,61.5,62.29999923706055,1105250.0
2022-10-25,62.79999923706055,63.099998474121094,62.29999923706055,62.400001525878906,1424890.0
2022-10-26,62.29999923706055,64.0,62.20000076293945,63.20000076293945,1657110.0
2022-10-27,61.099998474121094,62.70000076293945,61.0,62.099998474121094,1607450.0
2022-10-28,61.70000076293945,62.099998474121094,60.70000076293945,61.70000076293945,1284400.0
2022-10-31,60.400001525878906,61.79999923706055,60.29999923706055,61.79999923706055,2700320.0
2022-11-01,60.599998474121094,62.400001525878906,60.599998474121094,61.20000076293945,1679270.0
2022-11-02,60.70000076293945,62.400001525878906,60.20000076293945,60.900001525878906,2357410.0
2022-11-03,60.900001525878906,61.20000076293945,60.0,60.400001525878906,1892610.0
2022-11-04,61.599998474121094,61.900001525878906,60.79999923706055,61.400001525878906,1742900.0
2022-11-07,62.79999923706055,62.79999923706055,61.79999923706055,61.79999923706055,1616580.0
2022-11-08,63.599998474121094,63.900001525878906,62.70000076293945,63.0,1537470.0
2022-11-09,63.20000076293945,63.900001525878906,62.599998474121094,63.20000076293945,1291780.0
2022-11-10,64.0999984741211,64.69999694824219,63.29999923706055,63.79999923706055,1942120.0
2022-11-11,64.4000015258789,64.5,63.20000076293945,64.0,1517810.0
2022-11-14,64.19999694824219,64.80000305175781,64.0999984741211,64.5,1545910.0
2022-11-15,64.69999694824219,65.0,64.0999984741211,64.5,1737900.0
2022-11-16,64.80000305175781,65.19999694824219,64.19999694824219,64.9000015258789,1681480.0
2022-11-17,63.599998474121094,64.9000015258789,62.79999923706055,63.79999923706055,1970250.0
2022-11-18,63.900001525878906,64.19999694824219,62.70000076293945,63.70000076293945,1370500.0
2022-11-21,64.30000305175781,64.80000305175781,63.79999923706055,64.0999984741211,1378110.0
2022-11-22,64.9000015258789,65.0,64.0999984741211,64.5,854810.0
2022-11-23,65.0,65.4000015258789,64.5,64.5999984741211,1004610.0
2022-11-25,64.9000015258789,68.0,64.5,64.5,383810.0
2022-11-28,63.79999923706055,65.0999984741211,63.79999923706055,64.80000305175781,1077070.0
2022-11-29,64.0999984741211,64.30000305175781,63.5,63.70000076293945,1100090.0
2022-11-30,64.9000015258789,64.9000015258789,63.099998474121094,64.30000305175781,2211760.0
2022-12-01,64.0999984741211,65.4000015258789,63.5,63.599998474121094,1929410.0
2022-12-02,62.400001525878906,63.599998474121094,62.400001525878906,63.599998474121094,1522200.0
2022-12-05,61.79999923706055,62.099998474121094,61.5,61.79999923706055,1438670.0
2022-12-06,61.5,62.29999923706055,61.20000076293945,62.099998474121094,1291540.0
2022-12-07,62.0,62.20000076293945,61.0,61.099998474121094,1246760.0
2022-12-08,61.599998474121094,62.099998474121094,61.099998474121094,61.900001525878906,1154590.0
2022-12-09,61.099998474121094,61.70000076293945,60.900001525878906,61.70000076293945,843520.0
2022-12-12,61.5,61.70000076293945,60.5,60.900001525878906,946740.0
2022-12-13,61.599998474121094,62.599998474121094,61.400001525878906,62.5,1512960.0
2022-12-14,61.20000076293945,62.099998474121094,60.70000076293945,61.20000076293945,1377980.0
2022-12-15,59.70000076293945,61.099998474121094,59.70000076293945,60.900001525878906,1672070.0
2022-12-16,59.599998474121094,59.900001525878906,59.099998474121094,59.099998474121094,3331670.0
2022-12-19,59.0,60.099998474121094,58.79999923706055,60.0,1198740.0
2022-12-20,58.70000076293945,59.29999923706055,58.5,59.099998474121094,882250.0
2022-12-21,59.0,59.29999923706055,58.400001525878906,59.20000076293945,1228210.0
2022-12-22,58.099998474121094,58.70000076293945,57.599998474121094,58.5,1785140.0
2022-12-23,58.400001525878906,58.79999923706055,58.0,58.29999923706055,971280.0
2022-12-27,57.79999923706055,59.099998474121094,57.70000076293945,58.79999923706055,826610.0
2022-12-28,57.29999923706055,58.400001525878906,57.29999923706055,57.79999923706055,1225440.0
2022-12-29,58.20000076293945,58.599998474121094,57.79999923706055,57.900001525878906,1155680.0
2022-12-30,58.400001525878906,58.400001525878906,57.599998474121094,58.0,983490.0
2023-01-03,57.900001525878906,58.599998474121094,57.20000076293945,58.400001525878906,1651350.0
2023-01-04,58.599998474121094,59.20000076293945,58.29999923706055,58.5,1832180.0
2023-01-05,58.29999923706055,58.70000076293945,57.900001525878906,58.5,1157610.0
2023-01-06,59.900001525878906,59.900001525878906,58.70000076293945,58.900001525878906,1192980.0
2023-01-09,59.099998474121094,59.599998474121094,58.900001525878906,59.400001525878906,984840.0
2023-01-10,59.099998474121094,59.29999923706055,58.599998474121094,58.79999923706055,843900.0
2023-01-11,60.0,60.0,59.099998474121094,59.400001525878906,910270.0
2023-01-12,59.599998474121094,60.0,59.0,59.70000076293945,1054740.0
2023-01-13,59.599998474121094,59.599998474121094,58.900001525878906,59.400001525878906,834790.0
2023-01-17,59.79999923706055,60.0,59.20000076293945,59.5,828710.0
2023-01-18,58.400001525878906,59.900001525878906,58.29999923706055,59.900001525878906,1828270.0
2023-01-19,57.900001525878906,58.400001525878906,57.79999923706055,58.20000076293945,1245500.0
2023-01-20,58.400001525878906,58.599998474121094,57.70000076293945,57.79999923706055,1180720.0
2023-01-23,58.79999923706055,59.099998474121094,58.29999923706055,58.400001525878906,1181130.0
2023-01-24,57.900001525878906,58.79999923706055,57.599998474121094,58.79999923706055,1295490.0
2023-01-25,59.099998474121094,59.29999923706055,57.5,57.900001525878906,1611690.0
2023-01-26,59.0,59.400001525878906,58.79999923706055,59.20000076293945,1607200.0
2023-01-27,59.20000076293945,59.5,58.400001525878906,58.79999923706055,1085670.0
2023-01-30,58.70000076293945,59.099998474121094,58.599998474121094,58.70000076293945,996100.0
2023-01-31,57.900001525878906,59.099998474121094,57.29999923706055,59.0,2997460.0
2023-02-01,58.599998474121094,58.900001525878906,57.599998474121094,57.70000076293945,1786910.0
2023-02-02,53.0,56.70000076293945,52.599998474121094,56.20000076293945,4813470.0
2023-02-03,52.20000076293945,53.900001525878906,52.099998474121094,53.599998474121094,2584060.0
2023-02-06,49.900001525878906,52.099998474121094,49.70000076293945,52.0,2955900.0
2023-02-07,50.599998474121094,50.900001525878906,49.5,49.900001525878906,2544620.0
2023-02-08,50.0,50.599998474121094,49.70000076293945,50.400001525878906,1664900.0
2023-02-09,47.79999923706055,50.79999923706055,47.599998474121094,50.099998474121094,1746000.0
2023-02-10,47.20000076293945,47.79999923706055,46.79999923706055,47.29999923706055,1907040.0
2023-02-13,47.099998474121094,47.400001525878906,46.79999923706055,47.099998474121094,1420560.0
2023-02-14,46.5,47.0,46.0,46.79999923706055,1438050.0
2023-02-15,46.900001525878906,47.099998474121094,45.900001525878906,46.099998474121094,1775800.0
2023-02-16,46.099998474121094,47.099998474121094,46.0,46.79999923706055,2154650.0
2023-02-17,46.0,46.400001525878906,45.5,46.0,1741730.0
2023-02-21,44.5,45.79999923706055,44.5,45.599998474121094,1218650.0
2023-02-22,44.0,44.79999923706055,43.900001525878906,44.599998474121094,1372060.0
2023-02-23,43.900001525878906,44.099998474121094,43.400001525878906,43.900001525878906,1417770.0
2023-02-24,43.900001525878906,44.29999923706055,43.20000076293945,43.79999923706055,1518660.0
2023-02-27,44.599998474121094,44.599998474121094,44.0,44.099998474121094,1174160.0
2023-02-28,43.900001525878906,44.70000076293945,43.70000076293945,44.70000076293945,1491180.0
2023-03-01,42.70000076293945,43.900001525878906,42.20000076293945,43.900001525878906,1473100.0
2023-03-02,43.0,43.099998474121094,42.20000076293945,42.5,1186610.0
2023-03-03,42.5,43.099998474121094,42.400001525878906,42.79999923706055,1441160.0
2023-03-06,43.0,43.29999923706055,42.0,42.20000076293945,1789530.0
2023-03-07,40.599998474121094,42.900001525878906,40.400001525878906,42.599998474121094,2153470.0
2023-03-08,38.599998474121094,40.79999923706055,38.29999923706055,40.70000076293945,3528650.0
2023-03-09,38.0,38.900001525878906,37.70000076293945,38.599998474121094,1899240.0
2023-03-10,36.70000076293945,38.0,36.400001525878906,38.0,2170670.0
2023-03-13,36.29999923706055,37.900001525878906,36.20000076293945,36.70000076293945,2549990.0
2023-03-14,35.099998474121094,36.70000076293945,34.900001525878906,36.5,1772770.0
2023-03-15,36.400001525878906,36.599998474121094,34.29999923706055,34.400001525878906,2139330.0
2023-03-16,36.099998474121094,36.400001525878906,35.599998474121094,36.099998474121094,1980730.0
2023-03-17,36.400001525878906,36.599998474121094,36.0,36.0,2731060.0
2023-03-20,37.099998474121094,37.400001525878906,36.29999923706055,36.400001525878906,1491990.0
2023-03-21,38.0,38.099998474121094,37.099998474121094,37.29999923706055,1623850.0
2023-03-22,36.79999923706055,38.099998474121094,36.599998474121094,37.79999923706055,1761020.0
2023-03-23,36.099998474121094,37.0,35.70000076293945,36.900001525878906,1837190.0
2023-03-24,37.70000076293945,37.79999923706055,35.5,35.900001525878906,2212040.0
2023-03-27,37.5,38.599998474121094,37.20000076293945,37.900001525878906,2109680.0
2023-03-28,38.400001525878906,38.599998474121094,37.20000076293945,37.29999923706055,1685080.0
2023-03-29,39.0,39.29999923706055,38.400001525878906,38.70000076293945,1486360.0
2023-03-30,39.599998474121094,39.900001525878906,39.0,39.099998474121094,1489270.0
2023-03-31,39.70000076293945,40.20000076293945,39.099998474121094,39.29999923706055,1547390.0
2023-04-03,39.599998474121094,40.0,39.29999923706055,39.70000076293945,1071620.0
2023-04-04,38.400001525878906,39.599998474121094,38.099998474121094,39.29999923706055,1626680.0
2023-04-05,39.599998474121094,39.79999923706055,37.400001525878906,37.900001525878906,1955690.0
2023-04-06,39.900001525878906,40.20000076293945,39.20000076293945,39.400001525878906,972080.0
2023-04-10,40.79999923706055,41.29999923706055,39.70000076293945,39.70000076293945,1437430.0
2023-04-11,40.599998474121094,41.400001525878906,40.5,40.79999923706055,1106640.0
2023-04-12,39.79999923706055,41.29999923706055,39.70000076293945,40.79999923706055,1425550.0
2023-04-13,40.5,40.70000076293945,39.70000076293945,39.79999923706055,1235700.0
2023-04-14,39.599998474121094,40.599998474121094,39.400001525878906,40.400001525878906,1013600.0
2023-04-17,39.900001525878906,40.29999923706055,39.29999923706055,39.79999923706055,1223620.0
2023-04-18,38.79999923706055,40.0,38.20000076293945,40.0,1851260.0
2023-04-19,39.29999923706055,39.70000076293945,38.400001525878906,38.400001525878906,814210.0
2023-04-20,38.0,39.29999923706055,37.79999923706055,39.0,1735060.0
2023-04-21,38.400001525878906,38.599998474121094,37.79999923706055,38.0,1018420.0
2023-04-24,37.79999923706055,38.400001525878906,37.5,38.20000076293945,987800.0
2023-04-25,36.900001525878906,38.0,36.79999923706055,38.0,1600960.0
2023-04-26,36.5,37.20000076293945,36.20000076293945,36.5,1305690.0
2023-04-27,37.0,37.70000076293945,33.20000076293945,35.29999923706055,3290740.0
2023-04-28,38.0,38.5,36.900001525878906,37.099998474121094,1867300.0
2023-05-01,37.79999923706055,38.599998474121094,37.599998474121094,38.0,1401320.0
2023-05-02,36.79999923706055,37.79999923706055,36.5,37.79999923706055,1388800.0
2023-05-03,36.900001525878906,37.599998474121094,36.79999923706055,36.900001525878906,1517890.0
2023-05-04,35.900001525878906,36.79999923706055,35.5,36.79999923706055,1133610.0
2023-05-05,37.29999923706055,37.400001525878906,36.0,36.099998474121094,1339080.0
2023-05-08,36.0,37.599998474121094,35.70000076293945,37.29999923706055,2068550.0
2023-05-09,34.20000076293945,36.0,34.099998474121094,35.70000076293945,2546510.0
2023-05-10,34.20000076293945,34.79999923706055,33.5,34.5,1618090.0
2023-05-11,36.20000076293945,36.5,33.79999923706055,33.79999923706055,2058900.0
2023-05-12,35.5,36.599998474121094,34.599998474121094,36.5,1577430.0
2023-05-15,35.900001525878906,36.099998474121094,35.20000076293945,35.5,931980.0
2023-05-16,35.400001525878906,36.29999923706055,35.400001525878906,35.900001525878906,1243980.0
2023-05-17,36.29999923706055,36.900001525878906,35.099998474121094,35.5,1702040.0
2023-05-18,36.29999923706055,36.5,35.20000076293945,36.0,1375270.0
2023-05-19,35.29999923706055,36.70000076293945,35.0,36.5,1336280.0
2023-05-22,35.5,35.79999923706055,35.099998474121094,35.5,1242660.0
2023-05-23,35.29999923706055,36.0,35.0,35.400001525878906,1686860.0
2023-05-24,35.29999923706055,35.400001525878906,34.70000076293945,35.29999923706055,1301720.0
2023-05-25,34.900001525878906,35.20000076293945,34.5,34.79999923706055,1017930.0
2023-05-26,35.29999923706055,35.599998474121094,34.5,34.79999923706055,1361080.0
2023-05-30,36.0,36.099998474121094,35.20000076293945,35.29999923706055,1256770.0
2023-05-31,35.599998474121094,36.29999923706055,35.599998474121094,35.900001525878906,2417410.0
2023-06-01,37.0,37.599998474121094,34.79999923706055,35.900001525878906,2389760.0
2023-06-02,35.79999923706055,37.400001525878906,35.5,37.099998474121094,1689520.0
2023-06-05,36.0,36.900001525878906,35.70000076293945,35.79999923706055,1665120.0
2023-06-06,37.29999923706055,37.400001525878906,35.900001525878906,36.20000076293945,1273120.0
2023-06-07,38.599998474121094,38.900001525878906,37.099998474121094,37.400001525878906,2123490.0
2023-06-08,38.79999923706055,39.20000076293945,37.70000076293945,38.79999923706055,1496180.0
2023-06-09,38.099998474121094,38.900001525878906,37.900001525878906,38.900001525878906,1314170.0
2023-06-12,37.900001525878906,38.20000076293945,36.70000076293945,37.900001525878906,1418370.0
2023-06-13,38.29999923706055,38.5,37.79999923706055,38.099998474121094,1152570.0
2023-06-14,37.70000076293945,39.099998474121094,37.599998474121094,38.29999923706055,1844330.0
2023-06-15,38.29999923706055,38.400001525878906,37.5,37.900001525878906,1096500.0
2023-06-16,39.400001525878906,39.79999923706055,37.900001525878906,39.099998474121094,5797390.0
2023-06-20,37.5,39.70000076293945,37.0,39.5,2694880.0
2023-06-21,36.599998474121094,37.70000076293945,36.5,37.70000076293945,1457900.0
2023-06-22,37.5,37.79999923706055,36.5,36.70000076293945,1871190.0
2023-06-23,38.29999923706055,38.5,36.5,37.0,2394480.0
2023-06-26,39.099998474121094,39.5,38.0,38.29999923706055,1099600.0
2023-06-27,40.900001525878906,43.20000076293945,38.900001525878906,39.20000076293945,3928830.0
2023-06-28,42.70000076293945,42.900001525878906,41.099998474121094,41.400001525878906,2140620.0
2023-06-29,43.29999923706055,43.29999923706055,41.599998474121094,43.0,1568680.0
2023-06-30,45.29999923706055,45.5,43.20000076293945,43.70000076293945,1713370.0
2023-07-03,46.29999923706055,46.400001525878906,45.099998474121094,45.599998474121094,1136580.0
2023-07-05,45.599998474121094,46.099998474121094,44.5,46.0,1432210.0
2023-07-06,44.400001525878906,45.29999923706055,44.0,45.20000076293945,1198330.0
2023-07-07,44.5,45.0,44.099998474121094,44.400001525878906,1173090.0
2023-07-10,46.099998474121094,46.70000076293945,44.5,45.0,1740200.0
2023-07-11,47.79999923706055,48.0,46.099998474121094,46.29999923706055,1690950.0
2023-07-12,48.099998474121094,48.599998474121094,47.29999923706055,48.20000076293945,1407120.0
2023-07-13,48.900001525878906,49.20000076293945,47.79999923706055,48.0,972720.0
2023-07-14,47.5,48.5,47.20000076293945,48.400001525878906,1517930.0
2023-07-17,49.400001525878906,49.599998474121094,46.5,47.099998474121094,1476780.0
2023-07-18,52.900001525878906,53.70000076293945,49.20000076293945,49.400001525878906,3012630.0
2023-07-19,54.900001525878906,55.599998474121094,52.70000076293945,52.900001525878906,3089440.0
2023-07-20,78.0999984741211,79.5,54.29999923706055,54.70000076293945,12796850.0
2023-07-21,70.80000305175781,73.9000015258789,65.69999694824219,69.9000015258789,13301640.0
2023-07-24,60.0,69.4000015258789,59.79999923706055,67.69999694824219,3911800.0
2023-07-25,51.29999923706055,59.79999923706055,50.70000076293945,59.599998474121094,4471380.0
2023-07-26,48.900001525878906,53.0,48.79999923706055,51.20000076293945,3186990.0
2023-07-27,48.099998474121094,50.29999923706055,47.0,49.599998474121094,2118190.0
2023-07-28,51.099998474121094,51.599998474121094,48.0,48.5,1984930.0
2023-07-31,51.0,53.900001525878906,50.70000076293945,52.099998474121094,2420070.0
2023-08-01,49.79999923706055,56.5,48.599998474121094,53.20000076293945,2452820.0
2023-08-02,49.599998474121094,51.29999923706055,48.20000076293945,50.29999923706055,2011710.0
2023-08-03,49.79999923706055,50.599998474121094,49.20000076293945,49.20000076293945,1070780.0
2023-08-04,48.29999923706055,50.29999923706055,46.900001525878906,50.20000076293945,1951270.0
2023-08-07,48.099998474121094,48.599998474121094,47.20000076293945,48.20000076293945,1060230.0
2023-08-08,48.20000076293945,48.29999923706055,46.099998474121094,47.20000076293945,1351380.0
2023-08-09,48.79999923706055,49.099998474121094,47.79999923706055,47.900001525878906,1310740.0
2023-08-10,48.400001525878906,51.79999923706055,48.20000076293945,50.0,1779280.0
2023-08-11,47.5,48.79999923706055,47.29999923706055,47.900001525878906,831540.0
2023-08-14,47.0,48.20000076293945,46.70000076293945,47.20000076293945,798700.0
2023-08-15,47.099998474121094,47.5,46.099998474121094,46.5,870370.0
2023-08-16,46.20000076293945,47.400001525878906,46.20000076293945,47.0,910660.0
2023-08-17,45.0,46.599998474121094,44.900001525878906,46.20000076293945,1162390.0
2023-08-18,44.900001525878906,46.099998474121094,44.599998474121094,45.0,1063990.0
2023-08-21,44.0,45.0,43.79999923706055,44.20000076293945,1145060.0
2023-08-22,42.70000076293945,45.099998474121094,42.29999923706055,44.70000076293945,1665290.0
2023-08-23,41.29999923706055,42.79999923706055,41.099998474121094,42.70000076293945,1691530.0
2023-08-24,40.099998474121094,42.099998474121094,39.900001525878906,41.0,1351510.0
2023-08-25,40.400001525878906,41.29999923706055,40.099998474121094,40.099998474121094,888670.0
2023-08-28,41.0,41.400001525878906,40.400001525878906,40.79999923706055,859860.0
2023-08-29,42.79999923706055,43.29999923706055,41.099998474121094,41.20000076293945,1103090.0
2023-08-30,45.79999923706055,46.0,44.29999923706055,44.5,1728470.0
2023-08-31,44.0,46.099998474121094,43.900001525878906,46.099998474121094,1529000.0
2023-09-01,45.0,45.29999923706055,44.20000076293945,44.5,1033020.0
2023-09-05,42.79999923706055,45.099998474121094,42.599998474121094,44.79999923706055,1248170.0
2023-09-06,42.900001525878906,43.599998474121094,42.29999923706055,42.70000076293945,837160.0
2023-09-07,42.099998474121094,43.29999923706055,41.29999923706055,42.900001525878906,1142000.0
2023-09-08,42.599998474121094,42.70000076293945,41.70000076293945,42.400001525878906,1516260.0
2023-09-11,42.29999923706055,43.599998474121094,42.099998474121094,42.400001525878906,1039720.0
2023-09-12,42.79999923706055,43.0,41.5,41.70000076293945,1170520.0
2023-09-13,41.5,43.099998474121094,41.5,42.70000076293945,1268700.0
2023-09-14,43.20000076293945,43.5,41.79999923706055,41.79999923706055,1805360.0
2023-09-15,39.900001525878906,43.5,39.29999923706055,43.400001525878906,8181850.0
2023-09-18,41.0,41.900001525878906,40.099998474121094,40.20000076293945,2081790.0
2023-09-19,41.79999923706055,41.79999923706055,40.70000076293945,40.70000076293945,1024750.0
2023-09-20,41.20000076293945,42.5,41.099998474121094,42.099998474121094,900310.0
2023-09-21,41.0,41.5,40.599998474121094,41.20000076293945,1164450.0
2023-09-22,40.29999923706055,41.70000076293945,40.099998474121094,41.29999923706055,927810.0
2023-09-25,40.099998474121094,40.599998474121094,39.70000076293945,40.0,965050.0
2023-09-26,38.79999923706055,40.599998474121094,34.79999923706055,36.5,6450120.0
2023-09-27,40.70000076293945,40.79999923706055,38.099998474121094,39.400001525878906,2903420.0
2023-09-28,46.79999923706055,49.20000076293945,40.0,41.599998474121094,4547960.0
2023-09-29,45.20000076293945,48.29999923706055,44.70000076293945,46.20000076293945,2204810.0
2023-10-02,43.099998474121094,45.5,42.79999923706055,44.79999923706055,2130710.0
2023-10-03,42.900001525878906,43.70000076293945,42.0,42.900001525878906,1398190.0
2023-10-04,44.5,44.900001525878906,43.0,43.599998474121094,1470590.0
2023-10-05,43.70000076293945,45.0,43.29999923706055,45.0,1220870.0
2023-10-06,43.20000076293945,44.20000076293945,42.79999923706055,43.400001525878906,1357610.0
2023-10-09,44.20000076293945,45.099998474121094,42.70000076293945,43.20000076293945,965220.0
2023-10-10,44.70000076293945,44.900001525878906,44.29999923706055,44.599998474121094,1200080.0
2023-10-11,45.900001525878906,45.900001525878906,44.70000076293945,45.70000076293945,882040.0
2023-10-12,45.900001525878906,46.29999923706055,44.70000076293945,46.099998474121094,1233880.0
2023-10-13,48.5,48.599998474121094,46.20000076293945,46.900001525878906,1820670.0
2023-10-16,48.400001525878906,48.900001525878906,47.400001525878906,48.5,1146980.0
2023-10-17,47.20000076293945,49.0,47.099998474121094,48.900001525878906,864020.0
2023-10-18,46.0,47.20000076293945,45.900001525878906,47.20000076293945,576140.0
2023-10-19,45.599998474121094,46.900001525878906,45.400001525878906,46.0,877140.0
2023-10-20,44.70000076293945,45.599998474121094,44.5,44.599998474121094,838530.0
2023-10-23,44.79999923706055,45.400001525878906,44.0,45.0,967630.0
2023-10-24,44.400001525878906,45.5,44.099998474121094,45.400001525878906,645340.0
2023-10-25,43.599998474121094,44.400001525878906,43.20000076293945,44.0,1369390.0
2023-10-26,42.29999923706055,44.5,42.20000076293945,44.5,1151450.0
2023-10-27,41.20000076293945,42.400001525878906,41.099998474121094,42.0,990960.0
2023-10-30,41.79999923706055,42.400001525878906,41.400001525878906,41.599998474121094,1369000.0
2023-10-31,42.79999923706055,44.79999923706055,41.70000076293945,42.599998474121094,1335120.0
2023-11-01,45.0,45.5,42.099998474121094,43.099998474121094,1848870.0
2023-11-02,46.5,46.79999923706055,45.20000076293945,45.29999923706055,1191070.0
2023-11-03,49.5,50.70000076293945,47.20000076293945,47.5,1749170.0
2023-11-06,47.099998474121094,51.400001525878906,47.0,49.5,1016220.0
2023-11-07,47.099998474121094,48.099998474121094,46.099998474121094,46.5,1104640.0
2023-11-08,46.79999923706055,47.400001525878906,46.20000076293945,46.29999923706055,854070.0
2023-11-09,46.900001525878906,50.70000076293945,46.599998474121094,46.79999923706055,1024840.0
2023-11-10,46.29999923706055,47.400001525878906,45.70000076293945,47.0,1286270.0
2023-11-13,46.70000076293945,46.79999923706055,45.400001525878906,46.5,780390.0
2023-11-14,48.900001525878906,48.900001525878906,47.20000076293945,47.5,1068520.0
2023-11-15,51.900001525878906,56.20000076293945,51.5,54.900001525878906,2091370.0
2023-11-16,51.29999923706055,52.79999923706055,49.599998474121094,52.70000076293945,1019010.0
2023-11-17,50.79999923706055,51.400001525878906,50.20000076293945,51.400001525878906,894020.0
2023-11-20,51.400001525878906,51.79999923706055,50.5,51.099998474121094,899310.0
2023-11-21,48.5,51.5,48.400001525878906,51.5,1135390.0
2023-11-22,49.0,49.599998474121094,48.599998474121094,48.599998474121094,1005980.0
2023-11-24,49.29999923706055,49.400001525878906,48.5,49.0,374040.0
2023-11-27,48.29999923706055,49.099998474121094,47.900001525878906,49.099998474121094,666880.0
2023-11-28,47.5,48.400001525878906,47.20000076293945,48.29999923706055,868120.0
2023-11-29,47.0,48.599998474121094,46.0,48.599998474121094,1202250.0
2023-11-30,46.79999923706055,47.599998474121094,46.20000076293945,47.099998474121094,1775810.0
2023-12-01,48.79999923706055,49.099998474121094,45.900001525878906,47.0,1125880.0
2023-12-04,45.599998474121094,48.599998474121094,45.29999923706055,48.5,1454470.0
2023-12-05,45.099998474121094,45.5,44.099998474121094,45.29999923706055,1601670.0
2023-12-06,44.900001525878906,46.5,44.900001525878906,45.70000076293945,1055650.0
2023-12-07,47.099998474121094,47.099998474121094,44.79999923706055,45.5,1396890.0
2023-12-08,46.400001525878906,46.79999923706055,45.70000076293945,46.29999923706055,948990.0
2023-12-11,50.20000076293945,51.29999923706055,46.79999923706055,47.0,2214630.0
2023-12-12,53.0,53.0,46.70000076293945,50.0,2850730.0
2023-12-13,54.29999923706055,54.599998474121094,52.099998474121094,52.900001525878906,2182980.0
2023-12-14,56.900001525878906,57.5,54.0,55.0,2175470.0
2023-12-15,54.0,57.79999923706055,52.900001525878906,57.099998474121094,3286870.0
2023-12-18,52.29999923706055,54.20000076293945,51.400001525878906,54.20000076293945,1774970.0
2023-12-19,54.5,54.70000076293945,52.599998474121094,52.900001525878906,1374010.0
2023-12-20,52.29999923706055,56.29999923706055,52.099998474121094,54.29999923706055,1582260.0
2023-12-21,54.79999923706055,54.900001525878906,52.70000076293945,53.0,1032160.0
2023-12-22,54.70000076293945,54.900001525878906,53.900001525878906,54.79999923706055,863540.0
2023-12-26,55.0,55.29999923706055,54.20000076293945,54.5,724900.0
2023-12-27,54.79999923706055,55.70000076293945,54.400001525878906,54.900001525878906,891980.0
2023-12-28,55.29999923706055,56.0,54.900001525878906,54.900001525878906,711570.0
2023-12-29,54.70000076293945,55.20000076293945,54.20000076293945,55.20000076293945,854280.0
2024-01-02,54.900001525878906,56.79999923706055,54.20000076293945,54.5,1559480.0
2024-01-03,54.400001525878906,55.20000076293945,53.70000076293945,54.900001525878906,1463190.0
2024-01-04,54.29999923706055,54.70000076293945,52.900001525878906,54.0,888170.0
2024-01-05,54.599998474121094,55.5,53.70000076293945,54.099998474121094,1556320.0
2024-01-08,54.79999923706055,55.5,54.20000076293945,54.5,1342380.0
2024-01-09,54.0,54.599998474121094,53.5,54.29999923706055,1110640.0
2024-01-10,53.70000076293945,54.29999923706055,52.900001525878906,53.5,1224310.0
2024-01-11,52.400001525878906,53.70000076293945,51.5,53.599998474121094,870250.0
2024-01-12,52.099998474121094,53.099998474121094,51.900001525878906,52.79999923706055,844240.0
2024-01-16,51.70000076293945,52.29999923706055,50.79999923706055,51.79999923706055,1214910.0
2024-01-17,52.599998474121094,52.79999923706055,50.70000076293945,51.0,1820260.0
2024-01-18,53.599998474121094,53.70000076293945,51.900001525878906,52.0,1476960.0
2024-01-19,54.20000076293945,54.400001525878906,52.900001525878906,53.099998474121094,1520670.0
2024-01-22,54.20000076293945,54.900001525878906,53.70000076293945,54.099998474121094,1030340.0
2024-01-23,54.400001525878906,54.400001525878906,53.0,53.400001525878906,745210.0
2024-01-24,54.20000076293945,55.400001525878906,53.5,54.900001525878906,1166710.0
2024-01-25,53.70000076293945,55.099998474121094,52.400001525878906,55.0,1130180.0
2024-01-26,53.400001525878906,54.20000076293945,53.0,53.5,949240.0
2024-01-29,52.79999923706055,53.5,52.099998474121094,52.900001525878906,1275390.0
2024-01-30,51.099998474121094,52.29999923706055,50.599998474121094,52.20000076293945,1577740.0
2024-01-31,50.900001525878906,52.599998474121094,50.400001525878906,51.20000076293945,1511360.0
2024-02-01,52.29999923706055,53.5,50.70000076293945,52.400001525878906,1438560.0
2024-02-02,51.70000076293945,51.79999923706055,50.5,51.20000076293945,1420720.0
2024-02-05,51.400001525878906,51.5,50.099998474121094,50.900001525878906,945800.0
2024-02-06,51.099998474121094,51.79999923706055,50.599998474121094,51.79999923706055,895700.0
2024-02-07,50.70000076293945,51.599998474121094,50.29999923706055,51.5,931940.0
2024-02-08,49.900001525878906,50.900001525878906,49.70000076293945,50.900001525878906,1196420.0
2024-02-09,49.0,50.099998474121094,48.900001525878906,50.0,1534210.0
2024-02-12,50.29999923706055,50.5,48.79999923706055,49.0,864580.0
2024-02-13,47.70000076293945,49.20000076293945,47.400001525878906,49.099998474121094,1643480.0
2024-02-14,48.099998474121094,49.20000076293945,47.599998474121094,49.20000076293945,1436670.0
2024-02-15,48.0,49.400001525878906,47.79999923706055,49.400001525878906,1129750.0
2024-02-16,48.0,48.70000076293945,47.20000076293945,48.20000076293945,1443660.0
2024-02-20,47.29999923706055,48.599998474121094,47.099998474121094,48.599998474121094,1384200.0
2024-02-21,46.79999923706055,47.599998474121094,46.20000076293945,47.400001525878906,1214660.0
2024-02-22,47.29999923706055,47.5,46.5,46.79999923706055,1202680.0
2024-02-23,47.599998474121094,48.0,46.900001525878906,47.29999923706055,828910.0
2024-02-26,47.29999923706055,47.79999923706055,47.0,47.29999923706055,890760.0
2024-02-27,46.900001525878906,47.5,46.70000076293945,47.099998474121094,890720.0
2024-02-28,44.29999923706055,47.099998474121094,44.20000076293945,46.900001525878906,1580630.0
2024-02-29,44.20000076293945,45.0,43.0,45.0,2501180.0
2024-03-01,42.70000076293945,44.0,42.599998474121094,43.79999923706055,1651380.0
2024-03-04,41.70000076293945,42.900001525878906,41.400001525878906,42.70000076293945,1722230.0
2024-03-05,41.70000076293945,42.099998474121094,41.400001525878906,42.0,1563500.0
2024-03-06,41.900001525878906,42.29999923706055,41.0,41.599998474121094,1970210.0
2024-03-07,41.79999923706055,42.5,41.5,42.400001525878906,1316990.0
2024-03-08,41.599998474121094,42.400001525878906,41.20000076293945,41.5,1613750.0
2024-03-11,41.70000076293945,42.20000076293945,41.29999923706055,41.400001525878906,1528360.0
2024-03-12,41.099998474121094,41.70000076293945,40.099998474121094,41.400001525878906,2245840.0
2024-03-13,41.400001525878906,41.900001525878906,41.0,41.29999923706055,2203640.0
2024-03-14,40.79999923706055,41.5,40.20000076293945,41.400001525878906,1992800.0
2024-03-15,40.5,41.29999923706055,40.29999923706055,41.0,2582200.0
2024-03-18,40.29999923706055,40.70000076293945,40.0,40.70000076293945,1145350.0
2024-03-19,39.900001525878906,40.29999923706055,39.599998474121094,40.0,1438630.0
2024-03-20,38.70000076293945,39.79999923706055,38.29999923706055,39.70000076293945,2016280.0
2024-03-21,38.79999923706055,39.29999923706055,38.70000076293945,39.099998474121094,1999230.0
2024-03-22,38.79999923706055,39.20000076293945,38.29999923706055,39.099998474121094,1555760.0
2024-03-25,38.900001525878906,39.5,38.5,38.79999923706055,918550.0
2024-03-26,38.599998474121094,39.29999923706055,38.599998474121094,38.900001525878906,1473700.0
2024-03-27,39.0,39.20000076293945,38.70000076293945,38.79999923706055,1670700.0
2024-03-28,38.79999923706055,39.5,38.599998474121094,39.20000076293945,1199140.0
2024-04-01,38.29999923706055,39.900001525878906,38.099998474121094,39.20000076293945,1325950.0
2024-04-02,36.900001525878906,38.79999923706055,36.79999923706055,38.79999923706055,1570780.0
2024-04-03,35.70000076293945,36.900001525878906,35.5,36.70000076293945,2042370.0
2024-04-04,35.5,36.400001525878906,35.5,36.20000076293945,2026860.0
2024-04-05,34.900001525878906,35.599998474121094,34.79999923706055,35.5,1410610.0
2024-04-08,33.79999923706055,35.29999923706055,33.599998474121094,34.900001525878906,2451680.0
2024-04-09,34.5,35.0,33.29999923706055,33.79999923706055,2403920.0
2024-04-10,33.400001525878906,34.599998474121094,32.70000076293945,34.20000076293945,2949130.0
2024-04-11,33.400001525878906,34.099998474121094,33.20000076293945,33.70000076293945,1552130.0
2024-04-12,32.099998474121094,33.400001525878906,32.0,33.400001525878906,2689150.0
2024-04-15,31.799999237060547,32.70000076293945,31.5,32.70000076293945,2017340.0
2024-04-16,31.5,31.899999618530273,31.100000381469727,31.799999237060547,1366890.0
2024-04-17,31.0,31.899999618530273,30.799999237060547,31.5,1426190.0
2024-04-18,30.600000381469727,31.200000762939453,30.399999618530273,31.100000381469727,1154970.0
2024-04-19,30.899999618530273,31.200000762939453,30.399999618530273,30.600000381469727,1696320.0
2024-04-22,31.299999237060547,31.600000381469727,30.799999237060547,31.100000381469727,1533470.0
2024-04-23,31.600000381469727,32.099998474121094,31.0,31.100000381469727,1627400.0
2024-04-24,31.600000381469727,31.899999618530273,31.299999237060547,31.799999237060547,1784210.0
2024-04-25,30.200000762939453,31.399999618530273,29.799999237060547,31.200000762939453,3170230.0
2024-04-26,30.200000762939453,30.399999618530273,29.700000762939453,30.0,3122140.0
2024-04-29,31.700000762939453,31.899999618530273,30.5,30.700000762939453,2278380.0
2024-04-30,29.399999618530273,31.5,29.200000762939453,31.0,4222940.0
2024-05-01,30.5,30.899999618530273,29.299999237060547,29.600000381469727,2799490.0
2024-05-02,30.5,31.200000762939453,30.200000762939453,30.799999237060547,1366120.0
2024-05-03,31.200000762939453,31.399999618530273,30.700000762939453,30.799999237060547,1535550.0
2024-05-06,31.799999237060547,31.899999618530273,31.200000762939453,31.5,1182080.0
2024-05-07,31.299999237060547,32.099998474121094,31.200000762939453,31.799999237060547,1023840.0
2024-05-08,30.799999237060547,31.200000762939453,30.600000381469727,31.200000762939453,870210.0
2024-05-09,30.600000381469727,30.799999237060547,30.399999618530273,30.700000762939453,931800.0
2024-05-10,30.299999237060547,31.100000381469727,30.100000381469727,31.0,885440.0
2024-05-13,31.399999618530273,31.600000381469727,30.600000381469727,30.899999618530273,1665150.0
2024-05-14,31.700000762939453,32.79999923706055,31.399999618530273,31.5,2083360.0
2024-05-15,30.399999618530273,32.099998474121094,30.299999237060547,31.899999618530273,2355610.0
2024-05-16,30.5,30.700000762939453,30.200000762939453,30.600000381469727,1488260.0
2024-05-17,30.100000381469727,30.399999618530273,30.0,30.299999237060547,1774460.0
2024-05-20,29.899999618530273,30.200000762939453,29.600000381469727,30.100000381469727,1745060.0
2024-05-21,28.899999618530273,30.100000381469727,28.899999618530273,29.899999618530273,2420600.0
2024-05-22,28.0,29.0,27.899999618530273,29.0,3303470.0
2024-05-23,27.299999237060547,28.0,27.200000762939453,27.899999618530273,3379610.0
2024-05-24,27.5,27.600000381469727,27.0,27.399999618530273,1984080.0
2024-05-28,27.600000381469727,27.899999618530273,27.299999237060547,27.5,1725990.0
2024-05-29,27.399999618530273,27.600000381469727,27.100000381469727,27.5,1686650.0
2024-05-30,27.399999618530273,27.600000381469727,27.299999237060547,27.399999618530273,1993720.0
2024-05-31,28.200000762939453,29.299999237060547,27.200000762939453,27.399999618530273,10109330.0
2024-06-03,27.700000762939453,28.399999618530273,27.5,28.100000381469727,1959610.0
2024-06-04,25.899999618530273,27.5,25.5,27.5,3578350.0
2024-06-05,25.700000762939453,26.5,25.5,26.5,2548300.0
2024-06-06,25.899999618530273,26.0,25.5,25.600000381469727,1833120.0
2024-06-07,25.600000381469727,26.100000381469727,25.200000762939453,25.600000381469727,2376530.0
2024-06-10,25.299999237060547,25.899999618530273,25.200000762939453,25.700000762939453,1942780.0
2024-06-11,25.600000381469727,25.799999237060547,25.100000381469727,25.399999618530273,1565080.0
2024-06-12,26.399999618530273,27.100000381469727,25.899999618530273,26.0,3995040.0
2024-06-13,25.399999618530273,26.0,24.5,25.899999618530273,4828310.0
2024-06-14,26.100000381469727,26.299999237060547,24.899999618530273,25.100000381469727,7525470.0
2024-06-17,26.5,26.700000762939453,25.5,26.299999237060547,4585440.0
2024-06-18,27.700000762939453,27.700000762939453,26.5,26.600000381469727,6447680.0
2024-06-20,29.0,29.399999618530273,27.600000381469727,28.399999618530273,3883400.0
2024-06-21,29.299999237060547,30.299999237060547,29.200000762939453,29.5,33066410.0
2024-06-24,26.899999618530273,28.899999618530273,26.600000381469727,28.600000381469727,6180090.0
2024-06-25,26.600000381469727,27.100000381469727,26.100000381469727,27.0,4347760.0
2024-06-26,27.0,27.299999237060547,26.299999237060547,26.5,5535050.0
2024-06-27,27.299999237060547,27.5,26.799999237060547,27.0,3394810.0
2024-06-28,28.299999237060547,28.600000381469727,27.399999618530273,27.5,8220720.0
2024-07-01,28.799999237060547,29.299999237060547,28.399999618530273,28.600000381469727,6377760.0
2024-07-02,31.0,31.200000762939453,28.899999618530273,29.100000381469727,5375900.0
2024-07-03,35.29999923706055,35.5,31.200000762939453,31.200000762939453,7483030.0
2024-07-05,37.099998474121094,41.599998474121094,35.0,35.099998474121094,12121280.0
2024-07-08,32.5,39.599998474121094,31.600000381469727,39.5,6293530.0
2024-07-09,34.29999923706055,34.400001525878906,31.200000762939453,32.5,5068310.0
2024-07-10,35.099998474121094,36.900001525878906,34.20000076293945,34.20000076293945,4170920.0
2024-07-11,36.099998474121094,37.0,34.5,35.20000076293945,4105160.0
2024-07-12,37.099998474121094,37.29999923706055,35.599998474121094,36.099998474121094,2667850.0
2024-07-15,38.900001525878906,39.20000076293945,35.599998474121094,36.70000076293945,4036390.0
2024-07-16,38.79999923706055,40.599998474121094,38.400001525878906,38.70000076293945,4261450.0
2024-07-17,38.0,39.099998474121094,36.400001525878906,38.0,4826390.0
2024-07-18,34.599998474121094,38.5,34.29999923706055,37.0,3322150.0
2024-07-19,34.099998474121094,34.900001525878906,32.20000076293945,34.29999923706055,4167910.0
2024-07-22,34.900001525878906,34.900001525878906,33.29999923706055,34.20000076293945,2033550.0
2024-07-23,38.0,38.0,34.099998474121094,34.20000076293945,3161560.0
2024-07-24,39.900001525878906,41.20000076293945,37.29999923706055,37.29999923706055,5539290.0
2024-07-25,39.20000076293945,41.20000076293945,38.5,38.79999923706055,3734760.0
2024-07-26,37.20000076293945,40.20000076293945,36.099998474121094,39.70000076293945,3070470.0
2024-07-29,35.400001525878906,36.900001525878906,34.900001525878906,36.400001525878906,3052650.0
2024-07-30,34.900001525878906,35.29999923706055,33.29999923706055,34.70000076293945,1827530.0
2024-07-31,34.5,36.20000076293945,34.5,34.900001525878906,2517220.0
2024-08-01,32.29999923706055,35.099998474121094,31.700000762939453,34.900001525878906,1816120.0
2024-08-02,31.200000762939453,31.700000762939453,30.700000762939453,31.299999237060547,1634030.0
2024-08-05,30.100000381469727,30.799999237060547,28.600000381469727,28.799999237060547,1118790.0
2024-08-06,30.799999237060547,31.5,29.899999618530273,30.5,1218750.0
2024-08-07,31.100000381469727,31.700000762939453,30.5,31.0,971400.0
2024-08-08,31.600000381469727,32.0,31.100000381469727,31.399999618530273,959130.0
2024-08-09,31.399999618530273,31.600000381469727,30.799999237060547,31.299999237060547,1196470.0
2024-08-12,29.799999237060547,31.399999618530273,29.399999618530273,31.0,1084510.0
2024-08-13,30.0,30.399999618530273,29.700000762939453,29.799999237060547,998500.0
2024-08-14,29.100000381469727,30.299999237060547,29.100000381469727,29.799999237060547,905480.0
2024-08-15,30.200000762939453,32.70000076293945,30.100000381469727,31.299999237060547,3379240.0
2024-08-16,30.0,30.799999237060547,29.799999237060547,30.399999618530273,1914520.0
2024-08-19,30.399999618530273,30.5,29.399999618530273,30.200000762939453,2053570.0
2024-08-20,32.5,33.20000076293945,30.399999618530273,30.399999618530273,2605070.0
2024-08-21,32.70000076293945,36.400001525878906,32.599998474121094,34.79999923706055,3374480.0
2024-08-22,31.399999618530273,33.29999923706055,31.200000762939453,33.20000076293945,1979970.0
2024-08-23,32.0,32.5,31.200000762939453,31.899999618530273,1316460.0
2024-08-26,31.100000381469727,33.400001525878906,30.799999237060547,32.29999923706055,1753750.0
2024-08-27,31.600000381469727,32.099998474121094,31.0,31.299999237060547,1233640.0
2024-08-28,32.400001525878906,32.70000076293945,31.0,31.899999618530273,1908020.0
2024-08-29,32.599998474121094,33.099998474121094,32.099998474121094,32.400001525878906,1300670.0
2024-08-30,32.900001525878906,33.0,32.20000076293945,32.79999923706055,1177770.0
2024-09-03,31.200000762939453,33.0,31.0,32.900001525878906,1600220.0
2024-09-04,29.299999237060547,31.399999618530273,29.100000381469727,31.0,2454180.0
2024-09-05,29.100000381469727,29.799999237060547,28.600000381469727,29.700000762939453,1475750.0
2024-09-06,27.299999237060547,29.0,27.100000381469727,28.899999618530273,2945180.0
2024-09-09,26.700000762939453,27.799999237060547,26.600000381469727,27.600000381469727,4270150.0
2024-09-10,27.3799991607666,28.110000610351562,24.43000030517578,25.25,15696900.0
2024-09-11,28.309999465942383,29.049999237060547,26.600000381469727,27.799999237060547,11307900.0
2024-09-12,25.520000457763672,28.270000457763672,25.329999923706055,28.270000457763672,10062200.0
2024-09-13,24.510000228881836,25.81999969482422,24.5,25.59000015258789,8832700.0
2024-09-16,23.639999389648438,24.510000228881836,22.729999542236328,24.450000762939453,10845300.0
2024-09-17,23.270000457763672,24.040000915527344,22.739999771118164,23.850000381469727,9943100.0
2024-09-18,23.270000457763672,23.969999313354492,23.139999389648438,23.90999984741211,8038600.0
2024-09-19,24.020000457763672,24.93000030517578,23.59000015258789,23.600000381469727,8306000.0
2024-09-20,24.950000762939453,25.610000610351562,23.920000076293945,24.0,13429100.0
2024-09-23,25.600000381469727,26.149999618530273,24.809999465942383,25.010000228881836,10136500.0
2024-09-24,24.100000381469727,25.479999542236328,23.860000610351562,25.399999618530273,8270900.0
2024-09-25,24.1200008392334,24.219999313354492,23.639999389648438,24.010000228881836,4395900.0
2024-09-26,24.350000381469727,24.459999084472656,23.6200008392334,24.389999389648438,4800600.0
2024-09-27,24.3799991607666,24.899999618530273,24.049999237060547,24.540000915527344,4762900.0
2024-09-30,23.649999618530273,24.3799991607666,23.56999969482422,24.34000015258789,4853700.0
2024-10-01,22.65999984741211,23.729999542236328,22.520000457763672,23.59000015258789,6370000.0
2024-10-02,23.639999389648438,23.639999389648438,22.5,22.65999984741211,5483100.0
2024-10-03,23.18000030517578,23.31999969482422,22.6200008392334,23.31999969482422,5470000.0
2024-10-04,22.729999542236328,23.399999618530273,22.6200008392334,23.219999313354492,4893300.0
2024-10-07,23.1200008392334,23.15999984741211,22.18000030517578,22.690000534057617,5175000.0
2024-10-08,23.420000076293945,23.479999542236328,22.389999389648438,23.010000228881836,5095800.0
2024-10-09,23.75,23.940000534057617,22.959999084472656,23.31999969482422,4897300.0
2024-10-10,24.299999237060547,24.559999465942383,23.399999618530273,23.68000030517578,6458800.0
2024-10-11,24.93000030517578,25.139999389648438,24.200000762939453,24.3799991607666,5439500.0
2024-10-14,26.899999618530273,27.290000915527344,26.110000610351562,26.25,19091900.0
2024-10-15,27.079999923706055,27.739999771118164,26.979999542236328,27.389999389648438,10797800.0
2024-10-16,27.06999969482422,27.950000762939453,26.43000030517578,27.350000381469727,7192200.0
2024-10-17,27.100000381469727,27.3700008392334,26.690000534057617,27.059999465942383,6218600.0
2024-10-18,27.610000610351562,27.950000762939453,27.1299991607666,27.34000015258789,5986800.0
2024-10-21,27.18000030517578,28.190000534057617,27.010000228881836,28.190000534057617,7362700.0
2024-10-22,27.209999084472656,27.93000030517578,27.110000610351562,27.360000610351562,5045300.0
2024-10-23,26.809999465942383,27.790000915527344,26.3700008392334,27.260000228881836,6125800.0
2024-10-24,26.530000686645508,26.940000534057617,26.260000228881836,26.889999389648438,4447100.0
2024-10-25,26.399999618530273,26.920000076293945,26.389999389648438,26.729999542236328,4805700.0
2024-10-28,27.030000686645508,27.239999771118164,26.450000762939453,26.600000381469727,4801200.0
2024-10-29,27.649999618530273,28.1299991607666,27.049999237060547,27.18000030517578,6509200.0
2024-10-30,27.389999389648438,27.75,27.200000762939453,27.600000381469727,6035400.0
2024-10-31,26.65999984741211,27.309999465942383,26.229999542236328,27.0,9389000.0
2024-11-01,27.649999618530273,28.84000015258789,27.25,27.270000457763672,10590200.0
2024-11-04,25.93000030517578,27.920000076293945,25.760000228881836,27.719999313354492,9650800.0
2024-11-05,26.34000015258789,26.389999389648438,25.600000381469727,25.75,5723900.0
2024-11-06,26.200000762939453,27.020000457763672,26.110000610351562,26.799999237060547,5180200.0
2024-11-07,26.1200008392334,27.0,26.100000381469727,26.399999618530273,4896800.0
2024-11-08,26.1299991607666,26.280000686645508,25.6299991607666,26.010000228881836,3906700.0
2024-11-11,27.440000534057617,27.799999237060547,25.899999618530273,26.18000030517578,7252600.0
2024-11-12,27.15999984741211,27.360000610351562,26.68000030517578,27.0,6484700.0
2024-11-13,26.5,27.399999618530273,26.420000076293945,27.299999237060547,3699000.0
2024-11-14,27.030000686645508,27.65999984741211,26.610000610351562,26.709999084472656,5090900.0
2024-11-15,25.799999237060547,26.84000015258789,25.6200008392334,26.809999465942383,5322500.0
2024-11-18,25.1200008392334,25.899999618530273,25.010000228881836,25.799999237060547,4905800.0
2024-11-19,25.170000076293945,25.579999923706055,24.75,25.010000228881836,3473400.0
2024-11-20,25.209999084472656,25.65999984741211,24.6200008392334,25.15999984741211,3797500.0
2024-11-21,25.770000457763672,26.040000915527344,24.639999389648438,25.1299991607666,4630700.0
2024-11-22,26.219999313354492,26.459999084472656,25.6200008392334,25.700000762939453,3690700.0
2024-11-25,26.700000762939453,26.860000610351562,26.079999923706055,26.649999618530273,6734700.0
2024-11-26,26.31999969482422,26.670000076293945,26.15999984741211,26.6200008392334,3006100.0
2024-11-27,26.6200008392334,26.979999542236328,26.309999465942383,26.450000762939453,2852700.0