638 KiB
638 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1997-05-15,0.09791699796915054,0.125,0.09635400027036667,0.12187500298023224,1443120000.0 1997-05-16,0.0864579975605011,0.09895800054073334,0.0854170024394989,0.09843800216913223,294000000.0 1997-05-19,0.0854170024394989,0.08854199945926666,0.08124999701976776,0.08802100270986557,122136000.0 1997-05-20,0.08177100121974945,0.08749999850988388,0.08177100121974945,0.0864579975605011,109344000.0 1997-05-21,0.07135400176048279,0.08229199796915054,0.06875000149011612,0.08177100121974945,377064000.0 1997-05-22,0.0697920024394989,0.07239600270986557,0.06562499701976776,0.07187499850988388,235536000.0 1997-05-23,0.07500000298023224,0.07604199647903442,0.06666699796915054,0.0703129991889,318744000.0 1997-05-27,0.07916700094938278,0.08229199796915054,0.07291699945926666,0.07552099972963333,173952000.0 1997-05-28,0.07656300067901611,0.08177100121974945,0.07656300067901611,0.08124999701976776,91488000.0 1997-05-29,0.07525999844074249,0.07708299905061722,0.07395800203084946,0.07708299905061722,69456000.0 1997-05-30,0.07500000298023224,0.07552099972963333,0.07395800203084946,0.07500000298023224,51888000.0 1997-06-02,0.07552099972963333,0.07656300067901611,0.07500000298023224,0.07552099972963333,11832000.0 1997-06-03,0.07395800203084946,0.07656300067901611,0.07395800203084946,0.07656300067901611,23664000.0 1997-06-04,0.0708329975605011,0.07447899878025055,0.0697920024394989,0.07395800203084946,61608000.0 1997-06-05,0.07708299905061722,0.07708299905061722,0.06875000149011612,0.0708329975605011,113448000.0 1997-06-06,0.08281300216913223,0.0854170024394989,0.07552099972963333,0.07578100264072418,156144000.0 1997-06-09,0.08437500149011612,0.0854170024394989,0.08281300216913223,0.08281300216913223,47040000.0 1997-06-10,0.07916700094938278,0.0854170024394989,0.07656300067901611,0.0854170024394989,109176000.0 1997-06-11,0.07708299905061722,0.08020800352096558,0.07656300067901611,0.07968799769878387,23760000.0 1997-06-12,0.08020800352096558,0.08229199796915054,0.07760400325059891,0.07916700094938278,32640000.0 1997-06-13,0.07916700094938278,0.08124999701976776,0.07916700094938278,0.08124999701976776,13872000.0 1997-06-16,0.07864599674940109,0.08020800352096558,0.078125,0.08020800352096558,18264000.0 1997-06-17,0.07525999844074249,0.07994800060987473,0.07474000006914139,0.07994800060987473,94128000.0 1997-06-18,0.07552099972963333,0.07682300359010696,0.07500000298023224,0.07604199647903442,49296000.0 1997-06-19,0.07552099972963333,0.07656300067901611,0.07500000298023224,0.07552099972963333,20064000.0 1997-06-20,0.07630199939012527,0.07760400325059891,0.07500000298023224,0.07656300067901611,67752000.0 1997-06-23,0.07500000298023224,0.07708299905061722,0.07395800203084946,0.07708299905061722,20952000.0 1997-06-24,0.07552099972963333,0.07630199939012527,0.07395800203084946,0.07525999844074249,15024000.0 1997-06-25,0.07552099972963333,0.07630199939012527,0.07447899878025055,0.07630199939012527,42120000.0 1997-06-26,0.07552099972963333,0.07604199647903442,0.07525999844074249,0.07604199647903442,63792000.0 1997-06-27,0.07447899878025055,0.07578100264072418,0.07395800203084946,0.07578100264072418,23760000.0 1997-06-30,0.07708299905061722,0.07994800060987473,0.07395800203084946,0.07552099972963333,54936000.0 1997-07-01,0.07578100264072418,0.07708299905061722,0.07552099972963333,0.07708299905061722,25848000.0 1997-07-02,0.07942699640989304,0.07968799769878387,0.07552099972963333,0.07578100264072418,77640000.0 1997-07-03,0.09557300060987473,0.09583300352096558,0.07968799769878387,0.07994800060987473,251544000.0 1997-07-07,0.10000000149011612,0.1010420024394989,0.09166699647903442,0.09166699647903442,161064000.0 1997-07-08,0.11510399729013443,0.1166670024394989,0.1020829975605011,0.1020829975605011,310344000.0 1997-07-09,0.11614599823951721,0.11927100270986557,0.11354199796915054,0.11510399729013443,165240000.0 1997-07-10,0.12812499701976776,0.12864600121974945,0.1166670024394989,0.1166670024394989,181032000.0 1997-07-11,0.11458300054073334,0.12604199349880219,0.11041700094938278,0.12604199349880219,210624000.0 1997-07-14,0.10677099972963333,0.1166670024394989,0.10572899878025055,0.11614599823951721,92088000.0 1997-07-15,0.12187500298023224,0.12395799905061722,0.10677099972963333,0.10677099972963333,185496000.0 1997-07-16,0.1166670024394989,0.12473999708890915,0.11510399729013443,0.12239599972963333,60480000.0 1997-07-17,0.11093799769878387,0.1171879991889,0.10781300067901611,0.1171879991889,63384000.0 1997-07-18,0.10781300067901611,0.11093799769878387,0.10781300067901611,0.109375,15600000.0 1997-07-21,0.10911499708890915,0.10989599674940109,0.10729199647903442,0.10885400325059891,11496000.0 1997-07-22,0.10677099972963333,0.109375,0.10312499850988388,0.10833299905061722,31272000.0 1997-07-23,0.11458300054073334,0.1166670024394989,0.10885400325059891,0.109375,65184000.0 1997-07-24,0.11302100121974945,0.11562500149011612,0.11093799769878387,0.11510399729013443,24336000.0 1997-07-25,0.11145800352096558,0.11249999701976776,0.11093799769878387,0.11093799769878387,12408000.0 1997-07-28,0.11614599823951721,0.11979199945926666,0.11093799769878387,0.11145800352096558,51480000.0 1997-07-29,0.12395799905061722,0.125,0.1166670024394989,0.11822900176048279,96288000.0 1997-07-30,0.12239599972963333,0.12525999546051025,0.12135399878025055,0.125,50352000.0 1997-07-31,0.11979199945926666,0.12187500298023224,0.1166670024394989,0.12187500298023224,29088000.0 1997-08-01,0.12083300203084946,0.12083300203084946,0.11249999701976776,0.1171879991889,71760000.0 1997-08-04,0.11562500149011612,0.1205729991197586,0.11510399729013443,0.11874999850988388,53424000.0 1997-08-05,0.11041700094938278,0.1166670024394989,0.10729199647903442,0.1166670024394989,60648000.0 1997-08-06,0.11249999701976776,0.11562500149011612,0.109375,0.11041700094938278,24864000.0 1997-08-07,0.10885400325059891,0.11302100121974945,0.10625000298023224,0.11249999701976776,40680000.0 1997-08-08,0.11458300054073334,0.11510399729013443,0.10520800203084946,0.10833299905061722,44232000.0 1997-08-11,0.11640600115060806,0.1166670024394989,0.11249999701976776,0.11458300054073334,24792000.0 1997-08-12,0.10989599674940109,0.11510399729013443,0.10989599674940109,0.11406300216913223,11424000.0 1997-08-13,0.10989599674940109,0.11145800352096558,0.10833299905061722,0.11145800352096558,11808000.0 1997-08-14,0.10781300067901611,0.11249999701976776,0.10599000006914139,0.10885400325059891,20832000.0 1997-08-15,0.10572899878025055,0.10781300067901611,0.09687499701976776,0.10677099972963333,31944000.0 1997-08-18,0.1020829975605011,0.10260400176048279,0.09843800216913223,0.10260400176048279,35688000.0 1997-08-19,0.10833299905061722,0.11041700094938278,0.10260400176048279,0.10468800365924835,20064000.0 1997-08-20,0.10833299905061722,0.109375,0.10364600270986557,0.109375,19992000.0 1997-08-21,0.10572899878025055,0.10859400033950806,0.10364600270986557,0.10677099972963333,12480000.0 1997-08-22,0.10625000298023224,0.10625000298023224,0.10468800365924835,0.10520800203084946,14256000.0 1997-08-25,0.11093799769878387,0.11302100121974945,0.10520800203084946,0.10520800203084946,22536000.0 1997-08-26,0.1171879991889,0.1177079975605011,0.11145800352096558,0.11197900027036667,51480000.0 1997-08-27,0.11588499695062637,0.11614599823951721,0.11249999701976776,0.11536499857902527,27840000.0 1997-08-28,0.11874999850988388,0.11979199945926666,0.11406300216913223,0.11510399729013443,22944000.0 1997-08-29,0.11692699790000916,0.11874999850988388,0.11614599823951721,0.11822900176048279,14448000.0 1997-09-02,0.1177079975605011,0.11874999850988388,0.1166670024394989,0.1171879991889,14640000.0 1997-09-03,0.1166670024394989,0.12083300203084946,0.11562500149011612,0.1171879991889,39288000.0 1997-09-04,0.12760399281978607,0.12760399281978607,0.1171879991889,0.11822900176048279,66960000.0 1997-09-05,0.125,0.1333329975605011,0.12291699647903442,0.12916700541973114,38160000.0 1997-09-08,0.15000000596046448,0.15104199945926666,0.125,0.12656299769878387,112968000.0 1997-09-09,0.16197900474071503,0.16927100718021393,0.15130199491977692,0.15703099966049194,179424000.0 1997-09-10,0.1651040017604828,0.16640600562095642,0.15625,0.16562500596046448,77328000.0 1997-09-11,0.15781299769878387,0.16666699945926666,0.15208299458026886,0.16666699945926666,85248000.0 1997-09-12,0.18437500298023224,0.18489600718021393,0.15781299769878387,0.15937499701976776,66672000.0 1997-09-15,0.1546880006790161,0.18385399878025055,0.15260399878025055,0.18333299458026886,111672000.0 1997-09-16,0.16770799458026886,0.17708300054073334,0.15599000453948975,0.15625,128640000.0 1997-09-17,0.1703130006790161,0.17499999701976776,0.16666699945926666,0.17291699349880219,52152000.0 1997-09-18,0.1645829975605011,0.17343799769878387,0.1640630066394806,0.171875,42576000.0 1997-09-19,0.19739599525928497,0.20416699349880219,0.16875000298023224,0.1690099984407425,178584000.0 1997-09-22,0.22499999403953552,0.2338539958000183,0.19739599525928497,0.20000000298023224,338760000.0 1997-09-23,0.23125000298023224,0.23229199647903442,0.21979199349880219,0.22447900474071503,153648000.0 1997-09-24,0.21875,0.24062499403953552,0.21458299458026886,0.23229199647903442,164016000.0 1997-09-25,0.20390599966049194,0.21770800650119781,0.2026039958000183,0.2171880006790161,99360000.0 1997-09-26,0.20833300054073334,0.21302099525928497,0.2026039958000183,0.2036460041999817,54624000.0 1997-09-29,0.20208300650119781,0.20937499403953552,0.19791699945926666,0.20729200541973114,47424000.0 1997-09-30,0.21692700684070587,0.21744799613952637,0.19010399281978607,0.20000000298023224,105096000.0 1997-10-01,0.20104199647903442,0.22499999403953552,0.19687500596046448,0.22187499701976776,99984000.0 1997-10-02,0.20052100718021393,0.20885400474071503,0.19947899878025055,0.20208300650119781,37536000.0 1997-10-03,0.20078100264072418,0.20624999701976776,0.19895799458026886,0.20416699349880219,23280000.0 1997-10-06,0.20624999701976776,0.20624999701976776,0.19713500142097473,0.20000000298023224,40560000.0 1997-10-07,0.20286500453948975,0.20937499403953552,0.20208300650119781,0.20416699349880219,34848000.0 1997-10-08,0.2002599984407425,0.20833300054073334,0.1992190033197403,0.20729200541973114,56136000.0 1997-10-09,0.1875,0.20104199647903442,0.1869789958000183,0.20000000298023224,79008000.0 1997-10-10,0.19505199790000916,0.203125,0.18333299458026886,0.18645800650119781,75744000.0 1997-10-13,0.20000000298023224,0.20208300650119781,0.1963540017604828,0.1963540017604828,16296000.0 1997-10-14,0.19895799458026886,0.20520800352096558,0.19166700541973114,0.203125,30936000.0 1997-10-15,0.19609400629997253,0.19843800365924835,0.18854199349880219,0.19843800365924835,47112000.0 1997-10-16,0.18125000596046448,0.19895799458026886,0.1802079975605011,0.19895799458026886,69624000.0 1997-10-17,0.18125000596046448,0.18281300365924835,0.17604200541973114,0.1807290017604828,50688000.0 1997-10-20,0.19114600121974945,0.19374999403953552,0.18333299458026886,0.18385399878025055,98256000.0 1997-10-21,0.22135399281978607,0.22187499701976776,0.19270800054073334,0.19791699945926666,241920000.0 1997-10-22,0.2260420024394989,0.2309899926185608,0.21875,0.22083300352096558,104160000.0 1997-10-23,0.22499999403953552,0.22812500596046448,0.20937499403953552,0.2114579975605011,113136000.0 1997-10-24,0.25130200386047363,0.25312501192092896,0.2270829975605011,0.23749999701976776,189840000.0 1997-10-27,0.21354199945926666,0.2505210041999817,0.2114579975605011,0.24010400474071503,121824000.0 1997-10-28,0.24739600718021393,0.25,0.19374999403953552,0.1958329975605011,234384000.0 1997-10-29,0.2695310115814209,0.2750000059604645,0.25,0.2572920024394989,142536000.0 1997-10-30,0.2562499940395355,0.2677080035209656,0.2520830035209656,0.26041701436042786,95400000.0 1997-10-31,0.25416699051856995,0.2729170024394989,0.2484380006790161,0.26822900772094727,100536000.0 1997-11-03,0.25364598631858826,0.26093798875808716,0.24739600718021393,0.26093798875808716,39984000.0 1997-11-04,0.24791699647903442,0.25260400772094727,0.2411459982395172,0.25,47304000.0 1997-11-05,0.24375000596046448,0.25598999857902527,0.24375000596046448,0.24895800650119781,61872000.0 1997-11-06,0.23307299613952637,0.24583299458026886,0.23177100718021393,0.24583299458026886,58272000.0 1997-11-07,0.22395800054073334,0.23203100264072418,0.2192710041999817,0.22083300352096558,52536000.0 1997-11-10,0.2104170024394989,0.22812500596046448,0.2104170024394989,0.22499999403953552,55296000.0 1997-11-11,0.19739599525928497,0.21562500298023224,0.1958329975605011,0.21223999559879303,86256000.0 1997-11-12,0.18854199349880219,0.20937499403953552,0.18333299458026886,0.18880200386047363,173664000.0 1997-11-13,0.19296899437904358,0.19843800365924835,0.18854199349880219,0.19739599525928497,85800000.0 1997-11-14,0.20833300054073334,0.2104170024394989,0.18906299769878387,0.19687500596046448,117384000.0 1997-11-17,0.21875,0.2270829975605011,0.2109380066394806,0.2114579975605011,147888000.0 1997-11-18,0.22083300352096558,0.22395800054073334,0.2171880006790161,0.21875,37320000.0 1997-11-19,0.2255209982395172,0.2260420024394989,0.21562500298023224,0.22031299769878387,50688000.0 1997-11-20,0.22916699945926666,0.23020799458026886,0.2255209982395172,0.22864599525928497,118464000.0 1997-11-21,0.22447900474071503,0.22916699945926666,0.22447900474071503,0.2276040017604828,52056000.0 1997-11-24,0.2114579975605011,0.22083300352096558,0.2114579975605011,0.21875,40392000.0 1997-11-25,0.21015599370002747,0.21666699647903442,0.20208300650119781,0.2119790017604828,66096000.0 1997-11-26,0.21302099525928497,0.22057299315929413,0.2119790017604828,0.2119790017604828,32616000.0 1997-11-28,0.20624999701976776,0.21666699647903442,0.20572899281978607,0.21354199945926666,32064000.0 1997-12-01,0.21354199945926666,0.21875,0.20677100121974945,0.2119790017604828,47664000.0 1997-12-02,0.21171900629997253,0.21510399878025055,0.20885400474071503,0.21302099525928497,25248000.0 1997-12-03,0.2182289958000183,0.21875,0.20937499403953552,0.2098959982395172,25800000.0 1997-12-04,0.22499999403953552,0.2276040017604828,0.2192710041999817,0.22005200386047363,60768000.0 1997-12-05,0.22968800365924835,0.22968800365924835,0.21770800650119781,0.22187499701976776,53232000.0 1997-12-08,0.23541699349880219,0.23854200541973114,0.2260420024394989,0.2270829975605011,95328000.0 1997-12-09,0.234375,0.23854200541973114,0.23020799458026886,0.23333300650119781,26640000.0 1997-12-10,0.2255209982395172,0.23125000298023224,0.21979199349880219,0.22916699945926666,28896000.0 1997-12-11,0.234375,0.2416670024394989,0.21979199349880219,0.21979199349880219,100296000.0 1997-12-12,0.2270829975605011,0.24010400474071503,0.22031299769878387,0.23229199647903442,53448000.0 1997-12-15,0.22916699945926666,0.23333300650119781,0.22031299769878387,0.22916699945926666,33888000.0 1997-12-16,0.22291700541973114,0.23229199647903442,0.22291700541973114,0.23229199647903442,33744000.0 1997-12-17,0.21953099966049194,0.22291700541973114,0.21276000142097473,0.21875,122808000.0 1997-12-18,0.21458299458026886,0.22135399281978607,0.2114579975605011,0.21770800650119781,64080000.0 1997-12-19,0.22499999403953552,0.2260420024394989,0.20833300054073334,0.2114579975605011,95064000.0 1997-12-22,0.2348960041999817,0.23906299471855164,0.2216150015592575,0.22499999403953552,87048000.0 1997-12-23,0.23125000298023224,0.23697899281978607,0.23125000298023224,0.234375,23544000.0 1997-12-24,0.23020799458026886,0.23541699349880219,0.22343799471855164,0.23125000298023224,46728000.0 1997-12-26,0.2260420024394989,0.23229199647903442,0.22447900474071503,0.22812500596046448,9744000.0 1997-12-29,0.23749999701976776,0.23906299471855164,0.2265630066394806,0.22916699945926666,51048000.0 1997-12-30,0.24244800209999084,0.24531300365924835,0.23906299471855164,0.2416670024394989,125712000.0 1997-12-31,0.2510420083999634,0.2520830035209656,0.2421880066394806,0.24375000596046448,88920000.0 1998-01-02,0.24791699647903442,0.25,0.23984399437904358,0.25,33216000.0 1998-01-05,0.23749999701976776,0.24687500298023224,0.23541699349880219,0.24427099525928497,71808000.0 1998-01-06,0.24192699790000916,0.24375000596046448,0.23333300650119781,0.2348960041999817,83496000.0 1998-01-07,0.23906299471855164,0.2416670024394989,0.23463499546051025,0.2416670024394989,54504000.0 1998-01-08,0.23072899878025055,0.23515599966049194,0.2265630066394806,0.2348960041999817,120312000.0 1998-01-09,0.21302099525928497,0.23333300650119781,0.2114579975605011,0.23333300650119781,132864000.0 1998-01-12,0.21510399878025055,0.2192710041999817,0.20729200541973114,0.20833300054073334,148032000.0 1998-01-13,0.23229199647903442,0.23333300650119781,0.21614600718021393,0.2171880006790161,146424000.0 1998-01-14,0.24375000596046448,0.24375000596046448,0.23125000298023224,0.2328130006790161,170112000.0 1998-01-15,0.24765600264072418,0.2505210041999817,0.23958300054073334,0.23958300054073334,120288000.0 1998-01-16,0.23958300054073334,0.24895800650119781,0.23854200541973114,0.24791699647903442,51264000.0 1998-01-20,0.24765600264072418,0.2505210041999817,0.24062499403953552,0.2411459982395172,109344000.0 1998-01-21,0.25364598631858826,0.2583329975605011,0.24375000596046448,0.24687500298023224,174768000.0 1998-01-22,0.2567709982395172,0.2635419964790344,0.2510420083999634,0.25364598631858826,189432000.0 1998-01-23,0.24687500298023224,0.26718801259994507,0.24687500298023224,0.26718801259994507,182376000.0 1998-01-26,0.24062499403953552,0.2494789958000183,0.23697899281978607,0.24895800650119781,94248000.0 1998-01-27,0.23749999701976776,0.2432290017604828,0.23333300650119781,0.24088500440120697,82080000.0 1998-01-28,0.23854200541973114,0.2416670024394989,0.23125000298023224,0.23749999701976776,105864000.0 1998-01-29,0.24791699647903442,0.2494789958000183,0.23906299471855164,0.23958300054073334,96720000.0 1998-01-30,0.24583299458026886,0.25312501192092896,0.24427099525928497,0.25,74448000.0 1998-02-02,0.25989601016044617,0.26041701436042786,0.24687500298023224,0.24739600718021393,138264000.0 1998-02-03,0.25755199790000916,0.26249998807907104,0.25468799471855164,0.2593750059604645,88584000.0 1998-02-04,0.25312501192092896,0.2593750059604645,0.25260400772094727,0.25312501192092896,24696000.0 1998-02-05,0.24687500298023224,0.25572898983955383,0.24375000596046448,0.25572898983955383,116640000.0 1998-02-06,0.24531300365924835,0.2510420083999634,0.24375000596046448,0.24635399878025055,42456000.0 1998-02-09,0.2427079975605011,0.24791699647903442,0.23854200541973114,0.24583299458026886,52536000.0 1998-02-10,0.2651039958000183,0.26588499546051025,0.2416670024394989,0.24375000596046448,245928000.0 1998-02-11,0.2645829916000366,0.27317699790000916,0.2640630006790161,0.2645829916000366,129480000.0 1998-02-12,0.26302099227905273,0.2651039958000183,0.2593750059604645,0.2635419964790344,60720000.0 1998-02-13,0.2593750059604645,0.2635419964790344,0.2572920024394989,0.26249998807907104,168408000.0 1998-02-17,0.2572920024394989,0.26093798875808716,0.25364598631858826,0.26093798875808716,47520000.0 1998-02-18,0.25364598631858826,0.2572920024394989,0.25260400772094727,0.2572920024394989,59424000.0 1998-02-19,0.26145800948143005,0.2645829916000366,0.25416699051856995,0.2554689943790436,88728000.0 1998-02-20,0.2635419964790344,0.2645829916000366,0.25572898983955383,0.26145800948143005,54072000.0 1998-02-23,0.27031299471855164,0.27083298563957214,0.26041701436042786,0.2645829916000366,79560000.0 1998-02-24,0.27031299471855164,0.28385400772094727,0.2677080035209656,0.27083298563957214,278904000.0 1998-02-25,0.2744790017604828,0.27708300948143005,0.26302099227905273,0.2734380066394806,134904000.0 1998-02-26,0.3031249940395355,0.3041670024394989,0.2718749940395355,0.27317699790000916,307464000.0 1998-02-27,0.3208329975605011,0.33177098631858826,0.299219012260437,0.30104199051856995,494136000.0 1998-03-02,0.31770798563957214,0.3218750059604645,0.3125,0.31614598631858826,219144000.0 1998-03-03,0.2989580035209656,0.31562501192092896,0.2979170083999634,0.3145830035209656,160320000.0 1998-03-04,0.3059900104999542,0.30937498807907104,0.29166701436042786,0.30000001192092896,146280000.0 1998-03-05,0.3125,0.325780987739563,0.296875,0.2989580035209656,240024000.0 1998-03-06,0.3197920024394989,0.3208329975605011,0.30729201436042786,0.31510400772094727,117744000.0 1998-03-09,0.34791699051856995,0.3572919964790344,0.3197920024394989,0.3203130066394806,461112000.0 1998-03-10,0.3462890088558197,0.3677079975605011,0.34531301259994507,0.35624998807907104,495000000.0 1998-03-11,0.33177098631858826,0.34375,0.3260419964790344,0.3416669964790344,246984000.0 1998-03-12,0.3270829916000366,0.33802101016044617,0.3213540017604828,0.328125,195984000.0 1998-03-13,0.32786500453948975,0.3369790017604828,0.32395800948143005,0.33177098631858826,130464000.0 1998-03-16,0.3291670083999634,0.3364579975605011,0.3291670083999634,0.3315100073814392,66240000.0 1998-03-17,0.33281299471855164,0.3343749940395355,0.32447901368141174,0.33229199051856995,62016000.0 1998-03-18,0.3554689884185791,0.3572919964790344,0.3302080035209656,0.3302080035209656,273192000.0 1998-03-19,0.3499999940395355,0.36458298563957214,0.34895798563957214,0.35572901368141174,242304000.0 1998-03-20,0.3499999940395355,0.35364601016044617,0.34635400772094727,0.3499999940395355,128256000.0 1998-03-23,0.3492189943790436,0.3531250059604645,0.3447920083999634,0.3481769859790802,60096000.0 1998-03-24,0.3510420024394989,0.3614580035209656,0.34375,0.34375,113616000.0 1998-03-25,0.3403649926185608,0.3572919964790344,0.3375000059604645,0.35416701436042786,225792000.0 1998-03-26,0.3447920083999634,0.34895798563957214,0.33125001192092896,0.34062498807907104,157560000.0 1998-03-27,0.35416701436042786,0.36302098631858826,0.3447920083999634,0.3510420024394989,152928000.0 1998-03-30,0.3578130006790161,0.36458298563957214,0.35468798875808716,0.3578130006790161,110016000.0 1998-03-31,0.35637998580932617,0.3604170083999634,0.34895798563957214,0.35572901368141174,131304000.0 1998-04-01,0.3755210041999817,0.37656301259994507,0.35012999176979065,0.35520800948143005,289032000.0 1998-04-02,0.3960939943790436,0.40312498807907104,0.3739579916000366,0.37968799471855164,332856000.0 1998-04-03,0.38749998807907104,0.40156298875808716,0.3843750059604645,0.40104201436042786,233880000.0 1998-04-06,0.36927101016044617,0.39479199051856995,0.3677079975605011,0.3927080035209656,220488000.0 1998-04-07,0.3583329916000366,0.36354199051856995,0.3531250059604645,0.36250001192092896,232680000.0 1998-04-08,0.36927101016044617,0.3739579916000366,0.35624998807907104,0.3598960041999817,226296000.0 1998-04-09,0.3968749940395355,0.4000000059604645,0.3817709982395172,0.38489601016044617,320688000.0 1998-04-13,0.392969012260437,0.40104201436042786,0.3833329975605011,0.39531299471855164,219600000.0 1998-04-14,0.40494799613952637,0.41614601016044617,0.3885419964790344,0.3911460041999817,326472000.0 1998-04-15,0.40052101016044617,0.41666701436042786,0.39375001192092896,0.4083330035209656,223848000.0 1998-04-16,0.41041699051856995,0.41380199790000916,0.388280987739563,0.40052101016044617,324888000.0 1998-04-17,0.39531299471855164,0.4052079916000366,0.39375001192092896,0.39921900629997253,140712000.0 1998-04-20,0.3927080035209656,0.4145829975605011,0.390625,0.3973959982395172,179592000.0 1998-04-21,0.3877600133419037,0.3973959982395172,0.37968799471855164,0.3968749940395355,167088000.0 1998-04-22,0.36354199051856995,0.3901039958000183,0.36250001192092896,0.3885419964790344,226032000.0 1998-04-23,0.3375000059604645,0.36250001192092896,0.3354170024394989,0.36250001192092896,245064000.0 1998-04-24,0.35364601016044617,0.3656249940395355,0.33958300948143005,0.3416669964790344,335712000.0 1998-04-27,0.3447920083999634,0.3526040017604828,0.3213540017604828,0.34739598631858826,377712000.0 1998-04-28,0.3984380066394806,0.4145829975605011,0.3710939884185791,0.38697901368141174,1391880000.0 1998-04-29,0.3979170024394989,0.41093799471855164,0.3901039958000183,0.4052079916000366,633144000.0 1998-04-30,0.3822920024394989,0.4083330035209656,0.3770830035209656,0.40625,449712000.0 1998-05-01,0.39375001192092896,0.39635398983955383,0.3770830035209656,0.38645800948143005,186144000.0 1998-05-04,0.3968749940395355,0.3994790017604828,0.3890630006790161,0.39583298563957214,154704000.0 1998-05-05,0.3904950022697449,0.3979170024394989,0.38802099227905273,0.3916670083999634,119976000.0 1998-05-06,0.37656301259994507,0.3916670083999634,0.3755210041999817,0.3916670083999634,148776000.0 1998-05-07,0.37916699051856995,0.38749998807907104,0.3677079975605011,0.37916699051856995,277752000.0 1998-05-08,0.38489601016044617,0.38645800948143005,0.3729169964790344,0.38020798563957214,95856000.0 1998-05-11,0.36197900772094727,0.38749998807907104,0.3604170083999634,0.3872399926185608,227448000.0 1998-05-12,0.38072898983955383,0.38307300209999084,0.36093801259994507,0.3656249940395355,232728000.0 1998-05-13,0.38697901368141174,0.3916670083999634,0.3739579916000366,0.3770830035209656,278880000.0 1998-05-14,0.3815099895000458,0.39427098631858826,0.37916699051856995,0.3833329975605011,172008000.0 1998-05-15,0.3734380006790161,0.38541701436042786,0.3729169964790344,0.3828130066394806,92568000.0 1998-05-18,0.36692699790000916,0.37760400772094727,0.3614580035209656,0.375,132360000.0 1998-05-19,0.37656301259994507,0.37760400772094727,0.37187498807907104,0.3734380006790161,68472000.0 1998-05-20,0.36927101016044617,0.3812499940395355,0.3677079975605011,0.37656301259994507,80976000.0 1998-05-21,0.36979201436042786,0.375,0.3638019859790802,0.3729169964790344,68064000.0 1998-05-22,0.3583329916000366,0.36927101016044617,0.35624998807907104,0.3682290017604828,117240000.0 1998-05-26,0.34114599227905273,0.36197900772094727,0.3369790017604828,0.35859400033950806,217680000.0 1998-05-27,0.36093801259994507,0.36406299471855164,0.33229199051856995,0.3348959982395172,464688000.0 1998-05-28,0.35807299613952637,0.3656249940395355,0.35520800948143005,0.36354199051856995,188256000.0 1998-05-29,0.3671880066394806,0.37083300948143005,0.35624998807907104,0.3578130006790161,172824000.0 1998-06-01,0.35677099227905273,0.3687500059604645,0.3471350073814392,0.3666670024394989,160872000.0 1998-06-02,0.36406299471855164,0.37083300948143005,0.3458330035209656,0.36354199051856995,164028000.0 1998-06-03,0.3520829975605011,0.3770830035209656,0.3499999940395355,0.3739579916000366,131628000.0 1998-06-04,0.3656249940395355,0.3661459982395172,0.34375,0.3578130006790161,99912000.0 1998-06-05,0.3687500059604645,0.36979201436042786,0.359375,0.36458298563957214,68544000.0 1998-06-08,0.38541701436042786,0.38593798875808716,0.36250001192092896,0.36510398983955383,109260000.0 1998-06-09,0.42708298563957214,0.43229201436042786,0.38541701436042786,0.38697901368141174,388728000.0 1998-06-10,0.4510419964790344,0.46875,0.42500001192092896,0.4302079975605011,485700000.0 1998-06-11,0.5208330154418945,0.5218750238418579,0.45833298563957214,0.4604170024394989,717024000.0 1998-06-12,0.5083330273628235,0.5291669964790344,0.4854170083999634,0.5291669964790344,433116000.0 1998-06-15,0.5479170083999634,0.5708330273628235,0.4927079975605011,0.49583300948143005,674028000.0 1998-06-16,0.6135420203208923,0.6145830154418945,0.5541669726371765,0.5562499761581421,783348000.0 1998-06-17,0.6583330035209656,0.676563024520874,0.628125011920929,0.6322919726371765,805308000.0 1998-06-18,0.6010419726371765,0.6875,0.5979170203208923,0.675000011920929,632796000.0 1998-06-19,0.6317710280418396,0.6354169845581055,0.5666670203208923,0.5921880006790161,733572000.0 1998-06-22,0.6781250238418579,0.6864579916000366,0.6020830273628235,0.6229169964790344,726360000.0 1998-06-23,0.7723960280418396,0.7729169726371765,0.6708329916000366,0.6755210161209106,749268000.0 1998-06-24,0.8317710161209106,0.8395829796791077,0.7427080273628235,0.7916669845581055,1174092000.0 1998-06-25,0.8255209922790527,0.8729169964790344,0.800000011920929,0.8333330154418945,1089300000.0 1998-06-26,0.7854170203208923,0.8354169726371765,0.78125,0.8125,622992000.0 1998-06-29,0.8229169845581055,0.8302080035209656,0.7895830273628235,0.7895830273628235,490152000.0 1998-06-30,0.831250011920929,0.8458330035209656,0.8062499761581421,0.8151040077209473,437544000.0 1998-07-01,0.9510419964790344,0.9541670083999634,0.8395829796791077,0.848438024520874,565092000.0 1998-07-02,1.0333329439163208,1.0458329916000366,0.9375,0.9645829796791077,1045596000.0 1998-07-06,1.162500023841858,1.1729170083999634,1.0458329916000366,1.0614579916000366,937668000.0 1998-07-07,1.0177079439163208,1.1979169845581055,1.0083329677581787,1.1916669607162476,945036000.0 1998-07-08,0.8927080035209656,0.9916669726371765,0.8531249761581421,0.9322919845581055,1166232000.0 1998-07-09,0.8791670203208923,0.9708330035209656,0.875,0.921875,589860000.0 1998-07-10,0.8291670083999634,0.8822919726371765,0.8177080154418945,0.8583329916000366,499644000.0 1998-07-13,0.8968750238418579,0.8999999761581421,0.7854170203208923,0.8041669726371765,384960000.0 1998-07-14,0.9583330154418945,0.9645829796791077,0.8916670083999634,0.9041669964790344,507168000.0 1998-07-15,0.9375,0.9781249761581421,0.9145830273628235,0.9666669964790344,352200000.0 1998-07-16,0.9447919726371765,0.9583330154418945,0.9041669964790344,0.9453129768371582,279984000.0 1998-07-17,0.9984380006790161,1.0041669607162476,0.9322919845581055,0.9364579916000366,356520000.0 1998-07-20,1.1458330154418945,1.1677080392837524,0.9979169964790344,1.009374976158142,718500000.0 1998-07-21,1.1005209684371948,1.225000023841858,1.0666669607162476,1.1437499523162842,946560000.0 1998-07-22,1.1166670322418213,1.165624976158142,1.087499976158142,1.1166670322418213,559488000.0 1998-07-23,1.0635420083999634,1.1541670560836792,1.0583330392837524,1.0833330154418945,556212000.0 1998-07-24,1.0354169607162476,1.0958329439163208,0.9750000238418579,1.0770829916000366,579480000.0 1998-07-27,1.046354055404663,1.0614579916000366,0.9635419845581055,0.9927080273628235,576612000.0 1998-07-28,0.9911460280418396,1.0499999523162842,0.9833329916000366,1.0369789600372314,414936000.0 1998-07-29,0.8984379768371582,1.0125000476837158,0.8958330154418945,1.0041669607162476,392892000.0 1998-07-30,0.9479169845581055,0.9583330154418945,0.8791670203208923,0.9312499761581421,635484000.0 1998-07-31,0.9239580035209656,0.9593750238418579,0.909375011920929,0.9541670083999634,268812000.0 1998-08-03,0.9020829796791077,0.9291669726371765,0.893750011920929,0.9145830273628235,258264000.0 1998-08-04,0.9156249761581421,0.9510419964790344,0.9010419845581055,0.9177079796791077,561300000.0 1998-08-05,0.8848959803581238,0.9427080154418945,0.8333330154418945,0.9401040077209473,461208000.0 1998-08-06,0.9125000238418579,0.9375,0.8588539958000183,0.8697919845581055,372072000.0 1998-08-07,0.9666669964790344,0.9906250238418579,0.9114580154418945,0.9270830154418945,468660000.0 1998-08-10,1.0135420560836792,1.015625,0.9583330154418945,0.9750000238418579,370320000.0 1998-08-11,1.0333329439163208,1.0572919845581055,0.9604169726371765,0.9624999761581421,563172000.0 1998-08-12,1.0864579677581787,1.0958329439163208,1.0338540077209473,1.056249976158142,402816000.0 1998-08-13,1.0625,1.125,1.0583330392837524,1.0885419845581055,492588000.0 1998-08-14,1.0229170322418213,1.0895830392837524,1.0020829439163208,1.089063048362732,388200000.0 1998-08-17,0.9973959922790527,1.026563048362732,0.987500011920929,1.006250023841858,292356000.0 1998-08-18,1.0723960399627686,1.0760420560836792,0.9927080273628235,1.0098960399627686,360012000.0 1998-08-19,1.0729169845581055,1.1145830154418945,1.0583330392837524,1.09375,385632000.0 1998-08-20,1.0760420560836792,1.0812499523162842,1.0458329916000366,1.0520830154418945,317724000.0 1998-08-21,1.0807290077209473,1.0856770277023315,1.0270830392837524,1.0604170560836792,302724000.0 1998-08-24,1.1229170560836792,1.125,1.084375023841858,1.0854170322418213,278988000.0 1998-08-25,1.0968749523162842,1.1458330154418945,1.0895830392837524,1.145313024520874,287028000.0 1998-08-26,1.0604170560836792,1.0854170322418213,1.0567710399627686,1.0812499523162842,327816000.0 1998-08-27,0.9916669726371765,1.0416669845581055,0.9916669726371765,1.0364580154418945,320544000.0 1998-08-28,0.8824219703674316,1.0072920322418213,0.8604170083999634,0.9979169964790344,780720000.0 1998-08-31,0.6979169845581055,0.8968750238418579,0.6927080154418945,0.8786460161209106,820008000.0 1998-09-01,0.6662759780883789,0.721875011920929,0.5416669845581055,0.6343749761581421,1349016000.0 1998-09-02,0.7322919964790344,0.800000011920929,0.6833329796791077,0.6927080154418945,946572000.0 1998-09-03,0.715624988079071,0.7520830035209656,0.6729170083999634,0.6968749761581421,509424000.0 1998-09-04,0.71875,0.75,0.6833329796791077,0.7223960161209106,356244000.0 1998-09-08,0.768750011920929,0.7895830273628235,0.75,0.7833330035209656,438732000.0 1998-09-09,0.7041670083999634,0.7697920203208923,0.6947919726371765,0.7458329796791077,357924000.0 1998-09-10,0.6635419726371765,0.6708329916000366,0.6270830035209656,0.6614580154418945,639396000.0 1998-09-11,0.6338539719581604,0.6739580035209656,0.612500011920929,0.653124988079071,472248000.0 1998-09-14,0.614063024520874,0.6708329916000366,0.612500011920929,0.6697919964790344,301200000.0 1998-09-15,0.6083329916000366,0.6229169964790344,0.5864580273628235,0.5901039838790894,344568000.0 1998-09-16,0.7041670083999634,0.7161459922790527,0.5958330035209656,0.6187499761581421,782376000.0 1998-09-17,0.6416670083999634,0.6958330273628235,0.637499988079071,0.6703130006790161,849156000.0 1998-09-18,0.6640629768371582,0.676563024520874,0.6473960280418396,0.6479169726371765,334848000.0 1998-09-21,0.7124999761581421,0.7239580154418945,0.6333330273628235,0.6333330273628235,475344000.0 1998-09-22,0.7348960041999817,0.762499988079071,0.7302079796791077,0.7354170083999634,606108000.0 1998-09-23,0.8760420083999634,0.8791670203208923,0.75,0.7567710280418396,911676000.0 1998-09-24,0.8510419726371765,0.9739580154418945,0.8458330035209656,0.8927080035209656,1022484000.0 1998-09-25,0.9104170203208923,0.921875,0.8208330273628235,0.8208330273628235,731976000.0 1998-09-28,0.9635419845581055,1.0,0.9322919845581055,0.9697920083999634,772092000.0 1998-09-29,0.9427080154418945,0.9963539838790894,0.9291669726371765,0.9770830273628235,766716000.0 1998-09-30,0.9302080273628235,0.9624999761581421,0.9067710041999817,0.9291669726371765,588612000.0 1998-10-01,0.8552079796791077,0.925000011920929,0.8333330154418945,0.8999999761581421,687840000.0 1998-10-02,0.918749988079071,0.9322919845581055,0.8416669964790344,0.8776040077209473,689916000.0 1998-10-05,0.8725259900093079,0.925000011920929,0.8416669964790344,0.9072920083999634,489924000.0 1998-10-06,0.9026039838790894,0.9354169964790344,0.8666669726371765,0.9291669726371765,563436000.0 1998-10-07,0.7786459922790527,0.8729169964790344,0.7604169845581055,0.8552079796791077,856680000.0 1998-10-08,0.7182289958000183,0.7333329916000366,0.6666669845581055,0.690625011920929,607692000.0 1998-10-09,0.7598959803581238,0.765625,0.6979169845581055,0.7520830035209656,414540000.0 1998-10-12,0.7765629887580872,0.8416669964790344,0.7749999761581421,0.809374988079071,436344000.0 1998-10-13,0.7614579796791077,0.7947919964790344,0.7552080154418945,0.7651039958000183,213708000.0 1998-10-14,0.7791669964790344,0.8135420083999634,0.7479169964790344,0.7588539719581604,311808000.0 1998-10-15,0.8088539838790894,0.815625011920929,0.7708330154418945,0.7854170203208923,339420000.0 1998-10-16,0.8286460041999817,0.8494790196418762,0.8083329796791077,0.8218749761581421,428100000.0 1998-10-19,0.8812500238418579,0.890625,0.824999988079071,0.824999988079071,333624000.0 1998-10-20,0.8895829916000366,0.9375,0.8885419964790344,0.90625,383352000.0 1998-10-21,0.9166669845581055,0.918749988079071,0.8802080154418945,0.9119790196418762,252360000.0 1998-10-22,0.9557290077209473,0.9822919964790344,0.8947920203208923,0.8968750238418579,533904000.0 1998-10-23,0.9677079916000366,0.9859380125999451,0.9510419964790344,0.9541670083999634,272496000.0 1998-10-26,1.0119789838790894,1.015625,0.9729170203208923,0.9927080273628235,390336000.0 1998-10-27,0.9692710041999817,1.0499999523162842,0.9671880006790161,1.0343749523162842,403284000.0 1998-10-28,0.9755210280418396,0.9958329796791077,0.9520829916000366,0.9744790196418762,397836000.0 1998-10-29,1.0541670322418213,1.0604170560836792,0.9916669726371765,1.010938048362732,658644000.0 1998-10-30,1.0536459684371948,1.0817710161209106,1.0385420322418213,1.0552079677581787,423648000.0 1998-11-02,1.0916670560836792,1.0953129529953003,1.037500023841858,1.0677080154418945,629880000.0 1998-11-03,1.0505210161209106,1.108854055404663,1.0479170083999634,1.0927079916000366,367764000.0 1998-11-04,1.0817710161209106,1.100000023841858,1.0552079677581787,1.0947920083999634,407664000.0 1998-11-05,1.0708329677581787,1.084375023841858,1.0520830154418945,1.0640629529953003,294648000.0 1998-11-06,1.0380209684371948,1.068750023841858,1.0333329439163208,1.0499999523162842,377880000.0 1998-11-09,1.0572919845581055,1.061979055404663,1.006250023841858,1.015625,436872000.0 1998-11-10,1.0979169607162476,1.1666669845581055,1.0677080154418945,1.068750023841858,687516000.0 1998-11-11,1.0552079677581787,1.118749976158142,1.0437500476837158,1.1135419607162476,329268000.0 1998-11-12,1.0916670560836792,1.1072920560836792,1.0416669845581055,1.0458329916000366,239496000.0 1998-11-13,1.0645829439163208,1.1124999523162842,1.0476560592651367,1.0994789600372314,178812000.0 1998-11-16,1.0520830154418945,1.0822919607162476,1.0291670560836792,1.0708329677581787,237948000.0 1998-11-17,1.2374999523162842,1.2854169607162476,1.0708329677581787,1.078125,1222836000.0 1998-11-18,1.3666670322418213,1.421875,1.2625000476837158,1.2635420560836792,1182672000.0 1998-11-19,1.2770830392837524,1.462499976158142,1.274999976158142,1.4249999523162842,777912000.0 1998-11-20,1.5052080154418945,1.5145829916000366,1.375,1.4583330154418945,1338252000.0 1998-11-23,1.8166669607162476,1.8208329677581787,1.5505210161209106,1.5906250476837158,1355628000.0 1998-11-24,1.787500023841858,1.9427080154418945,1.7083330154418945,1.8666670322418213,1633512000.0 1998-11-25,1.7526040077209473,1.8624999523162842,1.7083330154418945,1.8041670322418213,550452000.0 1998-11-27,1.8052079677581787,1.8166669607162476,1.774999976158142,1.8104170560836792,191736000.0 1998-11-30,1.600000023841858,1.8354170322418213,1.5979169607162476,1.8302079439163208,595044000.0 1998-12-01,1.7458330392837524,1.7479170560836792,1.5166670083999634,1.5458329916000366,943092000.0 1998-12-02,1.662500023841858,1.7291669845581055,1.6463539600372314,1.7244789600372314,592980000.0 1998-12-03,1.5791670083999634,1.7041670083999634,1.5416669845581055,1.6593749523162842,436728000.0 1998-12-04,1.5708329677581787,1.6416670083999634,1.5208330154418945,1.6291669607162476,445152000.0 1998-12-07,1.5916670560836792,1.6166670322418213,1.5427080392837524,1.6083329916000366,315480000.0 1998-12-08,1.7005209922790527,1.7156250476837158,1.5708329677581787,1.5802079439163208,510996000.0 1998-12-09,1.8020830154418945,1.8692710399627686,1.6833330392837524,1.7114579677581787,930132000.0 1998-12-10,1.7760419845581055,1.8666670322418213,1.7468750476837158,1.8135420083999634,607236000.0 1998-12-11,1.8583329916000366,1.8666670322418213,1.75,1.750520944595337,509352000.0 1998-12-14,1.8520829677581787,1.9166669845581055,1.8166669607162476,1.8427079916000366,775020000.0 1998-12-15,2.0229170322418213,2.0250000953674316,1.8791669607162476,1.8916670083999634,760308000.0 1998-12-16,2.4083330631256104,2.514583110809326,2.1583330631256104,2.159374952316284,2035944000.0 1998-12-17,2.3062500953674316,2.4291670322418213,2.171354055404663,2.200000047683716,1352700000.0 1998-12-18,2.3890628814697266,2.4083330631256104,2.315624952316284,2.358333110809326,459036000.0 1998-12-21,2.65625,2.6812500953674316,2.5,2.5291669368743896,667680000.0 1998-12-22,2.686458110809326,2.7416670322418213,2.5718750953674316,2.7244789600372314,635208000.0 1998-12-23,2.7083330154418945,2.75,2.659374952316284,2.733333110809326,291276000.0 1998-12-24,2.706770896911621,2.7249999046325684,2.6583330631256104,2.6854169368743896,108276000.0 1998-12-28,2.9328129291534424,3.015625,2.7083330154418945,2.7583329677581787,597972000.0 1998-12-29,2.769270896911621,2.917707920074463,2.737499952316284,2.9166669845581055,492156000.0 1998-12-30,2.6770830154418945,2.860416889190674,2.532291889190674,2.7750000953674316,651672000.0 1998-12-31,2.6770830154418945,2.7583329677581787,2.6343750953674316,2.643749952316284,365964000.0 1999-01-04,2.957813024520874,2.9666669368743896,2.6656250953674316,2.730729103088379,785844000.0 1999-01-05,3.112499952316284,3.2437500953674316,2.6624999046325684,2.739063024520874,1257464000.0 1999-01-06,3.450000047683716,3.5093750953674316,3.3499999046325684,3.409374952316284,723532000.0 1999-01-07,3.971874952316284,4.006249904632568,3.325000047683716,3.4281249046325684,945492000.0 1999-01-08,4.006249904632568,4.978125095367432,3.799999952316284,4.606249809265137,1333244000.0 1999-01-11,4.615624904632568,4.625,4.190625190734863,4.599999904632568,778460000.0 1999-01-12,4.084374904632568,4.550000190734863,3.9749999046325684,4.512499809265137,488864000.0 1999-01-13,3.700000047683716,4.087500095367432,3.125,3.125,597528000.0 1999-01-14,3.450000047683716,3.981250047683716,3.4000000953674316,3.75,418248000.0 1999-01-15,3.5093750953674316,3.75156307220459,3.440624952316284,3.5,402652000.0 1999-01-19,3.4953129291534424,3.762500047683716,3.40625,3.762500047683716,228108000.0 1999-01-20,2.825000047683716,3.424999952316284,2.7437500953674316,3.37656307220459,610704000.0 1999-01-21,2.6500000953674316,2.7593750953674316,2.31406307220459,2.612499952316284,940964000.0 1999-01-22,3.075000047683716,3.1468749046325684,2.46875,2.487499952316284,875316000.0 1999-01-25,2.809375047683716,3.0843749046325684,2.75,3.0374999046325684,546476000.0 1999-01-26,2.8773438930511475,3.03125,2.765625,2.815624952316284,490696000.0 1999-01-27,3.140625,3.4937500953674316,3.0,3.3531250953674316,700452000.0 1999-01-28,3.0718750953674316,3.21875,3.0062499046325684,3.160938024520874,475012000.0 1999-01-29,2.92343807220459,3.0406250953674316,2.875,3.0406250953674316,327920000.0 1999-02-01,2.8968749046325684,3.0578129291534424,2.875,2.9437499046325684,255620000.0 1999-02-02,2.7562499046325684,2.910938024520874,2.7125000953674316,2.909374952316284,260972000.0 1999-02-03,3.143749952316284,3.1500000953674316,2.7125000953674316,2.7249999046325684,375820000.0 1999-02-04,2.950000047683716,3.168750047683716,2.90625,3.1312499046325684,232992000.0 1999-02-05,2.8968749046325684,3.0718750953674316,2.8078129291534424,2.924999952316284,171320000.0 1999-02-08,2.7281250953674316,2.878124952316284,2.643749952316284,2.859375,251964000.0 1999-02-09,2.5,2.700000047683716,2.4984378814697266,2.6984379291534424,256520000.0 1999-02-10,2.4359378814697266,2.5843749046325684,2.375,2.456249952316284,264100000.0 1999-02-11,2.746875047683716,2.754688024520874,2.487499952316284,2.512500047683716,275860000.0 1999-02-12,2.612499952316284,2.746875047683716,2.590625047683716,2.700000047683716,155308000.0 1999-02-16,2.465625047683716,2.7125000953674316,2.424999952316284,2.671875,155596000.0 1999-02-17,2.3375000953674316,2.551563024520874,2.3125,2.460937976837158,193372000.0 1999-02-18,2.237499952316284,2.4124999046325684,2.106250047683716,2.4124999046325684,431252000.0 1999-02-19,2.546875,2.5625,2.2750000953674316,2.359375,538364000.0 1999-02-22,2.6624999046325684,2.7406249046325684,2.450000047683716,2.543750047683716,384244000.0 1999-02-23,2.879688024520874,2.924999952316284,2.737499952316284,2.753124952316284,422784000.0 1999-02-24,2.773437976837158,3.054687976837158,2.7562499046325684,2.940624952316284,495728000.0 1999-02-25,3.125,3.140625,2.8656249046325684,2.9156250953674316,733796000.0 1999-02-26,3.203125,3.25,3.0250000953674316,3.168750047683716,507308000.0 1999-03-01,3.325000047683716,3.4015629291534424,3.0999999046325684,3.174999952316284,387380000.0 1999-03-02,3.03281307220459,3.393749952316284,3.0265629291534424,3.36093807220459,332064000.0 1999-03-03,3.0875000953674316,3.1875,3.0062499046325684,3.09375,310576000.0 1999-03-04,3.003124952316284,3.174999952316284,2.8968749046325684,3.137500047683716,357748000.0 1999-03-05,3.0374999046325684,3.112499952316284,2.9593749046325684,3.098438024520874,243524000.0 1999-03-08,3.054687976837158,3.160938024520874,2.981250047683716,3.035938024520874,209252000.0 1999-03-09,3.2484378814697266,3.331249952316284,3.085937976837158,3.128124952316284,325840000.0 1999-03-10,3.4281249046325684,3.473438024520874,3.3499999046325684,3.418750047683716,282352000.0 1999-03-11,3.371875047683716,3.5687499046325684,3.2750000953674316,3.4937500953674316,325044000.0 1999-03-12,3.332813024520874,3.3843750953674316,3.215625047683716,3.3499999046325684,186652000.0 1999-03-15,3.473438024520874,3.4749999046325684,3.2750000953674316,3.325000047683716,140416000.0 1999-03-16,3.34531307220459,3.5093750953674316,3.3187499046325684,3.4749999046325684,150688000.0 1999-03-17,3.2750000953674316,3.3375000953674316,3.206249952316284,3.28281307220459,157348000.0 1999-03-18,3.460937976837158,3.5,3.309375047683716,3.3218750953674316,246004000.0 1999-03-19,3.37656307220459,3.5765628814697266,3.375,3.546875,214504000.0 1999-03-22,3.299999952316284,3.4124999046325684,3.262500047683716,3.32968807220459,131968000.0 1999-03-23,2.984375,3.246875047683716,2.950000047683716,3.215625047683716,224336000.0 1999-03-24,3.0921878814697266,3.0999999046325684,2.8499999046325684,2.929687976837158,230876000.0 1999-03-25,3.496875047683716,3.5,3.20468807220459,3.223438024520874,321996000.0 1999-03-26,3.476562976837158,3.6937499046325684,3.434375047683716,3.5,498440000.0 1999-03-29,3.7406249046325684,3.7874999046325684,3.700000047683716,3.75,377760000.0 1999-03-30,4.117187976837158,4.237500190734863,3.788280963897705,3.799999952316284,523548000.0 1999-03-31,4.304687976837158,4.449999809265137,4.128125190734863,4.28125,441884000.0 1999-04-01,4.275000095367432,4.503125190734863,4.1875,4.484375,231464000.0 1999-04-05,4.662499904632568,4.6875,4.293749809265137,4.315625190734863,318336000.0 1999-04-06,4.571875095367432,4.893750190734863,4.487500190734863,4.612500190734863,290636000.0 1999-04-07,4.395312786102295,4.6828131675720215,4.28125,4.665625095367432,263332000.0 1999-04-08,4.474999904632568,4.603125095367432,4.150000095367432,4.3703131675720215,229756000.0 1999-04-09,4.571875095367432,4.650000095367432,4.393750190734863,4.453125,136780000.0 1999-04-12,4.61093807220459,4.706250190734863,4.400000095367432,4.403124809265137,171384000.0 1999-04-13,4.459374904632568,4.800000190734863,4.456250190734863,4.668749809265137,160776000.0 1999-04-14,4.199999809265137,4.612500190734863,4.165625095367432,4.550000190734863,199056000.0 1999-04-15,4.181250095367432,4.262499809265137,3.7750000953674316,4.146874904632568,329968000.0 1999-04-16,4.75,4.787499904632568,4.51718807220459,4.596875190734863,633204000.0 1999-04-19,3.973438024520874,4.724999904632568,3.875,4.724999904632568,567396000.0 1999-04-20,4.300000190734863,4.357812881469727,3.8375000953674316,3.9328129291534424,400100000.0 1999-04-21,4.481249809265137,4.550000190734863,4.224999904632568,4.309374809265137,221640000.0 1999-04-22,4.75156307220459,4.775000095367432,4.4484381675720215,4.607812881469727,250764000.0 1999-04-23,5.253125190734863,5.412499904632568,4.793749809265137,4.821875095367432,634336000.0 1999-04-26,5.179687976837158,5.396874904632568,5.099999904632568,5.224999904632568,279700000.0 1999-04-27,5.146874904632568,5.53125,5.050000190734863,5.425000190734863,357908000.0 1999-04-28,4.837500095367432,5.050000190734863,4.559374809265137,5.0,389476000.0 1999-04-29,4.206250190734863,4.543749809265137,4.125,4.310937881469727,844168000.0 1999-04-30,4.301562786102295,4.5,4.125,4.425000190734863,355528000.0 1999-05-03,3.773437976837158,4.176562786102295,3.753124952316284,4.171875,523728000.0 1999-05-04,3.575000047683716,4.012499809265137,3.512500047683716,3.815624952316284,433928000.0 1999-05-05,3.6624999046325684,3.706249952316284,3.346874952316284,3.596874952316284,554196000.0 1999-05-06,3.434375047683716,3.7750000953674316,3.393749952316284,3.700000047683716,365688000.0 1999-05-07,3.409374952316284,3.5999999046325684,3.2750000953674316,3.518749952316284,333080000.0 1999-05-10,3.671875,3.674999952316284,3.3499999046325684,3.4156250953674316,284824000.0 1999-05-11,3.7093749046325684,3.846874952316284,3.5999999046325684,3.76718807220459,278828000.0 1999-05-12,3.5734379291534424,3.715625047683716,3.5374999046325684,3.7015628814697266,146548000.0 1999-05-13,3.4000000953674316,3.6968750953674316,3.4000000953674316,3.609375,229980000.0 1999-05-14,3.309375047683716,3.3687500953674316,3.2453129291534424,3.328125,225336000.0 1999-05-17,3.440624952316284,3.450000047683716,3.0374999046325684,3.25,417164000.0 1999-05-18,3.315624952316284,3.4375,3.273437976837158,3.410938024520874,248156000.0 1999-05-19,3.489063024520874,3.4906249046325684,3.3375000953674316,3.348438024520874,252384000.0 1999-05-20,3.270313024520874,3.450000047683716,3.262500047683716,3.418750047683716,137880000.0 1999-05-21,3.2140629291534424,3.299999952316284,3.143749952316284,3.268749952316284,160112000.0 1999-05-24,2.9375,3.234375,2.9000000953674316,3.215625047683716,285076000.0 1999-05-25,2.789062976837158,3.028125047683716,2.784374952316284,2.9312500953674316,310204000.0 1999-05-26,3.023437976837158,3.046875,2.612499952316284,2.82968807220459,423172000.0 1999-05-27,2.864063024520874,3.0140628814697266,2.8499999046325684,2.9906249046325684,271468000.0 1999-05-28,2.96875,3.0093750953674316,2.799999952316284,2.890625,193604000.0 1999-06-01,2.645313024520874,2.8375000953674316,2.6246089935302734,2.7874999046325684,401528000.0 1999-06-02,2.8031249046325684,2.875,2.4281249046325684,2.6187500953674316,738128000.0 1999-06-03,2.62656307220459,2.862499952316284,2.612499952316284,2.848438024520874,346232000.0 1999-06-04,2.710937976837158,2.75,2.5406250953674316,2.640625,389836000.0 1999-06-07,2.934375047683716,2.996875047683716,2.700000047683716,2.7140629291534424,338028000.0 1999-06-08,2.789062976837158,3.034374952316284,2.7593750953674316,3.0,276888000.0 1999-06-09,2.8499999046325684,2.862499952316284,2.7437500953674316,2.848438024520874,178084000.0 1999-06-10,2.898437976837158,2.953125,2.753124952316284,2.796875,254212000.0 1999-06-11,2.645313024520874,2.924999952316284,2.6187500953674316,2.878124952316284,277732000.0 1999-06-14,2.299999952316284,2.612499952316284,2.2437500953674316,2.598438024520874,415292000.0 1999-06-15,2.4124999046325684,2.4937500953674316,2.265625,2.3062500953674316,366188000.0 1999-06-16,2.7921879291534424,2.825000047683716,2.5250000953674316,2.53281307220459,434144000.0 1999-06-17,2.8234379291534424,2.9781250953674316,2.7406249046325684,2.7906250953674316,380828000.0 1999-06-18,2.78281307220459,2.862499952316284,2.737499952316284,2.79843807220459,159440000.0 1999-06-21,3.0875000953674316,3.0890629291534424,2.793750047683716,2.8390629291534424,324544000.0 1999-06-22,2.9375,3.237499952316284,2.9124999046325684,3.07968807220459,334588000.0 1999-06-23,2.9437499046325684,3.03281307220459,2.8031249046325684,2.8890628814697266,328596000.0 1999-06-24,2.840625047683716,2.97031307220459,2.825000047683716,2.953125,167104000.0 1999-06-25,2.754688024520874,2.9375,2.703125,2.910938024520874,195036000.0 1999-06-28,2.76718807220459,2.796875,2.5609378814697266,2.7750000953674316,337436000.0 1999-06-29,2.9015629291534424,2.956249952316284,2.71875,2.7562499046325684,312960000.0 1999-06-30,3.128124952316284,3.231250047683716,2.875,2.9124999046325684,338124000.0 1999-07-01,3.059375047683716,3.1624999046325684,2.950000047683716,3.1312499046325684,287656000.0 1999-07-02,3.101562976837158,3.1500000953674316,3.018749952316284,3.081249952316284,144168000.0 1999-07-06,3.171875,3.332813024520874,3.137500047683716,3.200000047683716,297724000.0 1999-07-07,3.046875,3.1875,3.0,3.153125047683716,199760000.0 1999-07-08,3.1343750953674316,3.1875,3.03281307220459,3.140625,212488000.0 1999-07-09,3.137500047683716,3.1937499046325684,3.101562976837158,3.153125047683716,111636000.0 1999-07-12,2.934375047683716,3.137500047683716,2.9000000953674316,3.125,213064000.0 1999-07-13,3.153125047683716,3.179687976837158,2.875,2.90625,409064000.0 1999-07-14,3.375,3.375,3.145313024520874,3.184375047683716,388072000.0 1999-07-15,3.489063024520874,3.5374999046325684,3.3343749046325684,3.375,455260000.0 1999-07-16,3.440624952316284,3.5625,3.403125047683716,3.46875,205948000.0 1999-07-19,3.2921879291534424,3.4156250953674316,3.2874999046325684,3.4000000953674316,188768000.0 1999-07-20,3.003124952316284,3.234375,3.00156307220459,3.2281250953674316,344436000.0 1999-07-21,3.1359379291534424,3.206249952316284,3.0062499046325684,3.0250000953674316,342688000.0 1999-07-22,2.6703128814697266,2.9281249046325684,2.6187500953674316,2.910938024520874,1150944000.0 1999-07-23,2.864063024520874,2.8687500953674316,2.57968807220459,2.7453129291534424,601612000.0 1999-07-26,2.648437976837158,2.887500047683716,2.625,2.7609379291534424,612552000.0 1999-07-27,2.5250000953674316,2.7593750953674316,2.503124952316284,2.7249999046325684,475396000.0 1999-07-28,2.643749952316284,2.653125047683716,2.4906249046325684,2.5496089458465576,515672000.0 1999-07-29,2.539062976837158,2.609375,2.5,2.559375047683716,374960000.0 1999-07-30,2.50156307220459,2.5687499046325684,2.4375,2.5531249046325684,241140000.0 1999-08-02,2.3499999046325684,2.5531249046325684,2.348438024520874,2.4593749046325684,339356000.0 1999-08-03,2.371875047683716,2.424999952316284,2.2406249046325684,2.424999952316284,582780000.0 1999-08-04,2.210937976837158,2.409374952316284,2.200000047683716,2.34375,448228000.0 1999-08-05,2.4312500953674316,2.450000047683716,2.049999952316284,2.18906307220459,750340000.0 1999-08-06,2.239063024520874,2.487499952316284,2.231250047683716,2.4156250953674316,424376000.0 1999-08-09,2.137500047683716,2.2874999046325684,2.114063024520874,2.2874999046325684,260828000.0 1999-08-10,2.2750000953674316,2.304687976837158,2.049999952316284,2.1343750953674316,463900000.0 1999-08-11,2.273437976837158,2.3812499046325684,2.129688024520874,2.309375047683716,513100000.0 1999-08-12,2.293750047683716,2.393749952316284,2.234375,2.2750000953674316,262816000.0 1999-08-13,2.4359378814697266,2.4359378814697266,2.3531250953674316,2.375,215696000.0 1999-08-16,2.457813024520874,2.5218749046325684,2.387500047683716,2.456249952316284,255064000.0 1999-08-17,2.731250047683716,2.737499952316284,2.496875047683716,2.512500047683716,473376000.0 1999-08-18,2.828125,2.9375,2.8125,2.878124952316284,568308000.0 1999-08-19,2.653125047683716,2.7796878814697266,2.628124952316284,2.768749952316284,365700000.0 1999-08-20,2.835937976837158,2.8390629291534424,2.628124952316284,2.65625,285624000.0 1999-08-23,2.9593749046325684,3.012500047683716,2.893749952316284,2.898437976837158,384120000.0 1999-08-24,3.00156307220459,3.137500047683716,2.898437976837158,2.9000000953674316,500200000.0 1999-08-25,3.3218750953674316,3.325000047683716,3.0374999046325684,3.070312976837158,418828000.0 1999-08-26,3.2140629291534424,3.3890628814697266,3.1875,3.325000047683716,384884000.0 1999-08-27,3.2125000953674316,3.2632811069488525,3.125,3.262500047683716,258456000.0 1999-08-30,2.981250047683716,3.25,2.9468750953674316,3.18906307220459,369888000.0 1999-08-31,3.109375,3.117187976837158,2.804687976837158,2.9593749046325684,655848000.0 1999-09-01,2.976562976837158,3.174999952316284,2.9375,3.174999952316284,439232000.0 1999-09-02,3.003124952316284,3.096874952316284,2.8687500953674316,2.875,336774000.0 1999-09-03,3.121875047683716,3.200000047683716,3.03125,3.1812500953674316,328718000.0 1999-09-07,3.1468749046325684,3.21875,3.106250047683716,3.190624952316284,180174000.0 1999-09-08,3.0718750953674316,3.1624999046325684,3.046875,3.0999999046325684,139520000.0 1999-09-09,3.1812500953674316,3.221874952316284,3.1187500953674316,3.174999952316284,183664000.0 1999-09-10,3.325000047683716,3.4000000953674316,3.2437500953674316,3.296875,248418000.0 1999-09-13,3.1656250953674316,3.299999952316284,3.125,3.28125,154952000.0 1999-09-14,3.299999952316284,3.3218750953674316,3.137500047683716,3.137500047683716,175656000.0 1999-09-15,3.278125047683716,3.3968749046325684,3.25,3.387500047683716,156346000.0 1999-09-16,3.262500047683716,3.2906250953674316,3.137500047683716,3.246875047683716,141178000.0 1999-09-17,3.190624952316284,3.299999952316284,3.137500047683716,3.28125,144790000.0 1999-09-20,3.137500047683716,3.25,3.1343750953674316,3.184375047683716,119142000.0 1999-09-21,3.112499952316284,3.1968750953674316,3.049999952316284,3.081249952316284,164650000.0 1999-09-22,3.299999952316284,3.325000047683716,3.034374952316284,3.143749952316284,200750000.0 1999-09-23,3.112499952316284,3.4375,3.0617189407348633,3.3499999046325684,287472000.0 1999-09-24,3.25,3.299999952316284,3.075000047683716,3.0999999046325684,219450000.0 1999-09-27,3.128124952316284,3.393749952316284,3.09375,3.309375047683716,287662000.0 1999-09-28,3.293750047683716,3.325000047683716,3.0562500953674316,3.125,315376000.0 1999-09-29,4.037499904632568,4.25,3.2874999046325684,3.325000047683716,1587488000.0 1999-09-30,3.996875047683716,4.074999809265137,3.8125,3.9906249046325684,620924000.0 1999-10-01,3.862499952316284,3.9625000953674316,3.832813024520874,3.8499999046325684,208606000.0 1999-10-04,3.8531250953674316,3.987499952316284,3.7874999046325684,3.971874952316284,195148000.0 1999-10-05,3.921875,3.987499952316284,3.737499952316284,3.856250047683716,328402000.0 1999-10-06,4.121874809265137,4.181250095367432,3.9749999046325684,3.9781250953674316,310644000.0 1999-10-07,4.365624904632568,4.5,4.175000190734863,4.28125,492188000.0 1999-10-08,4.462500095367432,4.474999904632568,4.221875190734863,4.34375,229174000.0 1999-10-11,4.418749809265137,4.46875,4.337500095367432,4.456250190734863,133848000.0 1999-10-12,4.246874809265137,4.425000190734863,4.243750095367432,4.384375095367432,144628000.0 1999-10-13,3.996875047683716,4.25,3.9781250953674316,4.125,231236000.0 1999-10-14,3.9796879291534424,4.168749809265137,3.921875,4.025000095367432,254260000.0 1999-10-15,3.753124952316284,3.8531250953674316,3.6968750953674316,3.793750047683716,243738000.0 1999-10-18,3.703125,3.825000047683716,3.5531249046325684,3.753124952316284,215876000.0 1999-10-19,3.831249952316284,3.9124999046325684,3.78125,3.8812499046325684,155600000.0 1999-10-20,4.025000095367432,4.03125,3.817188024520874,3.9156250953674316,154710000.0 1999-10-21,4.037499904632568,4.140625,3.8531250953674316,3.8968749046325684,179220000.0 1999-10-22,3.9312500953674316,4.181250095367432,3.9000000953674316,4.071875095367432,146096000.0 1999-10-25,4.137499809265137,4.150000095367432,3.8968749046325684,3.950000047683716,143618000.0 1999-10-26,4.0625,4.215624809265137,4.006249904632568,4.15625,154230000.0 1999-10-27,3.796875,3.96875,3.7406249046325684,3.96875,256704000.0 1999-10-28,3.549999952316284,3.65625,3.293750047683716,3.4749999046325684,714528000.0 1999-10-29,3.53125,3.640625,3.4625000953674316,3.637500047683716,193776000.0 1999-11-01,3.456249952316284,3.59375,3.315624952316284,3.403125047683716,256482000.0 1999-11-02,3.3218750953674316,3.5,3.253124952316284,3.487499952316284,264864000.0 1999-11-03,3.2906250953674316,3.424999952316284,3.25,3.409374952316284,215442000.0 1999-11-04,3.153125047683716,3.393749952316284,3.049999952316284,3.359375,335184000.0 1999-11-05,3.246875047683716,3.2750000953674316,3.112499952316284,3.237499952316284,221828000.0 1999-11-08,3.9000000953674316,4.0,3.174999952316284,3.2406249046325684,646788000.0 1999-11-09,3.5406250953674316,4.153124809265137,3.5,4.099999904632568,529542000.0 1999-11-10,3.5999999046325684,3.75,3.5062499046325684,3.578125,230134000.0 1999-11-11,3.6500000953674316,3.831249952316284,3.5687499046325684,3.737499952316284,185878000.0 1999-11-12,3.746875047683716,3.75,3.5406250953674316,3.6875,206392000.0 1999-11-15,3.674999952316284,3.799999952316284,3.6656250953674316,3.78125,128744000.0 1999-11-16,3.9468750953674316,3.981250047683716,3.6875,3.7125000953674316,304774000.0 1999-11-17,3.825000047683716,4.0,3.7718749046325684,3.8968749046325684,133148000.0 1999-11-18,3.8968749046325684,3.909374952316284,3.762500047683716,3.8375000953674316,116208000.0 1999-11-19,3.8968749046325684,3.90625,3.8031249046325684,3.893749952316284,115212000.0 1999-11-22,4.025000095367432,4.125,3.799999952316284,3.893749952316284,214168000.0 1999-11-23,4.087500095367432,4.28125,3.8125,4.018750190734863,366650000.0 1999-11-24,4.362500190734863,4.387499809265137,4.162499904632568,4.212500095367432,289662000.0 1999-11-26,4.65625,4.756249904632568,4.53125,4.553124904632568,229920000.0 1999-11-29,4.521874904632568,4.84375,4.506249904632568,4.775000095367432,361074000.0 1999-11-30,4.253125190734863,4.443749904632568,4.190625190734863,4.413280963897705,269310000.0 1999-12-01,4.25,4.393750190734863,4.098437786102295,4.362500190734863,213272000.0 1999-12-02,4.453125,4.565625190734863,4.28125,4.300000190734863,190774000.0 1999-12-03,4.328125,4.668749809265137,4.303124904632568,4.625,223024000.0 1999-12-06,4.387499809265137,4.493750095367432,4.234375,4.34375,183984000.0 1999-12-07,4.303124904632568,4.400000095367432,4.21875,4.400000095367432,134542000.0 1999-12-08,4.428124904632568,4.650000095367432,4.300000190734863,4.340624809265137,257344000.0 1999-12-09,5.181250095367432,5.650000095367432,4.671875,4.775000095367432,827292000.0 1999-12-10,5.334374904632568,5.599999904632568,5.221875190734863,5.596875190734863,298580000.0 1999-12-13,5.125,5.331250190734863,5.074999809265137,5.331250190734863,173074000.0 1999-12-14,4.78125,5.199999809265137,4.678124904632568,5.1875,202158000.0 1999-12-15,4.824999809265137,4.971875190734863,4.550000190734863,4.643750190734863,202670000.0 1999-12-16,4.743750095367432,4.9375,4.675000190734863,4.912499904632568,140088000.0 1999-12-17,4.703125,4.881249904632568,4.690625190734863,4.859375,119118000.0 1999-12-20,4.849999904632568,5.099999904632568,4.753125190734863,4.887499809265137,211332000.0 1999-12-21,4.993750095367432,5.021874904632568,4.775000095367432,4.828125,190190000.0 1999-12-22,4.884375095367432,5.028124809265137,4.775000095367432,5.028124809265137,118420000.0 1999-12-23,4.5,4.949999809265137,4.453125,4.900000095367432,258292000.0 1999-12-27,4.056250095367432,4.412499904632568,4.0,4.387499809265137,330476000.0 1999-12-28,4.115624904632568,4.324999809265137,4.078125,4.153124809265137,206086000.0 1999-12-29,4.175000190734863,4.268750190734863,4.131249904632568,4.171875,118260000.0 1999-12-30,3.953125,4.256249904632568,3.924999952316284,4.231249809265137,185132000.0 1999-12-31,3.8062500953674316,3.96875,3.799999952316284,3.965625047683716,145414000.0 2000-01-03,4.46875,4.478125095367432,3.9523439407348633,4.074999809265137,322352000.0 2000-01-04,4.096875190734863,4.574999809265137,4.087500095367432,4.268750190734863,349748000.0 2000-01-05,3.487499952316284,3.7562499046325684,3.4000000953674316,3.5250000953674316,769148000.0 2000-01-06,3.278125047683716,3.6343750953674316,3.200000047683716,3.565624952316284,375040000.0 2000-01-07,3.4781250953674316,3.5250000953674316,3.309375047683716,3.3499999046325684,210108000.0 2000-01-10,3.4593749046325684,3.6312499046325684,3.278125047683716,3.628124952316284,295158000.0 2000-01-11,3.3375000953674316,3.5,3.25,3.34375,210654000.0 2000-01-12,3.1781249046325684,3.4000000953674316,3.1500000953674316,3.393749952316284,216090000.0 2000-01-13,3.296875,3.359375,3.15625,3.246875047683716,208962000.0 2000-01-14,3.2125000953674316,3.4312500953674316,3.200000047683716,3.3375000953674316,137072000.0 2000-01-18,3.206249952316284,3.2593750953674316,3.1500000953674316,3.171875,107698000.0 2000-01-19,3.340625047683716,3.375,3.1500000953674316,3.206249952316284,164910000.0 2000-01-20,3.237499952316284,3.3499999046325684,3.1968750953674316,3.346874952316284,119560000.0 2000-01-21,3.1031250953674316,3.231250047683716,3.0,3.231250047683716,229238000.0 2000-01-24,3.5062499046325684,3.668750047683716,3.375,3.378124952316284,583404000.0 2000-01-25,3.4625000953674316,3.5625,3.299999952316284,3.5,188682000.0 2000-01-26,3.2406249046325684,3.5,3.237499952316284,3.4312500953674316,131160000.0 2000-01-27,3.346874952316284,3.387500047683716,3.231250047683716,3.2593750953674316,135680000.0 2000-01-28,3.0843749046325684,3.3218750953674316,3.0,3.25,275558000.0 2000-01-31,3.2281250953674316,3.237499952316284,2.921875,3.018749952316284,213958000.0 2000-02-01,3.371875047683716,3.53125,3.21875,3.375,268092000.0 2000-02-02,3.471874952316284,3.612499952316284,3.387500047683716,3.3968749046325684,280518000.0 2000-02-03,4.209374904632568,4.296875,3.8687500953674316,4.056250095367432,875000000.0 2000-02-04,3.9281249046325684,4.137499809265137,3.893749952316284,4.137499809265137,220460000.0 2000-02-07,3.75,3.84375,3.65625,3.809375047683716,202580000.0 2000-02-08,4.15625,4.199999809265137,3.671875,3.700000047683716,389456000.0 2000-02-09,4.012499809265137,4.186718940734863,4.000781059265137,4.027344226837158,191608000.0 2000-02-10,3.809375047683716,3.9937500953674316,3.7750000953674316,3.924999952316284,199592000.0 2000-02-11,3.809375047683716,3.956249952316284,3.7750000953674316,3.856250047683716,166180000.0 2000-02-14,3.721874952316284,3.7874999046325684,3.6781249046325684,3.784374952316284,103394000.0 2000-02-15,3.690624952316284,3.809375047683716,3.53125,3.671875,128490000.0 2000-02-16,3.534374952316284,3.671875,3.53125,3.637500047683716,85204000.0 2000-02-17,3.450000047683716,3.565624952316284,3.4000000953674316,3.5625,122592000.0 2000-02-18,3.237499952316284,3.450000047683716,3.1937499046325684,3.421875,174528000.0 2000-02-22,3.1781249046325684,3.325000047683716,3.153125047683716,3.246875047683716,113716000.0 2000-02-23,3.5218749046325684,3.5875000953674316,3.234375,3.2437500953674316,168824000.0 2000-02-24,3.421875,3.5687499046325684,3.28125,3.528125047683716,117386000.0 2000-02-25,3.456249952316284,3.46875,3.2593750953674316,3.371875047683716,97410000.0 2000-02-28,3.2874999046325684,3.359375,3.206249952316284,3.328125,101154000.0 2000-02-29,3.4437499046325684,3.4484379291534424,3.293750047683716,3.299999952316284,142970000.0 2000-03-01,3.293750047683716,3.424999952316284,3.25,3.3812499046325684,111534000.0 2000-03-02,3.128124952316284,3.25,3.109375,3.246875047683716,159602000.0 2000-03-03,3.125,3.237499952316284,3.1031250953674316,3.1624999046325684,121190000.0 2000-03-06,3.1968750953674316,3.362499952316284,3.140625,3.143749952316284,153316000.0 2000-03-07,3.174999952316284,3.2906250953674316,3.106250047683716,3.2437500953674316,83576000.0 2000-03-08,3.1812500953674316,3.237499952316284,3.028125047683716,3.1624999046325684,118814000.0 2000-03-09,3.440624952316284,3.450000047683716,3.109375,3.1500000953674316,166250000.0 2000-03-10,3.34375,3.426563024520874,3.25,3.362499952316284,74270000.0 2000-03-13,3.265625,3.331249952316284,3.1500000953674316,3.200000047683716,112686000.0 2000-03-14,3.28125,3.346874952316284,3.168750047683716,3.3031249046325684,96106000.0 2000-03-15,3.1875,3.2562499046325684,3.0999999046325684,3.237499952316284,121654000.0 2000-03-16,3.3125,3.3187499046325684,3.0,3.112499952316284,194062000.0 2000-03-17,3.2406249046325684,3.3187499046325684,3.2249999046325684,3.3031249046325684,105970000.0 2000-03-20,3.2093749046325684,3.2249999046325684,3.1187500953674316,3.174999952316284,116270000.0 2000-03-21,3.6187500953674316,3.6500000953674316,3.112499952316284,3.2562499046325684,341658000.0 2000-03-22,3.534374952316284,3.700000047683716,3.4625000953674316,3.543750047683716,231328000.0 2000-03-23,3.3843750953674316,3.546875,3.375,3.4749999046325684,108842000.0 2000-03-24,3.6343750953674316,3.762500047683716,3.565624952316284,3.731250047683716,194920000.0 2000-03-27,3.65625,3.7562499046325684,3.5875000953674316,3.612499952316284,94972000.0 2000-03-28,3.5062499046325684,3.637500047683716,3.473438024520874,3.6187500953674316,103952000.0 2000-03-29,3.3125,3.4937500953674316,3.25,3.4749999046325684,117730000.0 2000-03-30,3.325000047683716,3.3687500953674316,3.200000047683716,3.2249999046325684,100680000.0 2000-03-31,3.3499999046325684,3.356250047683716,3.1500000953674316,3.3375000953674316,102310000.0 2000-04-03,3.1781249046325684,3.284374952316284,3.0999999046325684,3.2718749046325684,97308000.0 2000-04-04,3.1968750953674316,3.2718749046325684,2.7874999046325684,3.143749952316284,286360000.0 2000-04-05,3.109375,3.246875047683716,3.0250000953674316,3.0875000953674316,98000000.0 2000-04-06,3.2125000953674316,3.2750000953674316,3.09375,3.171875,120654000.0 2000-04-07,3.378124952316284,3.4312500953674316,3.206249952316284,3.2562499046325684,121046000.0 2000-04-10,3.168750047683716,3.421875,3.1624999046325684,3.362499952316284,90472000.0 2000-04-11,3.168750047683716,3.299999952316284,3.0625,3.125,94132000.0 2000-04-12,2.8187499046325684,3.21875,2.8125,3.200000047683716,173910000.0 2000-04-13,2.4000000953674316,2.9375,2.3968749046325684,2.893749952316284,213580000.0 2000-04-14,2.34375,2.6187500953674316,2.0406250953674316,2.393749952316284,401490000.0 2000-04-17,2.3531250953674316,2.5999999046325684,2.231250047683716,2.262500047683716,243618000.0 2000-04-18,2.746875047683716,2.8125,2.356250047683716,2.3812499046325684,214700000.0 2000-04-19,2.671875,2.765625,2.5843749046325684,2.765625,107476000.0 2000-04-20,2.6187500953674316,2.684375047683716,2.4937500953674316,2.668750047683716,98506000.0 2000-04-24,2.4906249046325684,2.578125,2.2437500953674316,2.46875,133866000.0 2000-04-25,2.621875047683716,2.706249952316284,2.512500047683716,2.590625047683716,143008000.0 2000-04-26,2.674999952316284,2.871875047683716,2.6226561069488525,2.6656250953674316,240128000.0 2000-04-27,2.643749952316284,2.762500047683716,2.424999952316284,2.465625047683716,225320000.0 2000-04-28,2.7593750953674316,2.78125,2.65625,2.700000047683716,136676000.0 2000-05-01,2.996875047683716,3.015625,2.762500047683716,2.799999952316284,171570000.0 2000-05-02,2.8062500953674316,3.0,2.793750047683716,2.9593749046325684,148558000.0 2000-05-03,2.706249952316284,2.828125,2.6500000953674316,2.762500047683716,108496000.0 2000-05-04,2.753124952316284,2.825000047683716,2.65625,2.7125000953674316,94504000.0 2000-05-05,2.924999952316284,2.9312500953674316,2.706249952316284,2.731250047683716,81242000.0 2000-05-08,2.800781011581421,2.9625000953674316,2.7718749046325684,2.840625047683716,79000000.0 2000-05-09,2.8125,2.887500047683716,2.6500000953674316,2.825000047683716,91036000.0 2000-05-10,2.6656250953674316,2.768749952316284,2.450000047683716,2.726562976837158,174230000.0 2000-05-11,2.7437500953674316,2.7874999046325684,2.546875,2.6968750953674316,111616000.0 2000-05-12,2.6875,2.825000047683716,2.65625,2.734375,79392000.0 2000-05-15,2.8031249046325684,2.825000047683716,2.543750047683716,2.6812500953674316,82508000.0 2000-05-16,2.953125,2.9937500953674316,2.799999952316284,2.856250047683716,128644000.0 2000-05-17,3.049999952316284,3.1187500953674316,2.8499999046325684,2.859375,139972000.0 2000-05-18,2.768749952316284,3.043750047683716,2.7562499046325684,3.018749952316284,94540000.0 2000-05-19,2.6312499046325684,2.7874999046325684,2.612499952316284,2.731250047683716,92218000.0 2000-05-22,2.59375,2.65625,2.34375,2.6500000953674316,165456000.0 2000-05-23,2.3343749046325684,2.59375,2.325000047683716,2.5250000953674316,116744000.0 2000-05-24,2.4281249046325684,2.487499952316284,2.0218749046325684,2.3218750953674316,233332000.0 2000-05-25,2.2750000953674316,2.5,2.2750000953674316,2.4749999046325684,98390000.0 2000-05-26,2.325000047683716,2.387500047683716,2.200000047683716,2.3125,72420000.0 2000-05-30,2.5875000953674316,2.59375,2.3656249046325684,2.3656249046325684,112264000.0 2000-05-31,2.4156250953674316,2.612499952316284,2.40625,2.5374999046325684,137640000.0 2000-06-01,2.5093750953674316,2.5562500953674316,2.3187499046325684,2.4437499046325684,152444000.0 2000-06-02,2.893749952316284,2.90625,2.612499952316284,2.6187500953674316,166450000.0 2000-06-05,2.7249999046325684,2.8125,2.625,2.75156307220459,136264000.0 2000-06-06,2.528125047683716,2.7281250953674316,2.512500047683716,2.700000047683716,97062000.0 2000-06-07,2.590625047683716,2.609375,2.5062499046325684,2.59375,76824000.0 2000-06-08,2.59375,2.671875,2.581249952316284,2.628124952316284,60806000.0 2000-06-09,2.609375,2.6624999046325684,2.59375,2.596874952316284,38446000.0 2000-06-12,2.421875,2.609375,2.3499999046325684,2.609375,79720000.0 2000-06-13,2.450000047683716,2.4749999046325684,2.3125,2.409374952316284,95770000.0 2000-06-14,2.3218750953674316,2.4937500953674316,2.299999952316284,2.465625047683716,100410000.0 2000-06-15,2.315624952316284,2.3968749046325684,2.265625,2.3499999046325684,71094000.0 2000-06-16,2.299999952316284,2.371875047683716,2.268749952316284,2.362499952316284,61418000.0 2000-06-19,2.265625,2.293750047683716,2.174999952316284,2.2750000953674316,103030000.0 2000-06-20,2.3062500953674316,2.4312500953674316,2.2562499046325684,2.293750047683716,123982000.0 2000-06-21,2.3031249046325684,2.346874952316284,2.253124952316284,2.2718749046325684,71466000.0 2000-06-22,2.0999999046325684,2.3218750953674316,2.081249952316284,2.309375047683716,210322000.0 2000-06-23,1.693750023841858,1.850000023841858,1.6234380006790161,1.8312499523162842,1036764000.0 2000-06-26,1.696874976158142,1.7664060592651367,1.640625,1.765625,421528000.0 2000-06-27,1.8250000476837158,1.9249999523162842,1.6749999523162842,1.6875,352764000.0 2000-06-28,1.8937499523162842,1.9968750476837158,1.806249976158142,1.84375,297486000.0 2000-06-29,1.8562500476837158,1.9249999523162842,1.806249976158142,1.8562500476837158,179730000.0 2000-06-30,1.8156249523162842,1.8624999523162842,1.774999976158142,1.850000023841858,129038000.0 2000-07-03,1.850000023841858,1.875,1.8250000476837158,1.834375023841858,35248000.0 2000-07-05,1.8250000476837158,1.9249999523162842,1.818750023841858,1.850000023841858,84272000.0 2000-07-06,1.803125023841858,1.868749976158142,1.7374999523162842,1.84375,135342000.0 2000-07-07,1.806249976158142,1.850000023841858,1.7625000476837158,1.806249976158142,77412000.0 2000-07-10,1.7531249523162842,1.818750023841858,1.75,1.818750023841858,84812000.0 2000-07-11,1.65625,1.7625000476837158,1.631250023841858,1.759374976158142,197930000.0 2000-07-12,1.7531249523162842,1.806249976158142,1.712499976158142,1.771875023841858,225318000.0 2000-07-13,1.75,1.7999999523162842,1.743749976158142,1.78125,171950000.0 2000-07-14,2.1312499046325684,2.160156011581421,1.8156249523162842,1.818750023841858,448722000.0 2000-07-17,2.0562500953674316,2.1968750953674316,2.012500047683716,2.143749952316284,130600000.0 2000-07-18,2.0875000953674316,2.1812500953674316,1.975000023841858,2.0062499046325684,159168000.0 2000-07-19,2.043750047683716,2.078125,1.9500000476837158,2.075000047683716,94874000.0 2000-07-20,2.015625,2.168750047683716,1.975000023841858,2.046875,138914000.0 2000-07-21,2.0562500953674316,2.125,2.0218749046325684,2.0218749046325684,94258000.0 2000-07-24,1.9375,2.0687499046325684,1.9031250476837158,2.0531249046325684,115564000.0 2000-07-25,1.881250023841858,1.9375,1.662500023841858,1.837499976158142,555050000.0 2000-07-26,1.803125023841858,1.8359379768371582,1.703125,1.7531249523162842,310956000.0 2000-07-27,1.568750023841858,1.600000023841858,1.4874999523162842,1.571874976158142,471586000.0 2000-07-28,1.5,1.6062500476837158,1.4500000476837158,1.571874976158142,248940000.0 2000-07-31,1.506250023841858,1.5125000476837158,1.3937499523162842,1.5031249523162842,189576000.0 2000-08-01,1.5125000476837158,1.6124999523162842,1.5125000476837158,1.53125,163128000.0 2000-08-02,1.540624976158142,1.600000023841858,1.510938048362732,1.5125000476837158,99058000.0 2000-08-03,1.5750000476837158,1.587499976158142,1.4656250476837158,1.4718749523162842,102882000.0 2000-08-04,1.625,1.709375023841858,1.5750000476837158,1.5968749523162842,97422000.0 2000-08-07,1.6906249523162842,1.712499976158142,1.5812499523162842,1.600000023841858,88062000.0 2000-08-08,1.646875023841858,1.6687500476837158,1.6218750476837158,1.662500023841858,101012000.0 2000-08-09,1.5437500476837158,1.618749976158142,1.5187499523162842,1.618749976158142,177488000.0 2000-08-10,1.521875023841858,1.587499976158142,1.4874999523162842,1.5750000476837158,121460000.0 2000-08-11,1.6843750476837158,1.7000000476837158,1.515625,1.524999976158142,182324000.0 2000-08-14,1.743749976158142,1.759374976158142,1.634374976158142,1.6749999523162842,124344000.0 2000-08-15,1.8781249523162842,1.915624976158142,1.71875,1.7312500476837158,169944000.0 2000-08-16,1.931249976158142,1.993749976158142,1.8765629529953003,1.8781249523162842,196664000.0 2000-08-17,1.912500023841858,1.953125,1.84375,1.899999976158142,99482000.0 2000-08-18,1.9500000476837158,2.0062499046325684,1.946874976158142,1.962499976158142,147422000.0 2000-08-21,1.875,1.993749976158142,1.8250000476837158,1.9546879529953003,80750000.0 2000-08-22,1.8250000476837158,1.9093749523162842,1.803125023841858,1.90625,70164000.0 2000-08-23,1.9406249523162842,1.975000023841858,1.75,1.818750023841858,94426000.0 2000-08-24,1.96875,2.0250000953674316,1.9406249523162842,1.978124976158142,94380000.0 2000-08-25,1.9968750476837158,2.003124952316284,1.928125023841858,1.9562499523162842,54172000.0 2000-08-28,1.9562499523162842,2.125,1.928125023841858,1.9406249523162842,183570000.0 2000-08-29,1.9812500476837158,2.043750047683716,1.943750023841858,1.975000023841858,90422000.0 2000-08-30,2.1468749046325684,2.1984379291534424,2.0999999046325684,2.1187500953674316,258392000.0 2000-08-31,2.075000047683716,2.159374952316284,2.0718750953674316,2.15625,92326000.0 2000-09-01,2.075000047683716,2.125,2.049999952316284,2.106250047683716,66942000.0 2000-09-05,2.284374952316284,2.315624952316284,2.012500047683716,2.046875,203364000.0 2000-09-06,2.293750047683716,2.481250047683716,2.284374952316284,2.362499952316284,285264000.0 2000-09-07,2.174999952316284,2.3499999046325684,2.1500000953674316,2.340625047683716,148124000.0 2000-09-08,2.1468749046325684,2.25,2.125,2.203125,101778000.0 2000-09-11,2.1187500953674316,2.2609379291534424,2.109375,2.1312499046325684,108942000.0 2000-09-12,2.1343750953674316,2.2093749046325684,2.112499952316284,2.168750047683716,76430000.0 2000-09-13,2.121875047683716,2.15625,2.049999952316284,2.065624952316284,81700000.0 2000-09-14,2.2437500953674316,2.299999952316284,2.1875,2.2093749046325684,139270000.0 2000-09-15,2.1812500953674316,2.2718749046325684,2.143749952316284,2.268749952316284,123604000.0 2000-09-18,2.140625,2.231250047683716,2.09375,2.174999952316284,88904000.0 2000-09-19,2.0374999046325684,2.137500047683716,1.9562499523162842,2.1031250953674316,144616000.0 2000-09-20,1.875,2.0250000953674316,1.868749976158142,2.0218749046325684,194896000.0 2000-09-21,2.003124952316284,2.0250000953674316,1.8624999523162842,1.8718750476837158,148512000.0 2000-09-22,2.0718750953674316,2.106250047683716,1.915624976158142,1.9187500476837158,119924000.0 2000-09-25,2.018749952316284,2.128124952316284,2.0,2.0609378814697266,109198000.0 2000-09-26,1.9874999523162842,2.0562500953674316,1.978124976158142,2.03125,85208000.0 2000-09-27,1.8937499523162842,1.9812500476837158,1.774999976158142,1.9343750476837158,200618000.0 2000-09-28,2.0,2.012500047683716,1.8562500476837158,1.865625023841858,117158000.0 2000-09-29,1.921875,2.0625,1.881250023841858,1.9500000476837158,130342000.0 2000-10-02,1.7937500476837158,1.921875,1.7625000476837158,1.9093749523162842,109554000.0 2000-10-03,1.7531249523162842,1.8624999523162842,1.75,1.837499976158142,107598000.0 2000-10-04,1.7999999523162842,1.853124976158142,1.625,1.671875,156822000.0 2000-10-05,1.678125023841858,1.8312499523162842,1.600000023841858,1.759374976158142,139326000.0 2000-10-06,1.578125,1.662500023841858,1.509374976158142,1.625,177422000.0 2000-10-09,1.5031249523162842,1.5281250476837158,1.368749976158142,1.5125000476837158,254550000.0 2000-10-10,1.521875023841858,1.635938048362732,1.443750023841858,1.4874999523162842,145310000.0 2000-10-11,1.390625,1.5125000476837158,1.381250023841858,1.396875023841858,157794000.0 2000-10-12,1.256250023841858,1.4406249523162842,1.2312500476837158,1.4187500476837158,160652000.0 2000-10-13,1.421875,1.443750023841858,1.1749999523162842,1.212499976158142,152668000.0 2000-10-16,1.2156250476837158,1.415624976158142,1.2062499523162842,1.40625,142954000.0 2000-10-17,1.0968749523162842,1.259374976158142,1.0437500476837158,1.243749976158142,302810000.0 2000-10-18,1.256250023841858,1.2687499523162842,0.96875,0.9937499761581421,375774000.0 2000-10-19,1.3875000476837158,1.40625,1.209375023841858,1.328125,217498000.0 2000-10-20,1.540624976158142,1.5625,1.3562500476837158,1.384374976158142,232438000.0 2000-10-23,1.5,1.5187499523162842,1.381250023841858,1.484375,203992000.0 2000-10-24,1.478124976158142,1.693750023841858,1.4406249523162842,1.493749976158142,273532000.0 2000-10-25,1.59375,1.8250000476837158,1.587499976158142,1.7000000476837158,571458000.0 2000-10-26,1.84375,1.875,1.5499999523162842,1.609375,356510000.0 2000-10-27,1.78125,1.875,1.693750023841858,1.696874976158142,247414000.0 2000-10-30,1.6437499523162842,1.71875,1.513280987739563,1.6531250476837158,250204000.0 2000-10-31,1.8312499523162842,1.84375,1.603124976158142,1.634374976158142,198390000.0 2000-11-01,1.868749976158142,2.0,1.7843749523162842,1.790624976158142,221984000.0 2000-11-02,1.9874999523162842,1.993749976158142,1.875,1.9031250476837158,139794000.0 2000-11-03,1.8781249523162842,2.043750047683716,1.84375,1.9500000476837158,119248000.0 2000-11-06,1.828125,1.931249976158142,1.7374999523162842,1.928125023841858,128892000.0 2000-11-07,1.8468749523162842,1.9718749523162842,1.7781250476837158,1.8250000476837158,109906000.0 2000-11-08,1.693750023841858,1.850000023841858,1.662500023841858,1.7999999523162842,116706000.0 2000-11-09,1.5625,1.649999976158142,1.493749976158142,1.634374976158142,143392000.0 2000-11-10,1.5031249523162842,1.59375,1.5,1.537500023841858,105112000.0 2000-11-13,1.390625,1.5054689645767212,1.3718750476837158,1.4406249523162842,167550000.0 2000-11-14,1.446874976158142,1.493749976158142,1.287500023841858,1.4375,156758000.0 2000-11-15,1.475000023841858,1.540624976158142,1.421875,1.431249976158142,105264000.0 2000-11-16,1.390625,1.524999976158142,1.3875000476837158,1.4343750476837158,82696000.0 2000-11-17,1.3718750476837158,1.4812500476837158,1.34375,1.399999976158142,99920000.0 2000-11-20,1.290624976158142,1.396875023841858,1.25,1.2999999523162842,128766000.0 2000-11-21,1.212499976158142,1.34375,1.181249976158142,1.3312499523162842,123950000.0 2000-11-22,1.259374976158142,1.375,1.1062500476837158,1.193750023841858,237542000.0 2000-11-24,1.446874976158142,1.4562499523162842,1.303125023841858,1.321094036102295,152786000.0 2000-11-27,1.399999976158142,1.537500023841858,1.350000023841858,1.4874999523162842,128228000.0 2000-11-28,1.2515629529953003,1.3093750476837158,1.2312500476837158,1.2999999523162842,226550000.0 2000-11-29,1.3468749523162842,1.375,1.212499976158142,1.256250023841858,229264000.0 2000-11-30,1.234375,1.3093750476837158,1.1437499523162842,1.2374999523162842,262470000.0 2000-12-01,1.2312500476837158,1.337499976158142,1.149999976158142,1.2468750476837158,155148000.0 2000-12-04,1.328125,1.359375,1.162500023841858,1.259374976158142,165110000.0 2000-12-05,1.2687499523162842,1.381250023841858,1.2374999523162842,1.3562500476837158,199398000.0 2000-12-06,1.181249976158142,1.2999999523162842,1.181249976158142,1.234375,176516000.0 2000-12-07,1.068750023841858,1.171875,1.006250023841858,1.1531250476837158,212950000.0 2000-12-08,1.171875,1.234375,1.0625,1.165624976158142,259396000.0 2000-12-11,1.265625,1.306249976158142,1.087499976158142,1.1437499523162842,218084000.0 2000-12-12,1.2937500476837158,1.375,1.2156250476837158,1.225000023841858,146136000.0 2000-12-13,1.1875,1.3312499523162842,1.1749999523162842,1.328125,125636000.0 2000-12-14,1.134374976158142,1.234375,1.129688024520874,1.203125,140416000.0 2000-12-15,1.1437499523162842,1.212499976158142,1.100000023841858,1.1124999523162842,174274000.0 2000-12-18,0.9937499761581421,1.0593750476837158,0.9468749761581421,1.037500023841858,320704000.0 2000-12-19,0.9125000238418579,1.0437500476837158,0.8687499761581421,1.015625,264370000.0 2000-12-20,0.8343750238418579,0.893750011920929,0.78125,0.809374988079071,441014000.0 2000-12-21,0.7593749761581421,0.887499988079071,0.7437499761581421,0.8187500238418579,177028000.0 2000-12-22,0.778124988079071,0.8273440003395081,0.762499988079071,0.765625,187740000.0 2000-12-26,0.846875011920929,0.925000011920929,0.8125,0.815625011920929,180256000.0 2000-12-27,0.84375,0.871874988079071,0.778124988079071,0.800000011920929,131976000.0 2000-12-28,0.8687499761581421,0.9125000238418579,0.831250011920929,0.831250011920929,169112000.0 2000-12-29,0.778124988079071,0.856249988079071,0.75,0.8374999761581421,196994000.0 2001-01-02,0.6937500238418579,0.800000011920929,0.6812499761581421,0.7906249761581421,184070000.0 2001-01-03,0.878125011920929,0.893750011920929,0.6781250238418579,0.6812499761581421,293608000.0 2001-01-04,0.7749999761581421,0.878125011920929,0.7718750238418579,0.8500000238418579,212410000.0 2001-01-05,0.7281249761581421,0.793749988079071,0.6781250238418579,0.7749999761581421,175976000.0 2001-01-08,0.746874988079071,0.778124988079071,0.6875,0.721875011920929,208894000.0 2001-01-09,0.8187500238418579,0.831250011920929,0.7281249761581421,0.7281249761581421,469104000.0 2001-01-10,0.824999988079071,0.8500000238418579,0.778124988079071,0.7921879887580872,220050000.0 2001-01-11,0.8500000238418579,0.8656250238418579,0.78125,0.7875000238418579,255132000.0 2001-01-12,0.8843749761581421,0.925000011920929,0.856249988079071,0.8671879768371582,168684000.0 2001-01-16,0.903124988079071,0.918749988079071,0.862500011920929,0.9156249761581421,120340000.0 2001-01-17,0.918749988079071,0.9781249761581421,0.887499988079071,0.9437500238418579,183320000.0 2001-01-18,0.9750000238418579,0.9750000238418579,0.8968750238418579,0.918749988079071,82316000.0 2001-01-19,0.996874988079071,1.0187499523162842,0.934374988079071,1.0187499523162842,123550000.0 2001-01-22,0.925000011920929,0.996874988079071,0.925000011920929,0.9750000238418579,87972000.0 2001-01-23,0.947655975818634,0.965624988079071,0.9125000238418579,0.918749988079071,94886000.0 2001-01-24,1.09375,1.118749976158142,0.949999988079071,0.9593750238418579,276962000.0 2001-01-25,0.949999988079071,1.087499976158142,0.949999988079071,1.084375023841858,141328000.0 2001-01-26,0.9750000238418579,1.024999976158142,0.9437500238418579,0.9468749761581421,101892000.0 2001-01-29,1.006250023841858,1.037500023841858,0.940625011920929,0.956250011920929,154260000.0 2001-01-30,0.9468749761581421,1.0343749523162842,0.9335939884185791,1.0281250476837158,245466000.0 2001-01-31,0.8656250238418579,0.9781249761581421,0.8531249761581421,0.9468749761581421,409516000.0 2001-02-01,0.8125,0.859375,0.7875000238418579,0.859375,189374000.0 2001-02-02,0.71875,0.809374988079071,0.7124999761581421,0.8062499761581421,242022000.0 2001-02-05,0.721875011920929,0.746874988079071,0.715624988079071,0.731249988079071,183796000.0 2001-02-06,0.7906249761581421,0.793749988079071,0.6781250238418579,0.690625011920929,381518000.0 2001-02-07,0.75,0.7906249761581421,0.7281249761581421,0.7593749761581421,151358000.0 2001-02-08,0.71875,0.793749988079071,0.71875,0.765625,105904000.0 2001-02-09,0.668749988079071,0.737500011920929,0.668749988079071,0.715624988079071,149080000.0 2001-02-12,0.7250000238418579,0.75,0.685155987739563,0.706250011920929,105906000.0 2001-02-13,0.6875,0.753125011920929,0.6875,0.75,95908000.0 2001-02-14,0.721875011920929,0.737500011920929,0.675000011920929,0.706250011920929,162468000.0 2001-02-15,0.7250000238418579,0.731249988079071,0.675000011920929,0.675000011920929,327690000.0 2001-02-16,0.684374988079071,0.706250011920929,0.6656249761581421,0.6812499761581421,129812000.0 2001-02-20,0.625,0.684374988079071,0.621874988079071,0.6812499761581421,131782000.0 2001-02-21,0.596875011920929,0.625,0.565625011920929,0.612500011920929,151052000.0 2001-02-22,0.596875011920929,0.606249988079071,0.5687500238418579,0.6000000238418579,164984000.0 2001-02-23,0.590624988079071,0.6031249761581421,0.5531250238418579,0.59375,102998000.0 2001-02-26,0.596875011920929,0.612500011920929,0.574999988079071,0.6031249761581421,124582000.0 2001-02-27,0.5874999761581421,0.606249988079071,0.581250011920929,0.590624988079071,154652000.0 2001-02-28,0.5093749761581421,0.5874999761581421,0.49687498807907104,0.5625,292596000.0 2001-03-01,0.5218750238418579,0.534375011920929,0.47968798875808716,0.4937500059604645,219934000.0 2001-03-02,0.5,0.53125,0.5,0.5015630125999451,150912000.0 2001-03-05,0.6312500238418579,0.653124988079071,0.574999988079071,0.6187499761581421,470014000.0 2001-03-06,0.59375,0.699999988079071,0.5625,0.653905987739563,463830000.0 2001-03-07,0.612500011920929,0.628125011920929,0.5718749761581421,0.596875011920929,212882000.0 2001-03-08,0.5843750238418579,0.6000000238418579,0.581250011920929,0.596875011920929,99152000.0 2001-03-09,0.612500011920929,0.625,0.5687500238418579,0.5718749761581421,177134000.0 2001-03-12,0.53125,0.5843750238418579,0.5249999761581421,0.5687500238418579,114330000.0 2001-03-13,0.550000011920929,0.5531250238418579,0.5249999761581421,0.5406249761581421,66614000.0 2001-03-14,0.53125,0.546875,0.5062500238418579,0.512499988079071,62488000.0 2001-03-15,0.543749988079071,0.5718749761581421,0.5406249761581421,0.5687500238418579,116498000.0 2001-03-16,0.550000011920929,0.5531250238418579,0.512499988079071,0.53125,139684000.0 2001-03-19,0.5249999761581421,0.565625011920929,0.5062500238418579,0.559374988079071,135490000.0 2001-03-20,0.512499988079071,0.574999988079071,0.5062500238418579,0.528124988079071,125894000.0 2001-03-21,0.5,0.5218750238418579,0.5,0.518750011920929,110132000.0 2001-03-22,0.5093749761581421,0.512499988079071,0.4781250059604645,0.503125011920929,131892000.0 2001-03-23,0.5093749761581421,0.5406249761581421,0.49687498807907104,0.528124988079071,75088000.0 2001-03-26,0.546999990940094,0.5644999742507935,0.531000018119812,0.5350000262260437,137012000.0 2001-03-27,0.5820000171661377,0.5899999737739563,0.5254999995231628,0.5460000038146973,112064000.0 2001-03-28,0.5400000214576721,0.5580000281333923,0.5375000238418579,0.5550000071525574,67738000.0 2001-03-29,0.5,0.5515000224113464,0.5,0.5285000205039978,92768000.0 2001-03-30,0.5115000009536743,0.5419999957084656,0.49549999833106995,0.5059999823570251,71168000.0 2001-04-02,0.45500001311302185,0.5264999866485596,0.42500001192092896,0.5164999961853027,176078000.0 2001-04-03,0.43149998784065247,0.45750001072883606,0.42500001192092896,0.43549999594688416,97314000.0 2001-04-04,0.41999998688697815,0.44999998807907104,0.4050000011920929,0.4284999966621399,114162000.0 2001-04-05,0.4560000002384186,0.4650000035762787,0.4359999895095825,0.45100000500679016,108484000.0 2001-04-06,0.41850000619888306,0.4449999928474426,0.4099999964237213,0.4449999928474426,105622000.0 2001-04-09,0.5590000152587891,0.5950000286102295,0.5350000262260437,0.5920000076293945,468114000.0 2001-04-10,0.6004999876022339,0.675000011920929,0.5600000023841858,0.5619999766349792,377208000.0 2001-04-11,0.6660000085830688,0.6825000047683716,0.609000027179718,0.6549999713897705,268436000.0 2001-04-12,0.7335000038146973,0.7505000233650208,0.6499999761581421,0.6524999737739563,230600000.0 2001-04-16,0.7014999985694885,0.7269999980926514,0.6825000047683716,0.7250000238418579,126202000.0 2001-04-17,0.7369999885559082,0.7434999942779541,0.6875,0.690500020980835,101470000.0 2001-04-18,0.8270000219345093,0.9079999923706055,0.7774999737739563,0.7829999923706055,391100000.0 2001-04-19,0.7994999885559082,0.8450000286102295,0.784500002861023,0.8450000286102295,174852000.0 2001-04-20,0.7889999747276306,0.8100000023841858,0.7484999895095825,0.781000018119812,170442000.0 2001-04-23,0.8100000023841858,0.8730000257492065,0.8009999990463257,0.8195000290870667,233792000.0 2001-04-24,0.7839999794960022,0.8399999737739563,0.7739999890327454,0.8220000267028809,141652000.0 2001-04-25,0.8044999837875366,0.8050000071525574,0.7300000190734863,0.784500002861023,186342000.0 2001-04-26,0.7714999914169312,0.824999988079071,0.75,0.8125,119212000.0 2001-04-27,0.7634999752044678,0.7864999771118164,0.7509999871253967,0.7860000133514404,88920000.0 2001-04-30,0.7889999747276306,0.8450000286102295,0.7795000076293945,0.781499981880188,115606000.0 2001-05-01,0.8445000052452087,0.8500000238418579,0.7900000214576721,0.7950000166893005,102158000.0 2001-05-02,0.8554999828338623,0.8715000152587891,0.8420000076293945,0.8569999933242798,149944000.0 2001-05-03,0.8374999761581421,0.8500000238418579,0.8125,0.8414999842643738,100200000.0 2001-05-04,0.878000020980835,0.8799999952316284,0.796500027179718,0.8174999952316284,131690000.0 2001-05-07,0.8460000157356262,0.8765000104904175,0.8255000114440918,0.8679999709129333,101674000.0 2001-05-08,0.8090000152587891,0.8245000243186951,0.7799999713897705,0.8140000104904175,143830000.0 2001-05-09,0.7505000233650208,0.7829999923706055,0.75,0.7774999737739563,93420000.0 2001-05-10,0.7310000061988831,0.7820000052452087,0.7300000190734863,0.7699999809265137,100252000.0 2001-05-11,0.734000027179718,0.7400000095367432,0.699999988079071,0.7275000214576721,69738000.0 2001-05-14,0.6664999723434448,0.7264999747276306,0.6579999923706055,0.7264999747276306,123884000.0 2001-05-15,0.6769999861717224,0.7149999737739563,0.6570000052452087,0.6675000190734863,122624000.0 2001-05-16,0.7064999938011169,0.718999981880188,0.6549999713897705,0.6725000143051147,145580000.0 2001-05-17,0.7390000224113464,0.75,0.7014999985694885,0.7045000195503235,135108000.0 2001-05-18,0.7360000014305115,0.75,0.7250000238418579,0.7415000200271606,101436000.0 2001-05-21,0.8190000057220459,0.8209999799728394,0.737500011920929,0.7475000023841858,144648000.0 2001-05-22,0.8125,0.8500000238418579,0.7950000166893005,0.8395000100135803,146180000.0 2001-05-23,0.7799999713897705,0.8399999737739563,0.7559999823570251,0.8100000023841858,178530000.0 2001-05-24,0.8374999761581421,0.8374999761581421,0.762499988079071,0.7854999899864197,106698000.0 2001-05-25,0.8544999957084656,0.8765000104904175,0.8184999823570251,0.8324999809265137,138574000.0 2001-05-29,0.8610000014305115,0.8769999742507935,0.8349999785423279,0.8604999780654907,187898000.0 2001-05-30,0.7829999923706055,0.8500000238418579,0.781000018119812,0.8270000219345093,177028000.0 2001-05-31,0.8345000147819519,0.8600000143051147,0.7875000238418579,0.7919999957084656,192640000.0 2001-06-01,0.8475000262260437,0.8654999732971191,0.8195000290870667,0.8610000014305115,129372000.0 2001-06-04,0.8454999923706055,0.8700000047683716,0.8075000047683716,0.8659999966621399,122820000.0 2001-06-05,0.8220000267028809,0.8960000276565552,0.800000011920929,0.8529999852180481,255162000.0 2001-06-06,0.7994999885559082,0.8360000252723694,0.7739999890327454,0.8335000276565552,194722000.0 2001-06-07,0.8065000176429749,0.8115000128746033,0.784500002861023,0.7910000085830688,68904000.0 2001-06-08,0.7850000262260437,0.8165000081062317,0.7825000286102295,0.8125,50166000.0 2001-06-11,0.7429999709129333,0.7774999737739563,0.7225000262260437,0.7749999761581421,99420000.0 2001-06-12,0.7319999933242798,0.7394999861717224,0.7160000205039978,0.7300000190734863,86674000.0 2001-06-13,0.7059999704360962,0.7574999928474426,0.7055000066757202,0.7480000257492065,75688000.0 2001-06-14,0.6644999980926514,0.7059999704360962,0.6579999923706055,0.7059999704360962,101766000.0 2001-06-15,0.6244999766349792,0.6729999780654907,0.6150000095367432,0.6504999995231628,153432000.0 2001-06-18,0.5914999842643738,0.6349999904632568,0.5835000276565552,0.6225000023841858,114342000.0 2001-06-19,0.5680000185966492,0.6324999928474426,0.5600000023841858,0.6225000023841858,122190000.0 2001-06-20,0.6265000104904175,0.6349999904632568,0.5600000023841858,0.5634999871253967,213046000.0 2001-06-21,0.6539999842643738,0.6600000262260437,0.6294999718666077,0.6340000033378601,195548000.0 2001-06-22,0.6200000047683716,0.6635000109672546,0.6190000176429749,0.656499981880188,126334000.0 2001-06-25,0.640500009059906,0.6570000052452087,0.6284999847412109,0.6355000138282776,138940000.0 2001-06-26,0.6625000238418579,0.6869999766349792,0.6019999980926514,0.6269999742507935,132790000.0 2001-06-27,0.7020000219345093,0.7124999761581421,0.6825000047683716,0.690500020980835,152488000.0 2001-06-28,0.7179999947547913,0.7294999957084656,0.6884999871253967,0.7114999890327454,110334000.0 2001-06-29,0.7074999809265137,0.7325000166893005,0.6859999895095825,0.715499997138977,89780000.0 2001-07-02,0.7264999747276306,0.7354999780654907,0.6924999952316284,0.7049999833106995,126690000.0 2001-07-03,0.7064999938011169,0.7250000238418579,0.699999988079071,0.7245000004768372,54022000.0 2001-07-05,0.7634999752044678,0.7724999785423279,0.7099999785423279,0.7139999866485596,241664000.0 2001-07-06,0.7634999752044678,0.7860000133514404,0.7400000095367432,0.7450000047683716,181824000.0 2001-07-09,0.7904999852180481,0.7950000166893005,0.7555000185966492,0.7674999833106995,160020000.0 2001-07-10,0.7804999947547913,0.8059999942779541,0.7799999713897705,0.8040000200271606,172854000.0 2001-07-11,0.7670000195503235,0.7900000214576721,0.7475000023841858,0.7714999914169312,116436000.0 2001-07-12,0.8245000243186951,0.8270000219345093,0.7850000262260437,0.7850000262260437,119530000.0 2001-07-13,0.8489999771118164,0.8500000238418579,0.8050000071525574,0.8130000233650208,136966000.0 2001-07-16,0.8004999756813049,0.8709999918937683,0.8004999756813049,0.847000002861023,146316000.0 2001-07-17,0.8174999952316284,0.8245000243186951,0.7914999723434448,0.7919999957084656,74124000.0 2001-07-18,0.7979999780654907,0.8324999809265137,0.7940000295639038,0.8034999966621399,73462000.0 2001-07-19,0.8245000243186951,0.8399999737739563,0.8069999814033508,0.8075000047683716,104256000.0 2001-07-20,0.8489999771118164,0.862500011920929,0.8224999904632568,0.8264999985694885,74714000.0 2001-07-23,0.8015000224113464,0.8565000295639038,0.7979999780654907,0.8510000109672546,173278000.0 2001-07-24,0.6029999852180481,0.699999988079071,0.5950000286102295,0.6809999942779541,651458000.0 2001-07-25,0.5755000114440918,0.6154999732971191,0.5534999966621399,0.6144999861717224,251194000.0 2001-07-26,0.6165000200271606,0.637499988079071,0.5615000128746033,0.5835000276565552,210050000.0 2001-07-27,0.612500011920929,0.6215000152587891,0.5849999785423279,0.6165000200271606,181518000.0 2001-07-30,0.6274999976158142,0.637499988079071,0.5989999771118164,0.6104999780654907,103620000.0 2001-07-31,0.6244999766349792,0.6430000066757202,0.6115000247955322,0.6320000290870667,87578000.0 2001-08-01,0.625,0.6430000066757202,0.6085000038146973,0.6365000009536743,110212000.0 2001-08-02,0.609499990940094,0.6299999952316284,0.6050000190734863,0.6294999718666077,77450000.0 2001-08-03,0.6075000166893005,0.6194999814033508,0.6054999828338623,0.6119999885559082,61698000.0 2001-08-06,0.5950000286102295,0.6100000143051147,0.5924999713897705,0.609000027179718,53236000.0 2001-08-07,0.5799999833106995,0.5950000286102295,0.5759999752044678,0.5945000052452087,51204000.0 2001-08-08,0.5554999709129333,0.5774999856948853,0.5515000224113464,0.5755000114440918,67468000.0 2001-08-09,0.5230000019073486,0.5584999918937683,0.512499988079071,0.5569999814033508,120980000.0 2001-08-10,0.4975000023841858,0.5325000286102295,0.4970000088214874,0.5289999842643738,183746000.0 2001-08-13,0.5059999823570251,0.5149999856948853,0.4884999990463257,0.5049999952316284,96630000.0 2001-08-14,0.5264999866485596,0.5519999861717224,0.5134999752044678,0.515999972820282,96142000.0 2001-08-15,0.5040000081062317,0.5414999723434448,0.5,0.5270000100135803,67170000.0 2001-08-16,0.49050000309944153,0.5074999928474426,0.4699999988079071,0.5040000081062317,124542000.0 2001-08-17,0.49950000643730164,0.5044999718666077,0.4724999964237213,0.4754999876022339,107212000.0 2001-08-20,0.5199999809265137,0.5205000042915344,0.4975000023841858,0.5095000267028809,72280000.0 2001-08-21,0.4945000112056732,0.5394999980926514,0.49399998784065247,0.5350000262260437,102766000.0 2001-08-22,0.5099999904632568,0.5115000009536743,0.4794999957084656,0.5080000162124634,82524000.0 2001-08-23,0.4814999997615814,0.5080000162124634,0.47850000858306885,0.5065000057220459,80014000.0 2001-08-24,0.5115000009536743,0.5149999856948853,0.4860000014305115,0.492000013589859,75598000.0 2001-08-27,0.5065000057220459,0.5134999752044678,0.49549999833106995,0.5044999718666077,52360000.0 2001-08-28,0.4984999895095825,0.5074999928474426,0.4779999852180481,0.5059999823570251,64582000.0 2001-08-29,0.4595000147819519,0.5024999976158142,0.4505000114440918,0.5019999742507935,76072000.0 2001-08-30,0.4345000088214874,0.47450000047683716,0.42750000953674316,0.453000009059906,117028000.0 2001-08-31,0.44699999690055847,0.4650000035762787,0.4345000088214874,0.4350000023841858,72832000.0 2001-09-04,0.429500013589859,0.4595000147819519,0.4259999990463257,0.44749999046325684,97154000.0 2001-09-05,0.3824999928474426,0.4339999854564667,0.3425000011920929,0.43299999833106995,421468000.0 2001-09-06,0.4074999988079071,0.40950000286102295,0.38350000977516174,0.3919999897480011,142632000.0 2001-09-07,0.4255000054836273,0.43050000071525574,0.39250001311302185,0.39800000190734863,142442000.0 2001-09-10,0.43149998784065247,0.4325000047683716,0.40299999713897705,0.41999998688697815,116672000.0 2001-09-17,0.37450000643730164,0.4025000035762787,0.35249999165534973,0.36500000953674316,211470000.0 2001-09-18,0.3644999861717224,0.38749998807907104,0.36250001192092896,0.37950000166893005,125418000.0 2001-09-19,0.36550000309944153,0.3725000023841858,0.3319999873638153,0.3675000071525574,188730000.0 2001-09-20,0.37400001287460327,0.38199999928474426,0.35249999165534973,0.3555000126361847,172618000.0 2001-09-21,0.37400001287460327,0.38600000739097595,0.3345000147819519,0.3474999964237213,257322000.0 2001-09-24,0.37299999594688416,0.39149999618530273,0.367000013589859,0.38499999046325684,102054000.0 2001-09-25,0.3544999957084656,0.3785000145435333,0.35100001096725464,0.37450000643730164,97262000.0 2001-09-26,0.3174999952316284,0.36149999499320984,0.30000001192092896,0.36000001430511475,156782000.0 2001-09-27,0.3100000023841858,0.3319999873638153,0.28349998593330383,0.32350000739097595,165500000.0 2001-09-28,0.2985000014305115,0.32350000739097595,0.2915000021457672,0.3125,139344000.0 2001-10-01,0.3005000054836273,0.3050000071525574,0.27549999952316284,0.2955000102519989,159888000.0 2001-10-02,0.30399999022483826,0.3084999918937683,0.29750001430511475,0.3084999918937683,113554000.0 2001-10-03,0.33799999952316284,0.3605000078678131,0.3009999990463257,0.3084999918937683,106470000.0 2001-10-04,0.35199999809265137,0.3935000002384186,0.33399999141693115,0.3544999957084656,124344000.0 2001-10-05,0.36000001430511475,0.39500001072883606,0.3370000123977661,0.34850001335144043,118018000.0 2001-10-08,0.35600000619888306,0.36500000953674316,0.34549999237060547,0.35350000858306885,78688000.0 2001-10-09,0.34549999237060547,0.35600000619888306,0.3334999978542328,0.3555000126361847,55336000.0 2001-10-10,0.3630000054836273,0.36550000309944153,0.3400000035762787,0.3449999988079071,61660000.0 2001-10-11,0.39250001311302185,0.40799999237060547,0.375,0.37700000405311584,133306000.0 2001-10-12,0.4034999907016754,0.4074999988079071,0.3734999895095825,0.3880000114440918,72592000.0 2001-10-15,0.4440000057220459,0.46000000834465027,0.4115000069141388,0.41200000047683716,172036000.0 2001-10-16,0.4779999852180481,0.48750001192092896,0.4555000066757202,0.46149998903274536,165992000.0 2001-10-17,0.44600000977516174,0.49950000643730164,0.4424999952316284,0.49900001287460327,178890000.0 2001-10-18,0.4235000014305115,0.46149998903274536,0.4189999997615814,0.445499986410141,87066000.0 2001-10-19,0.40049999952316284,0.4259999990463257,0.375,0.4244999885559082,140146000.0 2001-10-22,0.43849998712539673,0.4415000081062317,0.4020000100135803,0.4034999907016754,84620000.0 2001-10-23,0.47749999165534973,0.47999998927116394,0.4424999952316284,0.4625000059604645,244528000.0 2001-10-24,0.38199999928474426,0.4074999988079071,0.3700000047683716,0.4025000035762787,533848000.0 2001-10-25,0.38850000500679016,0.3889999985694885,0.35749998688697815,0.3695000112056732,185356000.0 2001-10-26,0.3779999911785126,0.40049999952316284,0.37549999356269836,0.3815000057220459,122142000.0 2001-10-29,0.35249999165534973,0.382999986410141,0.35199999809265137,0.3804999887943268,103236000.0 2001-10-30,0.32100000977516174,0.351500004529953,0.3160000145435333,0.3504999876022339,201110000.0 2001-10-31,0.3490000069141388,0.35100001096725464,0.32749998569488525,0.3395000100135803,154830000.0 2001-11-01,0.3474999964237213,0.35499998927116394,0.33000001311302185,0.3540000021457672,101070000.0 2001-11-02,0.33550000190734863,0.3474999964237213,0.3334999978542328,0.3474999964237213,73942000.0 2001-11-05,0.34950000047683716,0.36000001430511475,0.3479999899864197,0.35499998927116394,125756000.0 2001-11-06,0.35249999165534973,0.3564999997615814,0.34549999237060547,0.3540000021457672,112156000.0 2001-11-07,0.3714999854564667,0.3840000033378601,0.3499999940395355,0.3504999876022339,194312000.0 2001-11-08,0.34850001335144043,0.38350000977516174,0.3370000123977661,0.382999986410141,189794000.0 2001-11-09,0.35600000619888306,0.3610000014305115,0.34850001335144043,0.35249999165534973,88008000.0 2001-11-12,0.35249999165534973,0.3619999885559082,0.3400000035762787,0.3580000102519989,76546000.0 2001-11-13,0.3644999861717224,0.3765000104904175,0.36000001430511475,0.3720000088214874,122726000.0 2001-11-14,0.47450000047683716,0.47450000047683716,0.3799999952316284,0.3815000057220459,590596000.0 2001-11-15,0.45249998569488525,0.4950000047683716,0.4375,0.460999995470047,418964000.0 2001-11-16,0.44749999046325684,0.4675000011920929,0.4375,0.46050000190734863,261240000.0 2001-11-19,0.4595000147819519,0.4749999940395355,0.44999998807907104,0.4675000011920929,200228000.0 2001-11-20,0.4300000071525574,0.4650000035762787,0.4300000071525574,0.45350000262260437,149040000.0 2001-11-21,0.4399999976158142,0.44850000739097595,0.4020000100135803,0.43700000643730164,179932000.0 2001-11-23,0.45399999618530273,0.4569999873638153,0.42800000309944153,0.4449999928474426,81456000.0 2001-11-26,0.6104999780654907,0.6110000014305115,0.49000000953674316,0.49149999022483826,1013784000.0 2001-11-27,0.5740000009536743,0.612500011920929,0.5609999895095825,0.6025000214576721,686176000.0 2001-11-28,0.5795000195503235,0.6200000047683716,0.5590000152587891,0.5619999766349792,970324000.0 2001-11-29,0.5575000047683716,0.5950000286102295,0.5394999980926514,0.5945000052452087,405480000.0 2001-11-30,0.5659999847412109,0.5774999856948853,0.5400000214576721,0.5649999976158142,177776000.0 2001-12-03,0.5245000123977661,0.5540000200271606,0.5239999890327454,0.5509999990463257,190518000.0 2001-12-04,0.5964999794960022,0.6025000214576721,0.5354999899864197,0.546500027179718,289994000.0 2001-12-05,0.5879999995231628,0.6399999856948853,0.5874999761581421,0.6200000047683716,478244000.0 2001-12-06,0.6050000190734863,0.6200000047683716,0.5924999713897705,0.6019999980926514,249692000.0 2001-12-07,0.5855000019073486,0.6150000095367432,0.574999988079071,0.6144999861717224,141760000.0 2001-12-10,0.5824999809265137,0.6075000166893005,0.5720000267028809,0.5774999856948853,170318000.0 2001-12-11,0.6119999885559082,0.6215000152587891,0.5889999866485596,0.6000000238418579,282680000.0 2001-12-12,0.5954999923706055,0.6215000152587891,0.5814999938011169,0.6215000152587891,161502000.0 2001-12-13,0.5444999933242798,0.5899999737739563,0.5425000190734863,0.5770000219345093,157482000.0 2001-12-14,0.550000011920929,0.5600000023841858,0.5034999847412109,0.5550000071525574,200492000.0 2001-12-17,0.5404999852180481,0.5569999814033508,0.5090000033378601,0.5550000071525574,171986000.0 2001-12-18,0.5429999828338623,0.5680000185966492,0.531000018119812,0.5525000095367432,147084000.0 2001-12-19,0.5354999899864197,0.5575000047683716,0.5254999995231628,0.5364999771118164,140074000.0 2001-12-20,0.5074999928474426,0.5414999723434448,0.5070000290870667,0.5285000205039978,157024000.0 2001-12-21,0.5,0.5529999732971191,0.5,0.515500009059906,278898000.0 2001-12-24,0.49149999022483826,0.5109999775886536,0.4754999876022339,0.5074999928474426,124738000.0 2001-12-26,0.5550000071525574,0.5640000104904175,0.5435000061988831,0.5485000014305115,363970000.0 2001-12-27,0.5299999713897705,0.5745000243186951,0.5285000205039978,0.5665000081062317,216802000.0 2001-12-28,0.5450000166893005,0.5540000200271606,0.534500002861023,0.5454999804496765,205158000.0 2001-12-31,0.5410000085830688,0.559499979019165,0.5370000004768372,0.5534999966621399,120694000.0 2002-01-02,0.5479999780654907,0.550000011920929,0.5239999890327454,0.546500027179718,130392000.0 2002-01-03,0.5950000286102295,0.597000002861023,0.5525000095367432,0.5565000176429749,217514000.0 2002-01-04,0.612500011920929,0.6200000047683716,0.5975000262260437,0.6010000109672546,253746000.0 2002-01-07,0.6169999837875366,0.6255000233650208,0.6039999723434448,0.6039999723434448,243658000.0 2002-01-08,0.5924999713897705,0.6159999966621399,0.5874999761581421,0.6134999990463257,120822000.0 2002-01-09,0.5764999985694885,0.6085000038146973,0.5649999976158142,0.5979999899864197,217592000.0 2002-01-10,0.5519999861717224,0.5835000276565552,0.5435000061988831,0.5830000042915344,162518000.0 2002-01-11,0.5515000224113464,0.5669999718666077,0.546500027179718,0.5515000224113464,85536000.0 2002-01-14,0.5055000185966492,0.5414999723434448,0.5044999718666077,0.5400000214576721,119466000.0 2002-01-15,0.5145000219345093,0.5210000276565552,0.5080000162124634,0.5170000195503235,101846000.0 2002-01-16,0.45649999380111694,0.5005000233650208,0.4514999985694885,0.5005000233650208,300798000.0 2002-01-17,0.4869999885559082,0.4925000071525574,0.4699999988079071,0.4909999966621399,332614000.0 2002-01-18,0.5080000162124634,0.5274999737739563,0.46950000524520874,0.47999998927116394,229870000.0 2002-01-22,0.6299999952316284,0.6395000219345093,0.6069999933242798,0.6370000243186951,1132918000.0 2002-01-23,0.6234999895095825,0.6299999952316284,0.5950000286102295,0.6244999766349792,360632000.0 2002-01-24,0.7005000114440918,0.703000009059906,0.6355000138282776,0.637499988079071,469372000.0 2002-01-25,0.722000002861023,0.7695000171661377,0.6694999933242798,0.6779999732971191,605530000.0 2002-01-28,0.7749999761581421,0.7885000109672546,0.7379999756813049,0.7429999709129333,460320000.0 2002-01-29,0.7110000252723694,0.7774999737739563,0.6984999775886536,0.7770000100135803,404898000.0 2002-01-30,0.6949999928474426,0.7124999761581421,0.6600000262260437,0.6990000009536743,295036000.0 2002-01-31,0.7095000147819519,0.7245000004768372,0.6704999804496765,0.7059999704360962,209706000.0 2002-02-01,0.6865000128746033,0.7045000195503235,0.6675000190734863,0.703499972820282,156028000.0 2002-02-04,0.6265000104904175,0.6545000076293945,0.6215000152587891,0.6455000042915344,382716000.0 2002-02-05,0.574999988079071,0.6144999861717224,0.5580000281333923,0.5989999771118164,286314000.0 2002-02-06,0.5630000233650208,0.6000000238418579,0.5600000023841858,0.5950000286102295,177188000.0 2002-02-07,0.5619999766349792,0.5924999713897705,0.5529999732971191,0.5625,143448000.0 2002-02-08,0.6259999871253967,0.6334999799728394,0.574999988079071,0.5755000114440918,121712000.0 2002-02-11,0.6650000214576721,0.675000011920929,0.6269999742507935,0.6320000290870667,189394000.0 2002-02-12,0.6449999809265137,0.6620000004768372,0.625,0.6514999866485596,149268000.0 2002-02-13,0.6644999980926514,0.6664999723434448,0.652999997138977,0.6549999713897705,120816000.0 2002-02-14,0.6940000057220459,0.7129999995231628,0.6650000214576721,0.6669999957084656,185630000.0 2002-02-15,0.6704999804496765,0.7020000219345093,0.6635000109672546,0.6955000162124634,145308000.0 2002-02-19,0.6504999995231628,0.6919999718666077,0.6399999856948853,0.6474999785423279,165838000.0 2002-02-20,0.6480000019073486,0.6700000166893005,0.6075000166893005,0.659500002861023,160322000.0 2002-02-21,0.6629999876022339,0.6825000047683716,0.6449999809265137,0.6455000042915344,165524000.0 2002-02-22,0.6535000205039978,0.6614999771118164,0.6349999904632568,0.6524999737739563,157308000.0 2002-02-25,0.6865000128746033,0.6869999766349792,0.6499999761581421,0.6545000076293945,114694000.0 2002-02-26,0.7200000286102295,0.7245000004768372,0.6725000143051147,0.6754999756813049,166210000.0 2002-02-27,0.7135000228881836,0.7365000247955322,0.7059999704360962,0.7275000214576721,171012000.0 2002-02-28,0.7049999833106995,0.737500011920929,0.6965000033378601,0.7145000100135803,121048000.0 2002-03-01,0.7695000171661377,0.7699999809265137,0.7059999704360962,0.7064999938011169,196784000.0 2002-03-04,0.8240000009536743,0.8245000243186951,0.7699999809265137,0.7710000276565552,278564000.0 2002-03-05,0.7985000014305115,0.8339999914169312,0.7764999866485596,0.800000011920929,176194000.0 2002-03-06,0.8165000081062317,0.8295000195503235,0.7409999966621399,0.7409999966621399,285254000.0 2002-03-07,0.781000018119812,0.8475000262260437,0.7699999809265137,0.8205000162124634,185446000.0 2002-03-08,0.8174999952316284,0.8479999899864197,0.796500027179718,0.8125,188696000.0 2002-03-11,0.8355000019073486,0.843999981880188,0.7929999828338623,0.8019999861717224,132494000.0 2002-03-12,0.815500020980835,0.8295000195503235,0.8019999861717224,0.8174999952316284,112382000.0 2002-03-13,0.7870000004768372,0.8169999718666077,0.7820000052452087,0.8025000095367432,111188000.0 2002-03-14,0.7239999771118164,0.7749999761581421,0.7139999866485596,0.7494999766349792,303386000.0 2002-03-15,0.7014999985694885,0.7145000100135803,0.6775000095367432,0.7135000228881836,246414000.0 2002-03-18,0.7505000233650208,0.7639999985694885,0.7070000171661377,0.7074999809265137,196636000.0 2002-03-19,0.7329999804496765,0.7699999809265137,0.7279999852180481,0.7574999928474426,97874000.0 2002-03-20,0.7250000238418579,0.7565000057220459,0.7149999737739563,0.7239999771118164,143586000.0 2002-03-21,0.7584999799728394,0.7620000243186951,0.7279999852180481,0.7310000061988831,111558000.0 2002-03-22,0.7764999866485596,0.7799999713897705,0.7549999952316284,0.7559999823570251,103700000.0 2002-03-25,0.7369999885559082,0.7864999771118164,0.7360000014305115,0.7735000252723694,102322000.0 2002-03-26,0.7415000200271606,0.7724999785423279,0.7275000214576721,0.7319999933242798,98502000.0 2002-03-27,0.7124999761581421,0.7174999713897705,0.6850000023841858,0.6949999928474426,162926000.0 2002-03-28,0.7149999737739563,0.7325000166893005,0.7124999761581421,0.7200000286102295,62450000.0 2002-04-01,0.7400000095367432,0.7400000095367432,0.7070000171661377,0.7139999866485596,95358000.0 2002-04-02,0.7124999761581421,0.7544999718666077,0.7095000147819519,0.7319999933242798,95428000.0 2002-04-03,0.6834999918937683,0.7225000262260437,0.6800000071525574,0.718500018119812,90682000.0 2002-04-04,0.6769999861717224,0.6899999976158142,0.6614999771118164,0.6865000128746033,114634000.0 2002-04-05,0.675000011920929,0.7020000219345093,0.6654999852180481,0.6834999918937683,90000000.0 2002-04-08,0.6974999904632568,0.6980000138282776,0.6480000019073486,0.6485000252723694,105556000.0 2002-04-09,0.6800000071525574,0.7294999957084656,0.6779999732971191,0.703499972820282,129180000.0 2002-04-10,0.6740000247955322,0.699999988079071,0.6524999737739563,0.6880000233650208,105134000.0 2002-04-11,0.6370000243186951,0.6639999747276306,0.6259999871253967,0.6639999747276306,119152000.0 2002-04-12,0.6654999852180481,0.6804999709129333,0.6424999833106995,0.6449999809265137,107582000.0 2002-04-15,0.6945000290870667,0.7049999833106995,0.6675000190734863,0.6710000038146973,95074000.0 2002-04-16,0.7005000114440918,0.7145000100135803,0.6859999895095825,0.7089999914169312,73620000.0 2002-04-17,0.7409999966621399,0.75,0.7120000123977661,0.7120000123977661,155122000.0 2002-04-18,0.7129999995231628,0.7429999709129333,0.6974999904632568,0.7350000143051147,77528000.0 2002-04-19,0.7264999747276306,0.7369999885559082,0.7074999809265137,0.718999981880188,74552000.0 2002-04-22,0.715499997138977,0.7425000071525574,0.7074999809265137,0.7289999723434448,105806000.0 2002-04-23,0.703000009059906,0.737500011920929,0.6940000057220459,0.7174999713897705,161538000.0 2002-04-24,0.8395000100135803,0.8424999713897705,0.7524999976158142,0.7615000009536743,689188000.0 2002-04-25,0.8410000205039978,0.8525000214576721,0.8205000162124634,0.8255000114440918,234604000.0 2002-04-26,0.8454999923706055,0.8475000262260437,0.8159999847412109,0.8429999947547913,162714000.0 2002-04-29,0.8090000152587891,0.8500000238418579,0.7950000166893005,0.8374999761581421,168304000.0 2002-04-30,0.8345000147819519,0.8379999995231628,0.796500027179718,0.8065000176429749,128416000.0 2002-05-01,0.8245000243186951,0.8525000214576721,0.8209999799728394,0.8274999856948853,154026000.0 2002-05-02,0.8159999847412109,0.8324999809265137,0.8125,0.8215000033378601,96380000.0 2002-05-03,0.8025000095367432,0.8199999928474426,0.7875000238418579,0.8115000128746033,103220000.0 2002-05-06,0.8059999942779541,0.8245000243186951,0.7875000238418579,0.796999990940094,107052000.0 2002-05-07,0.8054999709129333,0.8174999952316284,0.8015000224113464,0.8054999709129333,110874000.0 2002-05-08,0.8659999966621399,0.8730000257492065,0.824999988079071,0.8274999856948853,157768000.0 2002-05-09,0.8865000009536743,0.9114999771118164,0.8550000190734863,0.8560000061988831,220046000.0 2002-05-10,0.847000002861023,0.8980000019073486,0.8399999737739563,0.8945000171661377,151456000.0 2002-05-13,0.8659999966621399,0.8815000057220459,0.8424999713897705,0.8585000038146973,134002000.0 2002-05-14,0.940500020980835,0.9725000262260437,0.9010000228881836,0.9020000100135803,293194000.0 2002-05-15,0.996999979019165,1.0199999809265137,0.9175000190734863,0.9340000152587891,257962000.0 2002-05-16,0.9804999828338623,0.9975000023841858,0.9645000100135803,0.9754999876022339,156314000.0 2002-05-17,0.9580000042915344,1.0,0.940500020980835,0.9984999895095825,128938000.0 2002-05-20,0.9695000052452087,0.9739999771118164,0.9384999871253967,0.9399999976158142,169216000.0 2002-05-21,0.9380000233650208,0.9900000095367432,0.9275000095367432,0.9769999980926514,155270000.0 2002-05-22,0.9375,0.9564999938011169,0.9110000133514404,0.9334999918937683,101504000.0 2002-05-23,0.9725000262260437,0.9775000214576721,0.9304999709129333,0.9419999718666077,112964000.0 2002-05-24,0.9735000133514404,0.984499990940094,0.953000009059906,0.9700000286102295,85006000.0 2002-05-28,0.953000009059906,0.9804999828338623,0.9384999871253967,0.9785000085830688,79066000.0 2002-05-29,0.9455000162124634,0.9549999833106995,0.9399999976158142,0.9409999847412109,72282000.0 2002-05-30,0.9185000061988831,0.9470000267028809,0.9039999842643738,0.9350000023841858,148642000.0 2002-05-31,0.9114999771118164,0.9445000290870667,0.9100000262260437,0.925000011920929,101628000.0 2002-06-03,0.8980000019073486,0.925000011920929,0.8964999914169312,0.9154999852180481,74328000.0 2002-06-04,0.8985000252723694,0.9070000052452087,0.8734999895095825,0.8899999856948853,136994000.0 2002-06-05,0.8995000123977661,0.9089999794960022,0.8725000023841858,0.8989999890327454,87450000.0 2002-06-06,0.9085000157356262,0.9204999804496765,0.8880000114440918,0.8945000171661377,105000000.0 2002-06-07,0.9290000200271606,0.9325000047683716,0.8924999833106995,0.8945000171661377,107160000.0 2002-06-10,0.8650000095367432,0.906000018119812,0.8510000109672546,0.8949999809265137,221648000.0 2002-06-11,0.8569999933242798,0.8895000219345093,0.8560000061988831,0.8654999732971191,110416000.0 2002-06-12,0.8539999723434448,0.8575000166893005,0.8130000233650208,0.8525000214576721,146624000.0 2002-06-13,0.8715000152587891,0.875,0.8370000123977661,0.8500000238418579,97858000.0 2002-06-14,0.8410000205039978,0.8700000047683716,0.8130000233650208,0.8569999933242798,159464000.0 2002-06-17,0.9204999804496765,0.9240000247955322,0.8429999947547913,0.8475000262260437,181032000.0 2002-06-18,0.9390000104904175,0.9580000042915344,0.9045000076293945,0.906499981880188,159242000.0 2002-06-19,0.9150000214576721,0.9549999833106995,0.9135000109672546,0.9244999885559082,148406000.0 2002-06-20,0.8774999976158142,0.9190000295639038,0.8669999837875366,0.9160000085830688,173940000.0 2002-06-21,0.8765000104904175,0.8895000219345093,0.8669999837875366,0.8799999952316284,103536000.0 2002-06-24,0.8755000233650208,0.8889999985694885,0.847000002861023,0.8715000152587891,119136000.0 2002-06-25,0.7670000195503235,0.8475000262260437,0.7519999742507935,0.8445000052452087,306080000.0 2002-06-26,0.7925000190734863,0.796500027179718,0.734000027179718,0.734499990940094,165444000.0 2002-06-27,0.7929999828338623,0.8234999775886536,0.7649999856948853,0.8054999709129333,123840000.0 2002-06-28,0.8125,0.8180000185966492,0.7699999809265137,0.784500002861023,124758000.0 2002-07-01,0.6775000095367432,0.8084999918937683,0.6759999990463257,0.8084999918937683,270730000.0 2002-07-02,0.6660000085830688,0.7080000042915344,0.6499999761581421,0.6800000071525574,173398000.0 2002-07-03,0.7124999761581421,0.7229999899864197,0.6445000171661377,0.6690000295639038,154074000.0 2002-07-05,0.7605000138282776,0.7615000009536743,0.718500018119812,0.7195000052452087,67338000.0 2002-07-08,0.746999979019165,0.7925000190734863,0.734000027179718,0.7475000023841858,117800000.0 2002-07-09,0.7799999713897705,0.8015000224113464,0.7490000128746033,0.7524999976158142,150572000.0 2002-07-10,0.7480000257492065,0.796999990940094,0.7325000166893005,0.7825000286102295,135224000.0 2002-07-11,0.7774999737739563,0.7919999957084656,0.699999988079071,0.7329999804496765,146342000.0 2002-07-12,0.7714999914169312,0.809499979019165,0.762499988079071,0.7875000238418579,140000000.0 2002-07-15,0.796999990940094,0.7990000247955322,0.75,0.7735000252723694,120522000.0 2002-07-16,0.8144999742507935,0.8535000085830688,0.7829999923706055,0.784500002861023,215814000.0 2002-07-17,0.8080000281333923,0.8579999804496765,0.765999972820282,0.8420000076293945,146442000.0 2002-07-18,0.7774999737739563,0.8295000195503235,0.7764999866485596,0.7960000038146973,137134000.0 2002-07-19,0.7645000219345093,0.7854999899864197,0.7534999847412109,0.7680000066757202,122116000.0 2002-07-22,0.7749999761581421,0.7825000286102295,0.75,0.7574999928474426,186658000.0 2002-07-23,0.7275000214576721,0.7940000295639038,0.7200000286102295,0.7770000100135803,225828000.0 2002-07-24,0.7049999833106995,0.7080000042915344,0.6129999756813049,0.6184999942779541,395326000.0 2002-07-25,0.6244999766349792,0.7005000114440918,0.6200000047683716,0.6855000257492065,187204000.0 2002-07-26,0.6464999914169312,0.6554999947547913,0.625,0.6359999775886536,111134000.0 2002-07-29,0.7164999842643738,0.7229999899864197,0.6614999771118164,0.6625000238418579,140990000.0 2002-07-30,0.7384999990463257,0.7450000047683716,0.7039999961853027,0.7095000147819519,111178000.0 2002-07-31,0.7225000262260437,0.7329999804496765,0.7070000171661377,0.7225000262260437,76020000.0 2002-08-01,0.7080000042915344,0.7250000238418579,0.6995000243186951,0.715499997138977,121336000.0 2002-08-02,0.6919999718666077,0.7070000171661377,0.6725000143051147,0.7064999938011169,83572000.0 2002-08-05,0.6434999704360962,0.6894999742507935,0.6389999985694885,0.6825000047683716,77146000.0 2002-08-06,0.6869999766349792,0.6949999928474426,0.6570000052452087,0.6635000109672546,94038000.0 2002-08-07,0.6800000071525574,0.6970000267028809,0.6424999833106995,0.6965000033378601,111114000.0 2002-08-08,0.6949999928474426,0.7049999833106995,0.652999997138977,0.6620000004768372,109416000.0 2002-08-09,0.7129999995231628,0.737500011920929,0.6800000071525574,0.6804999709129333,95558000.0 2002-08-12,0.7229999899864197,0.7245000004768372,0.6974999904632568,0.7070000171661377,70066000.0 2002-08-13,0.6965000033378601,0.7335000038146973,0.6949999928474426,0.7149999737739563,104688000.0 2002-08-14,0.6955000162124634,0.703000009059906,0.6660000085830688,0.6965000033378601,138704000.0 2002-08-15,0.7310000061988831,0.737500011920929,0.6959999799728394,0.7024999856948853,100932000.0 2002-08-16,0.7450000047683716,0.7505000233650208,0.715499997138977,0.7195000052452087,73042000.0 2002-08-19,0.7749999761581421,0.7760000228881836,0.7335000038146973,0.7419999837875366,85542000.0 2002-08-20,0.7990000247955322,0.7994999885559082,0.765500009059906,0.7689999938011169,154026000.0 2002-08-21,0.7689999938011169,0.7985000014305115,0.7599999904632568,0.7975000143051147,145684000.0 2002-08-22,0.7864999771118164,0.7975000143051147,0.7459999918937683,0.7664999961853027,137082000.0 2002-08-23,0.7584999799728394,0.7860000133514404,0.7475000023841858,0.7799999713897705,100776000.0 2002-08-26,0.7465000152587891,0.7720000147819519,0.734000027179718,0.7645000219345093,128192000.0 2002-08-27,0.7260000109672546,0.7634999752044678,0.7250000238418579,0.7519999742507935,71578000.0 2002-08-28,0.7285000085830688,0.7484999895095825,0.7174999713897705,0.7239999771118164,99710000.0 2002-08-29,0.7570000290870667,0.7595000267028809,0.7105000019073486,0.7214999794960022,135836000.0 2002-08-30,0.746999979019165,0.7689999938011169,0.737500011920929,0.7455000281333923,68794000.0 2002-09-03,0.7300000190734863,0.7515000104904175,0.7245000004768372,0.7354999780654907,93604000.0 2002-09-04,0.7415000200271606,0.7480000257492065,0.7129999995231628,0.7329999804496765,88608000.0 2002-09-05,0.7124999761581421,0.7360000014305115,0.7120000123977661,0.7289999723434448,106404000.0 2002-09-06,0.765500009059906,0.7739999890327454,0.7279999852180481,0.7279999852180481,99906000.0 2002-09-09,0.8255000114440918,0.8324999809265137,0.753000020980835,0.7559999823570251,176450000.0 2002-09-10,0.8565000295639038,0.8675000071525574,0.8209999799728394,0.8264999985694885,224976000.0 2002-09-11,0.8554999828338623,0.8924999833106995,0.8519999980926514,0.8575000166893005,133264000.0 2002-09-12,0.8374999761581421,0.8565000295639038,0.8305000066757202,0.8414999842643738,141302000.0 2002-09-13,0.8305000066757202,0.8495000004768372,0.824999988079071,0.8345000147819519,73098000.0 2002-09-16,0.8355000019073486,0.8464999794960022,0.8224999904632568,0.8255000114440918,59250000.0 2002-09-17,0.8675000071525574,0.887499988079071,0.8385000228881836,0.8500000238418579,172424000.0 2002-09-18,0.8865000009536743,0.8964999914169312,0.8475000262260437,0.8610000014305115,167820000.0 2002-09-19,0.8604999780654907,0.8820000290870667,0.8585000038146973,0.8700000047683716,96822000.0 2002-09-20,0.7929999828338623,0.8820000290870667,0.7724999785423279,0.8725000023841858,252112000.0 2002-09-23,0.8025000095367432,0.8220000267028809,0.7795000076293945,0.7799999713897705,148090000.0 2002-09-24,0.796500027179718,0.8184999823570251,0.7799999713897705,0.7935000061988831,141458000.0 2002-09-25,0.7864999771118164,0.8195000290870667,0.7645000219345093,0.8084999918937683,186780000.0 2002-09-26,0.8575000166893005,0.8675000071525574,0.7854999899864197,0.796500027179718,232700000.0 2002-09-27,0.8504999876022339,0.8700000047683716,0.8410000205039978,0.8424999713897705,140674000.0 2002-09-30,0.796500027179718,0.8424999713897705,0.7925000190734863,0.8320000171661377,184798000.0 2002-10-01,0.8475000262260437,0.8529999852180481,0.8004999756813049,0.8115000128746033,184346000.0 2002-10-02,0.8504999876022339,0.8820000290870667,0.8349999785423279,0.840499997138977,164472000.0 2002-10-03,0.8374999761581421,0.862500011920929,0.8330000042915344,0.8395000100135803,127082000.0 2002-10-04,0.8274999856948853,0.8575000166893005,0.8190000057220459,0.8475000262260437,152988000.0 2002-10-07,0.8320000171661377,0.8479999899864197,0.8184999823570251,0.8274999856948853,114962000.0 2002-10-08,0.847000002861023,0.8529999852180481,0.8230000138282776,0.843999981880188,121960000.0 2002-10-09,0.8429999947547913,0.8565000295639038,0.8299999833106995,0.8349999785423279,121670000.0 2002-10-10,0.8980000019073486,0.8985000252723694,0.8575000166893005,0.8579999804496765,210572000.0 2002-10-11,0.9229999780654907,0.9369999766349792,0.9049999713897705,0.9089999794960022,192570000.0 2002-10-14,0.9599999785423279,0.9614999890327454,0.9085000157356262,0.9089999794960022,197448000.0 2002-10-15,0.9470000267028809,1.0069999694824219,0.9325000047683716,0.9919999837875366,280184000.0 2002-10-16,0.9745000004768372,0.9829999804496765,0.9125000238418579,0.9135000109672546,174842000.0 2002-10-17,0.9369999766349792,1.0110000371932983,0.921500027179718,1.0049999952316284,283618000.0 2002-10-18,0.9520000219345093,0.9645000100135803,0.9179999828338623,0.9240000247955322,131366000.0 2002-10-21,0.9629999995231628,0.9764999747276306,0.9359999895095825,0.9445000290870667,135154000.0 2002-10-22,0.968999981880188,0.9955000281333923,0.9449999928474426,0.9505000114440918,172914000.0 2002-10-23,0.987500011920929,0.9909999966621399,0.968500018119812,0.9760000109672546,132962000.0 2002-10-24,0.9929999709129333,1.0130000114440918,0.9900000095367432,0.9975000023841858,258598000.0 2002-10-25,0.9649999737739563,0.9679999947547913,0.9240000247955322,0.9419999718666077,318000000.0 2002-10-28,0.9294999837875366,0.9865000247955322,0.9200000166893005,0.9639999866485596,175996000.0 2002-10-29,0.9284999966621399,0.9459999799728394,0.9035000205039978,0.9254999756813049,144840000.0 2002-10-30,0.9539999961853027,0.9610000252723694,0.9235000014305115,0.9424999952316284,137776000.0 2002-10-31,0.9679999947547913,0.9739999771118164,0.9424999952316284,0.9514999985694885,136452000.0 2002-11-01,0.9900000095367432,0.9950000047683716,0.9545000195503235,0.9610000252723694,110988000.0 2002-11-04,0.9390000104904175,0.9904999732971191,0.9294999837875366,0.9695000052452087,259270000.0 2002-11-05,0.9359999895095825,0.9434999823570251,0.9100000262260437,0.9315000176429749,158848000.0 2002-11-06,0.9670000076293945,0.9695000052452087,0.9129999876022339,0.9384999871253967,159468000.0 2002-11-07,0.9559999704360962,0.9649999737739563,0.9384999871253967,0.9424999952316284,128394000.0 2002-11-08,0.9754999876022339,0.9829999804496765,0.940500020980835,0.9520000219345093,140642000.0 2002-11-11,0.949999988079071,0.9775000214576721,0.9399999976158142,0.9700000286102295,114992000.0 2002-11-12,0.9909999966621399,0.9994999766349792,0.9505000114440918,0.9505000114440918,209244000.0 2002-11-13,1.0204999446868896,1.0499999523162842,0.9804999828338623,0.9804999828338623,364124000.0 2002-11-14,1.0605000257492065,1.0744999647140503,1.0475000143051147,1.0494999885559082,263546000.0 2002-11-15,1.1104999780654907,1.1174999475479126,1.0544999837875366,1.0575000047683716,245168000.0 2002-11-18,1.121000051498413,1.187000036239624,1.1074999570846558,1.1325000524520874,506670000.0 2002-11-19,1.0644999742507935,1.094499945640564,1.0614999532699585,1.093999981880188,245178000.0 2002-11-20,1.1449999809265137,1.149999976158142,1.0609999895095825,1.0674999952316284,265888000.0 2002-11-21,1.1699999570846558,1.1924999952316284,1.1605000495910645,1.1664999723434448,225770000.0 2002-11-22,1.1994999647140503,1.2139999866485596,1.1549999713897705,1.159999966621399,233732000.0 2002-11-25,1.212499976158142,1.225000023841858,1.190999984741211,1.2015000581741333,201822000.0 2002-11-26,1.1699999570846558,1.2100000381469727,1.1690000295639038,1.2009999752044678,128116000.0 2002-11-27,1.2039999961853027,1.2120000123977661,1.1855000257492065,1.1859999895095825,113320000.0 2002-11-29,1.1675000190734863,1.218999981880188,1.1664999723434448,1.2074999809265137,51546000.0 2002-12-02,1.2055000066757202,1.25,1.2000000476837158,1.2074999809265137,223050000.0 2002-12-03,1.187000036239624,1.1990000009536743,1.1690000295639038,1.191499948501587,118022000.0 2002-12-04,1.1694999933242798,1.190000057220459,1.1480000019073486,1.1740000247955322,157578000.0 2002-12-05,1.128999948501587,1.184000015258789,1.1100000143051147,1.1829999685287476,212852000.0 2002-12-06,1.1304999589920044,1.1345000267028809,1.0755000114440918,1.0850000381469727,187870000.0 2002-12-09,1.0839999914169312,1.1174999475479126,1.0800000429153442,1.1115000247955322,149094000.0 2002-12-10,1.093000054359436,1.0994999408721924,1.062000036239624,1.0980000495910645,141874000.0 2002-12-11,1.1065000295639038,1.11899995803833,1.0809999704360962,1.0835000276565552,127746000.0 2002-12-12,1.1150000095367432,1.13100004196167,1.090499997138977,1.1234999895095825,119550000.0 2002-12-13,1.1089999675750732,1.1174999475479126,1.093500018119812,1.097499966621399,77184000.0 2002-12-16,1.125499963760376,1.1265000104904175,1.1019999980926514,1.1115000247955322,98814000.0 2002-12-17,1.1230000257492065,1.128000020980835,1.1160000562667847,1.1165000200271606,68390000.0 2002-12-18,1.1050000190734863,1.1130000352859497,1.0989999771118164,1.1124999523162842,79856000.0 2002-12-19,1.0844999551773071,1.1100000143051147,1.0765000581741333,1.0815000534057617,116288000.0 2002-12-20,1.096500039100647,1.1004999876022339,1.0800000429153442,1.0894999504089355,98706000.0 2002-12-23,1.1119999885559082,1.1234999895095825,1.0889999866485596,1.0889999866485596,88490000.0 2002-12-24,1.093999981880188,1.1139999628067017,1.093999981880188,1.1089999675750732,46972000.0 2002-12-26,1.0149999856948853,1.0800000429153442,1.0,1.0794999599456787,283986000.0 2002-12-27,0.9430000185966492,1.0049999952316284,0.921500027179718,0.9984999895095825,439456000.0 2002-12-30,0.9624999761581421,0.9700000286102295,0.9369999766349792,0.9424999952316284,165694000.0 2002-12-31,0.9445000290870667,0.9779999852180481,0.9415000081062317,0.9624999761581421,110740000.0 2003-01-02,0.9785000085830688,0.984000027179718,0.9275000095367432,0.9595000147819519,129680000.0 2003-01-03,1.0260000228881836,1.0264999866485596,0.9704999923706055,0.9794999957084656,175140000.0 2003-01-06,1.034999966621399,1.058500051498413,1.0149999856948853,1.0199999809265137,153962000.0 2003-01-07,1.0774999856948853,1.087499976158142,1.0299999713897705,1.0414999723434448,191364000.0 2003-01-08,1.0509999990463257,1.0800000429153442,1.0410000085830688,1.0720000267028809,139630000.0 2003-01-09,1.0724999904632568,1.0850000381469727,1.0449999570846558,1.0540000200271606,123096000.0 2003-01-10,1.065999984741211,1.0829999446868896,1.0405000448226929,1.0479999780654907,151586000.0 2003-01-13,1.1019999980926514,1.1050000190734863,1.0625,1.066499948501587,142426000.0 2003-01-14,1.1369999647140503,1.1380000114440918,1.0829999446868896,1.0924999713897705,140976000.0 2003-01-15,1.1134999990463257,1.1304999589920044,1.097000002861023,1.1295000314712524,139788000.0 2003-01-16,1.090000033378601,1.1050000190734863,1.0724999904632568,1.0844999551773071,158232000.0 2003-01-17,1.0700000524520874,1.0855000019073486,1.0614999532699585,1.0729999542236328,115724000.0 2003-01-21,1.0540000200271606,1.0805000066757202,1.0180000066757202,1.0625,125862000.0 2003-01-22,1.058500051498413,1.0850000381469727,1.037500023841858,1.0384999513626099,133672000.0 2003-01-23,1.0894999504089355,1.1019999980926514,1.0575000047683716,1.0770000219345093,219960000.0 2003-01-24,1.1054999828338623,1.1640000343322754,1.0950000286102295,1.1295000314712524,433636000.0 2003-01-27,1.0889999866485596,1.118499994277954,1.0820000171661377,1.0839999914169312,164140000.0 2003-01-28,1.0809999704360962,1.0985000133514404,1.0614999532699585,1.0954999923706055,159368000.0 2003-01-29,1.1039999723434448,1.1174999475479126,1.0700000524520874,1.0774999856948853,141138000.0 2003-01-30,1.090999960899353,1.1200000047683716,1.0865000486373901,1.1100000143051147,119314000.0 2003-01-31,1.0924999713897705,1.1134999990463257,1.0779999494552612,1.0820000171661377,125250000.0 2003-02-03,1.1080000400543213,1.121999979019165,1.090999960899353,1.097000002861023,103910000.0 2003-02-04,1.1024999618530273,1.1069999933242798,1.0785000324249268,1.097000002861023,96352000.0 2003-02-05,1.1085000038146973,1.125,1.1015000343322754,1.1089999675750732,106862000.0 2003-02-06,1.1045000553131104,1.1239999532699585,1.096500039100647,1.1080000400543213,80754000.0 2003-02-07,1.0720000267028809,1.1054999828338623,1.059999942779541,1.1050000190734863,138858000.0 2003-02-10,1.0700000524520874,1.0705000162124634,1.028499960899353,1.0700000524520874,161930000.0 2003-02-11,1.0390000343322754,1.0800000429153442,1.034500002861023,1.0779999494552612,133580000.0 2003-02-12,1.05649995803833,1.059999942779541,1.0329999923706055,1.0394999980926514,108678000.0 2003-02-13,1.003000020980835,1.0499999523162842,0.9804999828338623,1.0475000143051147,231536000.0 2003-02-14,1.003000020980835,1.0115000009536743,0.9854999780654907,0.9994999766349792,132506000.0 2003-02-18,1.0694999694824219,1.0705000162124634,1.0075000524520874,1.0075000524520874,157998000.0 2003-02-19,1.059499979019165,1.0625,1.0509999990463257,1.0575000047683716,109416000.0 2003-02-20,1.0679999589920044,1.0750000476837158,1.0544999837875366,1.059499979019165,83396000.0 2003-02-21,1.0889999866485596,1.0915000438690186,1.0520000457763672,1.0674999952316284,144156000.0 2003-02-24,1.0889999866485596,1.1089999675750732,1.0820000171661377,1.0820000171661377,138732000.0 2003-02-25,1.093999981880188,1.100000023841858,1.0700000524520874,1.0750000476837158,112480000.0 2003-02-26,1.0820000171661377,1.0989999771118164,1.0809999704360962,1.0815000534057617,82426000.0 2003-02-27,1.0809999704360962,1.0885000228881836,1.0125000476837158,1.0829999446868896,101526000.0 2003-02-28,1.1004999876022339,1.1009999513626099,1.0714999437332153,1.0785000324249268,93742000.0 2003-03-03,1.090499997138977,1.1304999589920044,1.0870000123977661,1.1074999570846558,89606000.0 2003-03-04,1.1134999990463257,1.1174999475479126,1.0679999589920044,1.0850000381469727,108686000.0 2003-03-05,1.121000051498413,1.13100004196167,1.1009999513626099,1.1039999723434448,103208000.0 2003-03-06,1.1345000267028809,1.1425000429153442,1.1059999465942383,1.1160000562667847,108548000.0 2003-03-07,1.1484999656677246,1.1519999504089355,1.1130000352859497,1.1160000562667847,116968000.0 2003-03-10,1.1440000534057617,1.1480000019073486,1.127500057220459,1.1299999952316284,88120000.0 2003-03-11,1.1390000581741333,1.1460000276565552,1.125499963760376,1.1375000476837158,80682000.0 2003-03-12,1.1679999828338623,1.1690000295639038,1.124500036239624,1.125499963760376,111462000.0 2003-03-13,1.2209999561309814,1.2295000553131104,1.156499981880188,1.184000015258789,224178000.0 2003-03-14,1.2354999780654907,1.2450000047683716,1.2100000381469727,1.2269999980926514,178156000.0 2003-03-17,1.3274999856948853,1.3420000076293945,1.2200000286102295,1.2235000133514404,302498000.0 2003-03-18,1.3389999866485596,1.3420000076293945,1.3049999475479126,1.3229999542236328,174996000.0 2003-03-19,1.3270000219345093,1.3344999551773071,1.3079999685287476,1.316499948501587,169620000.0 2003-03-20,1.372499942779541,1.381500005722046,1.30649995803833,1.3170000314712524,187524000.0 2003-03-21,1.3964999914169312,1.3975000381469727,1.3519999980926514,1.3854999542236328,213154000.0 2003-03-24,1.3114999532699585,1.3630000352859497,1.309999942779541,1.3539999723434448,206810000.0 2003-03-25,1.3450000286102295,1.3545000553131104,1.3105000257492065,1.3125,144264000.0 2003-03-26,1.3880000114440918,1.3934999704360962,1.3355000019073486,1.343999981880188,147514000.0 2003-03-27,1.3884999752044678,1.4019999504089355,1.372499942779541,1.3795000314712524,212842000.0 2003-03-28,1.3589999675750732,1.3975000381469727,1.3550000190734863,1.3795000314712524,128740000.0 2003-03-31,1.3014999628067017,1.3370000123977661,1.2979999780654907,1.3285000324249268,184296000.0 2003-04-01,1.2769999504089355,1.2795000076293945,1.253000020980835,1.277500033378601,195480000.0 2003-04-02,1.319000005722046,1.3240000009536743,1.2920000553131104,1.2990000247955322,132460000.0 2003-04-03,1.3324999809265137,1.3545000553131104,1.3009999990463257,1.3255000114440918,146488000.0 2003-04-04,1.3109999895095825,1.3415000438690186,1.2975000143051147,1.3355000019073486,121456000.0 2003-04-07,1.340999960899353,1.378000020980835,1.337499976158142,1.3604999780654907,144608000.0 2003-04-08,1.3259999752044678,1.340000033378601,1.3224999904632568,1.3394999504089355,108072000.0 2003-04-09,1.253000020980835,1.31850004196167,1.2419999837875366,1.3174999952316284,239178000.0 2003-04-10,1.2834999561309814,1.2970000505447388,1.2389999628067017,1.2714999914169312,186224000.0 2003-04-11,1.287500023841858,1.312000036239624,1.2710000276565552,1.2925000190734863,137980000.0 2003-04-14,1.252500057220459,1.2575000524520874,1.225000023841858,1.2400000095367432,208342000.0 2003-04-15,1.256500005722046,1.2714999914169312,1.2410000562667847,1.2445000410079956,126828000.0 2003-04-16,1.218999981880188,1.274999976158142,1.2065000534057617,1.2649999856948853,185890000.0 2003-04-17,1.249500036239624,1.250499963760376,1.2174999713897705,1.2235000133514404,135798000.0 2003-04-21,1.2625000476837158,1.308500051498413,1.2450000047683716,1.2515000104904175,142646000.0 2003-04-22,1.2790000438690186,1.284500002861023,1.2410000562667847,1.2545000314712524,137372000.0 2003-04-23,1.2714999914169312,1.3274999856948853,1.2680000066757202,1.3200000524520874,177002000.0 2003-04-24,1.25600004196167,1.3359999656677246,1.2384999990463257,1.2699999809265137,352066000.0 2003-04-25,1.4485000371932983,1.4500000476837158,1.3910000324249268,1.399999976158142,799448000.0 2003-04-28,1.4555000066757202,1.4594999551773071,1.4299999475479126,1.4320000410079956,316020000.0 2003-04-29,1.4444999694824219,1.4520000219345093,1.4305000305175781,1.4455000162124634,210528000.0 2003-04-30,1.434499979019165,1.4500000476837158,1.4190000295639038,1.4299999475479126,189000000.0 2003-05-01,1.4329999685287476,1.434999942779541,1.4075000286102295,1.434000015258789,153784000.0 2003-05-02,1.471500039100647,1.472499966621399,1.4275000095367432,1.43149995803833,197688000.0 2003-05-05,1.4980000257492065,1.502500057220459,1.4505000114440918,1.4735000133514404,222726000.0 2003-05-06,1.5440000295639038,1.559000015258789,1.4900000095367432,1.493499994277954,279248000.0 2003-05-07,1.534999966621399,1.5429999828338623,1.5015000104904175,1.5329999923706055,207036000.0 2003-05-08,1.5225000381469727,1.5379999876022339,1.5110000371932983,1.5180000066757202,170270000.0 2003-05-09,1.5479999780654907,1.5494999885559082,1.5099999904632568,1.5230000019073486,119634000.0 2003-05-12,1.5850000381469727,1.590000033378601,1.5334999561309814,1.5414999723434448,144938000.0 2003-05-13,1.6475000381469727,1.6744999885559082,1.5720000267028809,1.5774999856948853,316890000.0 2003-05-14,1.6299999952316284,1.659500002861023,1.621999979019165,1.656999945640564,159864000.0 2003-05-15,1.631500005722046,1.6375000476837158,1.6100000143051147,1.6319999694824219,103846000.0 2003-05-16,1.652500033378601,1.6579999923706055,1.61899995803833,1.625499963760376,152882000.0 2003-05-19,1.5779999494552612,1.6484999656677246,1.5700000524520874,1.6349999904632568,195270000.0 2003-05-20,1.5740000009536743,1.6065000295639038,1.558500051498413,1.5779999494552612,161324000.0 2003-05-21,1.587499976158142,1.5920000076293945,1.5579999685287476,1.5670000314712524,104006000.0 2003-05-22,1.649999976158142,1.6644999980926514,1.5644999742507935,1.587499976158142,169798000.0 2003-05-23,1.6360000371932983,1.652500033378601,1.6234999895095825,1.6514999866485596,141264000.0 2003-05-27,1.7424999475479126,1.7515000104904175,1.622499942779541,1.627500057220459,244508000.0 2003-05-28,1.7430000305175781,1.7864999771118164,1.7324999570846558,1.74399995803833,181062000.0 2003-05-29,1.777500033378601,1.7984999418258667,1.7350000143051147,1.7445000410079956,186832000.0 2003-05-30,1.7944999933242798,1.8044999837875366,1.75,1.780500054359436,203806000.0 2003-06-02,1.7699999809265137,1.8339999914169312,1.7675000429153442,1.8250000476837158,191054000.0 2003-06-03,1.7615000009536743,1.7654999494552612,1.7339999675750732,1.7354999780654907,201918000.0 2003-06-04,1.7695000171661377,1.7799999713897705,1.7350000143051147,1.75,186668000.0 2003-06-05,1.7760000228881836,1.7920000553131104,1.7304999828338623,1.7580000162124634,143874000.0 2003-06-06,1.6675000190734863,1.812999963760376,1.662500023841858,1.8020000457763672,227618000.0 2003-06-09,1.684000015258789,1.7235000133514404,1.6540000438690186,1.7235000133514404,168768000.0 2003-06-10,1.7035000324249268,1.718999981880188,1.6414999961853027,1.7009999752044678,193272000.0 2003-06-11,1.7324999570846558,1.7404999732971191,1.6799999475479126,1.6985000371932983,154928000.0 2003-06-12,1.7599999904632568,1.7699999809265137,1.7354999780654907,1.7649999856948853,140650000.0 2003-06-13,1.7065000534057617,1.7725000381469727,1.7024999856948853,1.7699999809265137,120236000.0 2003-06-16,1.7920000553131104,1.7925000190734863,1.7039999961853027,1.7285000085830688,142558000.0 2003-06-17,1.7920000553131104,1.81850004196167,1.7625000476837158,1.7964999675750732,164998000.0 2003-06-18,1.7925000190734863,1.8619999885559082,1.7675000429153442,1.774999976158142,224136000.0 2003-06-19,1.774999976158142,1.837499976158142,1.7690000534057617,1.7899999618530273,119762000.0 2003-06-20,1.7519999742507935,1.7940000295639038,1.7419999837875366,1.7899999618530273,140250000.0 2003-06-23,1.7790000438690186,1.7929999828338623,1.7515000104904175,1.7740000486373901,168146000.0 2003-06-24,1.7699999809265137,1.7910000085830688,1.7269999980926514,1.7684999704360962,163544000.0 2003-06-25,1.7695000171661377,1.80649995803833,1.7575000524520874,1.7649999856948853,133180000.0 2003-06-26,1.8359999656677246,1.8420000076293945,1.753000020980835,1.7604999542236328,205848000.0 2003-06-27,1.815000057220459,1.8545000553131104,1.809000015258789,1.8344999551773071,135130000.0 2003-06-30,1.815999984741211,1.840999960899353,1.8009999990463257,1.8315000534057617,102878000.0 2003-07-01,1.8624999523162842,1.8645000457763672,1.784999966621399,1.816499948501587,144856000.0 2003-07-02,1.8925000429153442,1.8945000171661377,1.8569999933242798,1.8799999952316284,121722000.0 2003-07-03,1.8960000276565552,1.9079999923706055,1.8509999513626099,1.8509999513626099,76920000.0 2003-07-07,1.9524999856948853,1.9550000429153442,1.8975000381469727,1.9149999618530273,133946000.0 2003-07-08,2.0255000591278076,2.0415000915527344,1.9375,1.937999963760376,242908000.0 2003-07-09,2.0250000953674316,2.0364999771118164,1.993499994277954,2.0269999504089355,156644000.0 2003-07-10,1.912500023841858,1.975000023841858,1.909999966621399,1.9559999704360962,176512000.0 2003-07-11,1.8825000524520874,1.9149999618530273,1.8550000190734863,1.9149999618530273,231198000.0 2003-07-14,1.9635000228881836,1.9804999828338623,1.9119999408721924,1.9249999523162842,173806000.0 2003-07-15,1.9214999675750732,1.9804999828338623,1.88100004196167,1.9804999828338623,117030000.0 2003-07-16,1.8839999437332153,1.9259999990463257,1.8660000562667847,1.9259999990463257,112512000.0 2003-07-17,1.815999984741211,1.8650000095367432,1.8020000457763672,1.8574999570846558,152840000.0 2003-07-18,1.7489999532699585,1.8424999713897705,1.7395000457763672,1.815999984741211,268058000.0 2003-07-21,1.7664999961853027,1.7999999523162842,1.7300000190734863,1.7354999780654907,196514000.0 2003-07-22,1.743499994277954,1.7999999523162842,1.7000000476837158,1.784999966621399,317936000.0 2003-07-23,2.005500078201294,2.012500047683716,1.8674999475479126,1.8875000476837158,643562000.0 2003-07-24,2.065500020980835,2.1549999713897705,2.0290000438690186,2.052500009536743,476560000.0 2003-07-25,2.0799999237060547,2.0824999809265137,1.9874999523162842,2.0369999408721924,212952000.0 2003-07-28,2.1040000915527344,2.1089999675750732,2.0434999465942383,2.07450008392334,149064000.0 2003-07-29,2.069499969482422,2.125,2.052999973297119,2.0994999408721924,156510000.0 2003-07-30,2.0329999923706055,2.063499927520752,2.0225000381469727,2.057499885559082,143326000.0 2003-07-31,2.0820000171661377,2.0985000133514404,2.0334999561309814,2.067500114440918,179414000.0 2003-08-01,2.001499891281128,2.0815000534057617,1.9889999628067017,2.070499897003174,176104000.0 2003-08-04,1.9824999570846558,2.0144999027252197,1.9474999904632568,1.9850000143051147,141088000.0 2003-08-05,1.933500051498413,1.9924999475479126,1.93149995803833,1.9620000123977661,136324000.0 2003-08-06,1.9470000267028809,1.997499942779541,1.9140000343322754,1.930999994277954,183852000.0 2003-08-07,1.9505000114440918,1.9670000076293945,1.9294999837875366,1.9500000476837158,127910000.0 2003-08-08,1.9574999809265137,1.9700000286102295,1.93149995803833,1.9565000534057617,96218000.0 2003-08-11,1.9464999437332153,1.9520000219345093,1.9175000190734863,1.9494999647140503,104782000.0 2003-08-12,1.9924999475479126,1.9980000257492065,1.9155000448226929,1.9474999904632568,122570000.0 2003-08-13,2.010499954223633,2.0234999656677246,1.9854999780654907,2.012500047683716,143090000.0 2003-08-14,2.015000104904175,2.0185000896453857,1.9824999570846558,1.996000051498413,97006000.0 2003-08-15,2.005000114440918,2.0190000534057617,1.9984999895095825,2.0114998817443848,49730000.0 2003-08-18,2.1510000228881836,2.1619999408721924,2.0190000534057617,2.0239999294281006,223484000.0 2003-08-19,2.178499937057495,2.2095000743865967,2.1459999084472656,2.172499895095825,209786000.0 2003-08-20,2.187999963760376,2.197000026702881,2.1505000591278076,2.1530001163482666,134494000.0 2003-08-21,2.2850000858306885,2.2955000400543213,2.19350004196167,2.2109999656677246,231850000.0 2003-08-22,2.260999917984009,2.3475000858306885,2.240499973297119,2.318000078201294,209466000.0 2003-08-25,2.2925000190734863,2.308000087738037,2.2265000343322754,2.242500066757202,142070000.0 2003-08-26,2.2964999675750732,2.306999921798706,2.255500078201294,2.2825000286102295,130848000.0 2003-08-27,2.2939999103546143,2.303499937057495,2.263000011444092,2.2885000705718994,90788000.0 2003-08-28,2.296999931335449,2.299999952316284,2.240499973297119,2.296999931335449,139750000.0 2003-08-29,2.315999984741211,2.322000026702881,2.2860000133514404,2.2909998893737793,123168000.0 2003-09-02,2.366499900817871,2.372499942779541,2.30049991607666,2.3259999752044678,189188000.0 2003-09-03,2.309499979019165,2.387500047683716,2.2929999828338623,2.378999948501587,213958000.0 2003-09-04,2.364500045776367,2.369499921798706,2.302000045776367,2.309999942779541,205100000.0 2003-09-05,2.3259999752044678,2.374000072479248,2.305000066757202,2.3475000858306885,162058000.0 2003-09-08,2.364000082015991,2.367500066757202,2.302999973297119,2.325000047683716,148164000.0 2003-09-09,2.3340001106262207,2.36899995803833,2.315000057220459,2.3550000190734863,162016000.0 2003-09-10,2.311000108718872,2.3615000247955322,2.302999973297119,2.312999963760376,160058000.0 2003-09-11,2.259500026702881,2.317500114440918,2.2385001182556152,2.309999942779541,232262000.0 2003-09-12,2.2839999198913574,2.2890000343322754,2.2365000247955322,2.242500066757202,135002000.0 2003-09-15,2.2755000591278076,2.2885000705718994,2.2614998817443848,2.2679998874664307,88540000.0 2003-09-16,2.312000036239624,2.3125,2.252500057220459,2.2699999809265137,155104000.0 2003-09-17,2.308000087738037,2.3429999351501465,2.2769999504089355,2.310499906539917,146682000.0 2003-09-18,2.3945000171661377,2.4119999408721924,2.296999931335449,2.308000087738037,180770000.0 2003-09-19,2.378999948501587,2.3984999656677246,2.367500066757202,2.3935000896453857,124990000.0 2003-09-22,2.373500108718872,2.376499891281128,2.309999942779541,2.328000068664551,184800000.0 2003-09-23,2.5220000743865967,2.5460000038146973,2.367500066757202,2.370500087738037,405918000.0 2003-09-24,2.4804999828338623,2.565000057220459,2.4800000190734863,2.5174999237060547,306604000.0 2003-09-25,2.502500057220459,2.547499895095825,2.4639999866485596,2.4830000400543213,220666000.0 2003-09-26,2.427999973297119,2.5230000019073486,2.4149999618530273,2.494999885559082,268770000.0 2003-09-29,2.493000030517578,2.498500108718872,2.4200000762939453,2.444000005722046,180786000.0 2003-09-30,2.4214999675750732,2.48799991607666,2.4175000190734863,2.4825000762939453,185292000.0 2003-10-01,2.4560000896453857,2.4639999866485596,2.375499963760376,2.4184999465942383,251276000.0 2003-10-02,2.504499912261963,2.509999990463257,2.434000015258789,2.447000026702881,164398000.0 2003-10-03,2.6445000171661377,2.6610000133514404,2.551500082015991,2.55649995803833,283512000.0 2003-10-06,2.7074999809265137,2.7119998931884766,2.629499912261963,2.6445000171661377,155462000.0 2003-10-07,2.745500087738037,2.8125,2.697499990463257,2.700000047683716,405998000.0 2003-10-08,2.7850000858306885,2.813999891281128,2.75600004196167,2.7720000743865967,271160000.0 2003-10-09,2.8929998874664307,2.9549999237060547,2.869999885559082,2.870500087738037,432138000.0 2003-10-10,2.9030001163482666,2.9165000915527344,2.871999979019165,2.884999990463257,228708000.0 2003-10-13,2.9149999618530273,2.934499979019165,2.871999979019165,2.8970000743865967,166580000.0 2003-10-14,2.995500087738037,2.999000072479248,2.890000104904175,2.9049999713897705,199732000.0 2003-10-15,2.927500009536743,3.0204999446868896,2.9214999675750732,3.0195000171661377,204578000.0 2003-10-16,2.995500087738037,2.995500087738037,2.9045000076293945,2.9079999923706055,204222000.0 2003-10-17,2.984499931335449,2.994999885559082,2.932499885559082,2.9649999141693115,238658000.0 2003-10-20,2.9795000553131104,3.01200008392334,2.946000099182129,2.9779999256134033,221722000.0 2003-10-21,2.9674999713897705,3.057499885559082,2.950500011444092,2.9865000247955322,342298000.0 2003-10-22,2.7014999389648438,2.807499885559082,2.686500072479248,2.802500009536743,654038000.0 2003-10-23,2.7160000801086426,2.7260000705718994,2.6454999446868896,2.6489999294281006,292234000.0 2003-10-24,2.7255001068115234,2.746999979019165,2.6500000953674316,2.7274999618530273,208764000.0 2003-10-27,2.740999937057495,2.762500047683716,2.7249999046325684,2.744999885559082,127838000.0 2003-10-28,2.8364999294281006,2.8450000286102295,2.7274999618530273,2.759500026702881,184618000.0 2003-10-29,2.8345000743865967,2.8575000762939453,2.799999952316284,2.8324999809265137,175530000.0 2003-10-30,2.7915000915527344,2.875999927520752,2.7785000801086426,2.869999885559082,196508000.0 2003-10-31,2.7214999198913574,2.80649995803833,2.7190001010894775,2.7950000762939453,154534000.0 2003-11-03,2.8369998931884766,2.8399999141693115,2.7155001163482666,2.740000009536743,182622000.0 2003-11-04,2.8429999351501465,2.874500036239624,2.802999973297119,2.8350000381469727,140190000.0 2003-11-05,2.8369998931884766,2.8494999408721924,2.803999900817871,2.80649995803833,106148000.0 2003-11-06,2.749500036239624,2.8434998989105225,2.737499952316284,2.8405001163482666,175836000.0 2003-11-07,2.7155001163482666,2.7850000858306885,2.700000047683716,2.7804999351501465,170008000.0 2003-11-10,2.5989999771118164,2.700000047683716,2.5869998931884766,2.697499990463257,182410000.0 2003-11-11,2.6115000247955322,2.637500047683716,2.5380001068115234,2.5920000076293945,218402000.0 2003-11-12,2.7065000534057617,2.7144999504089355,2.6054999828338623,2.628499984741211,185186000.0 2003-11-13,2.740000009536743,2.756500005722046,2.678499937057495,2.7019999027252197,141460000.0 2003-11-14,2.622499942779541,2.739000082015991,2.6105000972747803,2.7214999198913574,167306000.0 2003-11-17,2.5179998874664307,2.609499931335449,2.4790000915527344,2.5959999561309814,259938000.0 2003-11-18,2.424999952316284,2.5490000247955322,2.422499895095825,2.5364999771118164,252004000.0 2003-11-19,2.4765000343322754,2.492500066757202,2.383500099182129,2.435499906539917,281580000.0 2003-11-20,2.442500114440918,2.5230000019073486,2.4170000553131104,2.4549999237060547,246752000.0 2003-11-21,2.428999900817871,2.4600000381469727,2.388000011444092,2.450000047683716,183868000.0 2003-11-24,2.566499948501587,2.572499990463257,2.432499885559082,2.4639999866485596,212630000.0 2003-11-25,2.623500108718872,2.6649999618530273,2.5625,2.567500114440918,275426000.0 2003-11-26,2.6480000019073486,2.677000045776367,2.5934998989105225,2.6414999961853027,178154000.0 2003-11-28,2.698499917984009,2.703000068664551,2.6414999961853027,2.6419999599456787,79660000.0 2003-12-01,2.7325000762939453,2.737499952316284,2.6524999141693115,2.7200000286102295,230456000.0 2003-12-02,2.696500062942505,2.737499952316284,2.692500114440918,2.7249999046325684,124758000.0 2003-12-03,2.575500011444092,2.7125000953674316,2.568000078201294,2.7049999237060547,231416000.0 2003-12-04,2.5899999141693115,2.621500015258789,2.5374999046325684,2.572499990463257,204324000.0 2003-12-05,2.578000068664551,2.634999990463257,2.559999942779541,2.559999942779541,150030000.0 2003-12-08,2.553999900817871,2.609999895095825,2.50600004196167,2.577500104904175,167528000.0 2003-12-09,2.4670000076293945,2.5824999809265137,2.4649999141693115,2.558500051498413,209210000.0 2003-12-10,2.4600000381469727,2.508500099182129,2.4154999256134033,2.4725000858306885,185092000.0 2003-12-11,2.5399999618530273,2.557499885559082,2.4595000743865967,2.4630000591278076,188110000.0 2003-12-12,2.549499988555908,2.565500020980835,2.496000051498413,2.549499988555908,123812000.0 2003-12-15,2.5204999446868896,2.612499952316284,2.502500057220459,2.6024999618530273,193536000.0 2003-12-16,2.4749999046325684,2.490000009536743,2.43149995803833,2.4800000190734863,210996000.0 2003-12-17,2.378999948501587,2.4804999828338623,2.3499999046325684,2.4735000133514404,277136000.0 2003-12-18,2.4375,2.444499969482422,2.372499942779541,2.380500078201294,215014000.0 2003-12-19,2.4619998931884766,2.4704999923706055,2.4130001068115234,2.440000057220459,160918000.0 2003-12-22,2.494499921798706,2.505000114440918,2.434999942779541,2.4489998817443848,155994000.0 2003-12-23,2.624000072479248,2.63100004196167,2.4885001182556152,2.500999927520752,220080000.0 2003-12-24,2.6659998893737793,2.694000005722046,2.6075000762939453,2.615000009536743,113196000.0 2003-12-26,2.6735000610351562,2.746999979019165,2.6570000648498535,2.7070000171661377,141568000.0 2003-12-29,2.6735000610351562,2.691999912261963,2.6064999103546143,2.689500093460083,161138000.0 2003-12-30,2.6414999961853027,2.674999952316284,2.630000114440918,2.6589999198913574,103048000.0 2003-12-31,2.63100004196167,2.6740000247955322,2.619999885559082,2.6410000324249268,106144000.0 2004-01-02,2.5950000286102295,2.6565001010894775,2.571500062942505,2.638000011444092,132798000.0 2004-01-05,2.6635000705718994,2.680000066757202,2.56850004196167,2.5999999046325684,225682000.0 2004-01-06,2.6514999866485596,2.674999952316284,2.63700008392334,2.6554999351501465,119710000.0 2004-01-07,2.5950000286102295,2.632999897003174,2.546999931335449,2.6089999675750732,184854000.0 2004-01-08,2.51200008392334,2.6050000190734863,2.501499891281128,2.6045000553131104,206406000.0 2004-01-09,2.5794999599456787,2.6075000762939453,2.4549999237060547,2.4885001182556152,255584000.0 2004-01-12,2.6475000381469727,2.6514999866485596,2.5399999618530273,2.5804998874664307,189018000.0 2004-01-13,2.745500087738037,2.749500036239624,2.620500087738037,2.633500099182129,290446000.0 2004-01-14,2.7899999618530273,2.799499988555908,2.7074999809265137,2.7309999465942383,222682000.0 2004-01-15,2.809000015258789,2.8389999866485596,2.7309999465942383,2.7365000247955322,244346000.0 2004-01-16,2.7860000133514404,2.81850004196167,2.7634999752044678,2.813499927520752,182284000.0 2004-01-20,2.8304998874664307,2.8420000076293945,2.7704999446868896,2.7785000801086426,154968000.0 2004-01-21,2.809999942779541,2.8469998836517334,2.7820000648498535,2.808000087738037,135672000.0 2004-01-22,2.8589999675750732,2.8910000324249268,2.812000036239624,2.8405001163482666,213444000.0 2004-01-23,2.8554999828338623,2.880500078201294,2.8310000896453857,2.8550000190734863,120780000.0 2004-01-26,2.8515000343322754,2.859999895095825,2.815000057220459,2.8399999141693115,111320000.0 2004-01-27,2.7869999408721924,2.88700008392334,2.7829999923706055,2.8364999294281006,259282000.0 2004-01-28,2.5980000495910645,2.7225000858306885,2.5810000896453857,2.681999921798706,431626000.0 2004-01-29,2.4609999656677246,2.6029999256134033,2.430000066757202,2.6019999980926514,449702000.0 2004-01-30,2.5199999809265137,2.56850004196167,2.4649999141693115,2.4744999408721924,228090000.0 2004-02-02,2.4135000705718994,2.5325000286102295,2.3975000381469727,2.5325000286102295,231778000.0 2004-02-03,2.246999979019165,2.4140000343322754,2.2260000705718994,2.4094998836517334,541428000.0 2004-02-04,2.2695000171661377,2.2955000400543213,2.2149999141693115,2.240499973297119,432014000.0 2004-02-05,2.302000045776367,2.3545000553131104,2.2950000762939453,2.301500082015991,263790000.0 2004-02-06,2.317500114440918,2.3364999294281006,2.2755000591278076,2.305500030517578,130162000.0 2004-02-09,2.2929999828338623,2.3399999141693115,2.2850000858306885,2.3375000953674316,122922000.0 2004-02-10,2.2795000076293945,2.3125,2.2755000591278076,2.2925000190734863,98980000.0 2004-02-11,2.3570001125335693,2.368000030517578,2.2769999504089355,2.2929999828338623,157634000.0 2004-02-12,2.3529999256134033,2.4049999713897705,2.3355000019073486,2.3464999198913574,135144000.0 2004-02-13,2.319000005722046,2.384999990463257,2.312000036239624,2.364500045776367,108634000.0 2004-02-17,2.2764999866485596,2.322499990463257,2.240000009536743,2.306999921798706,220764000.0 2004-02-18,2.243499994277954,2.2685000896453857,2.2320001125335693,2.2679998874664307,159070000.0 2004-02-19,2.2325000762939453,2.308000087738037,2.2325000762939453,2.257499933242798,148850000.0 2004-02-20,2.258500099182129,2.2690000534057617,2.2365000247955322,2.240000009536743,149506000.0 2004-02-23,2.198499917984009,2.262500047683716,2.1675000190734863,2.259000062942505,186838000.0 2004-02-24,2.115999937057495,2.197000026702881,2.1115000247955322,2.196000099182129,221906000.0 2004-02-25,2.1470000743865967,2.1644999980926514,2.125,2.125,143056000.0 2004-02-26,2.182499885559082,2.192500114440918,2.1500000953674316,2.1600000858306885,119206000.0 2004-02-27,2.1505000591278076,2.180000066757202,2.125999927520752,2.178499937057495,143272000.0 2004-03-01,2.1484999656677246,2.1740000247955322,2.128999948501587,2.1510000228881836,99190000.0 2004-03-02,2.1005001068115234,2.174499988555908,2.0929999351501465,2.1364998817443848,139332000.0 2004-03-03,2.1584999561309814,2.1689999103546143,2.0824999809265137,2.0929999351501465,192032000.0 2004-03-04,2.2195000648498535,2.2235000133514404,2.1549999713897705,2.1559998989105225,147602000.0 2004-03-05,2.2044999599456787,2.241499900817871,2.176500082015991,2.189500093460083,128530000.0 2004-03-08,2.174999952316284,2.253000020980835,2.1565001010894775,2.197999954223633,132170000.0 2004-03-09,2.135499954223633,2.194499969482422,2.1135001182556152,2.1710000038146973,131862000.0 2004-03-10,2.077500104904175,2.1600000858306885,2.072999954223633,2.135999917984009,138654000.0 2004-03-11,2.063999891281128,2.118499994277954,2.052000045776367,2.054500102996826,140852000.0 2004-03-12,2.121999979019165,2.130500078201294,2.065000057220459,2.067500114440918,124476000.0 2004-03-15,2.053999900817871,2.140000104904175,2.0460000038146973,2.11299991607666,132244000.0 2004-03-16,2.1064999103546143,2.118000030517578,2.062999963760376,2.064500093460083,124364000.0 2004-03-17,2.140000104904175,2.172499895095825,2.129499912261963,2.1519999504089355,102146000.0 2004-03-18,2.1505000591278076,2.1600000858306885,2.1105000972747803,2.126499891281128,114486000.0 2004-03-19,2.140000104904175,2.1875,2.131500005722046,2.1514999866485596,115098000.0 2004-03-22,2.0425000190734863,2.0924999713897705,2.0255000591278076,2.0875000953674316,179502000.0 2004-03-23,2.0114998817443848,2.0869998931884766,1.9924999475479126,2.065999984741211,224514000.0 2004-03-24,1.9815000295639038,2.0190000534057617,1.9574999809265137,2.015500068664551,157518000.0 2004-03-25,2.0994999408721924,2.109999895095825,2.0,2.0,142254000.0 2004-03-26,2.0850000381469727,2.124500036239624,2.064500093460083,2.1005001068115234,114808000.0 2004-03-29,2.138000011444092,2.140000104904175,2.0985000133514404,2.0985000133514404,111220000.0 2004-03-30,2.190000057220459,2.196500062942505,2.128000020980835,2.135499954223633,109058000.0 2004-03-31,2.1640000343322754,2.200000047683716,2.1475000381469727,2.192500114440918,93498000.0 2004-04-01,2.236999988555908,2.242000102996826,2.1649999618530273,2.172499895095825,130170000.0 2004-04-02,2.304500102996826,2.3125,2.262500047683716,2.299999952316284,162962000.0 2004-04-05,2.3480000495910645,2.3545000553131104,2.2795000076293945,2.2834999561309814,118782000.0 2004-04-06,2.322000026702881,2.3485000133514404,2.2874999046325684,2.315500020980835,118326000.0 2004-04-07,2.2925000190734863,2.3399999141693115,2.2695000171661377,2.309999942779541,91012000.0 2004-04-08,2.4049999713897705,2.4075000286102295,2.3499999046325684,2.3919999599456787,177594000.0 2004-04-12,2.3980000019073486,2.4184999465942383,2.378499984741211,2.4079999923706055,86918000.0 2004-04-13,2.3289999961853027,2.4170000553131104,2.318000078201294,2.3994998931884766,114488000.0 2004-04-14,2.3394999504089355,2.382999897003174,2.2990000247955322,2.303999900817871,122882000.0 2004-04-15,2.3494999408721924,2.380000114440918,2.299999952316284,2.3489999771118164,112070000.0 2004-04-16,2.2750000953674316,2.3550000190734863,2.2664999961853027,2.3524999618530273,167870000.0 2004-04-19,2.3554999828338623,2.3635001182556152,2.25600004196167,2.2674999237060547,107050000.0 2004-04-20,2.259999990463257,2.390500068664551,2.259000062942505,2.382999897003174,187522000.0 2004-04-21,2.2860000133514404,2.32450008392334,2.245500087738037,2.259999990463257,121084000.0 2004-04-22,2.443000078201294,2.4549999237060547,2.2945001125335693,2.297499895095825,315964000.0 2004-04-23,2.314500093460083,2.3445000648498535,2.2755000591278076,2.299999952316284,291988000.0 2004-04-26,2.362499952316284,2.388000011444092,2.307499885559082,2.316499948501587,146284000.0 2004-04-27,2.4000000953674316,2.440000057220459,2.3394999504089355,2.379499912261963,179674000.0 2004-04-28,2.3485000133514404,2.4175000190734863,2.3320000171661377,2.38100004196167,122552000.0 2004-04-29,2.309499979019165,2.3540000915527344,2.2755000591278076,2.3450000286102295,180714000.0 2004-04-30,2.180000066757202,2.317500114440918,2.1654999256134033,2.302999973297119,196826000.0 2004-05-03,2.2204999923706055,2.257499933242798,2.1705000400543213,2.1740000247955322,138468000.0 2004-05-04,2.197499990463257,2.2284998893737793,2.184999942779541,2.2204999923706055,145778000.0 2004-05-05,2.2130000591278076,2.252500057220459,2.197499990463257,2.1989998817443848,97810000.0 2004-05-06,2.1570000648498535,2.2125000953674316,2.1384999752044678,2.179500102996826,156368000.0 2004-05-07,2.0950000286102295,2.2090001106262207,2.0840001106262207,2.1480000019073486,185852000.0 2004-05-10,2.062999963760376,2.1075000762939453,2.0285000801086426,2.061500072479248,204180000.0 2004-05-11,2.134999990463257,2.1519999504089355,2.0950000286102295,2.0959999561309814,151912000.0 2004-05-12,2.1510000228881836,2.1575000286102295,2.0625,2.117000102996826,149724000.0 2004-05-13,2.180500030517578,2.2065000534057617,2.112499952316284,2.122999906539917,165224000.0 2004-05-14,2.1524999141693115,2.196000099182129,2.138000011444092,2.184999942779541,102532000.0 2004-05-17,2.1040000915527344,2.129499912261963,2.0850000381469727,2.111999988555908,132514000.0 2004-05-18,2.0994999408721924,2.119999885559082,2.0915000438690186,2.109999895095825,112040000.0 2004-05-19,2.0845000743865967,2.1635000705718994,2.073499917984009,2.11899995803833,147588000.0 2004-05-20,2.0490000247955322,2.0985000133514404,2.0399999618530273,2.0824999809265137,118526000.0 2004-05-21,2.058500051498413,2.0739998817443848,2.0274999141693115,2.063499927520752,105458000.0 2004-05-24,2.0815000534057617,2.115000009536743,2.058500051498413,2.064500093460083,101478000.0 2004-05-25,2.180999994277954,2.193000078201294,2.069499969482422,2.0875000953674316,144440000.0 2004-05-26,2.234499931335449,2.25,2.183500051498413,2.193000078201294,147952000.0 2004-05-27,2.38100004196167,2.3914999961853027,2.242500066757202,2.2634999752044678,283504000.0 2004-05-28,2.424999952316284,2.434000015258789,2.3440001010894775,2.3635001182556152,212582000.0 2004-06-01,2.5114998817443848,2.5225000381469727,2.384999990463257,2.3935000896453857,258806000.0 2004-06-02,2.5174999237060547,2.560499906539917,2.4885001182556152,2.5244998931884766,249470000.0 2004-06-03,2.4700000286102295,2.5174999237060547,2.4660000801086426,2.492500066757202,166828000.0 2004-06-04,2.547499895095825,2.575500011444092,2.5,2.502500057220459,251712000.0 2004-06-07,2.5880000591278076,2.5994999408721924,2.5325000286102295,2.5845000743865967,153760000.0 2004-06-08,2.5969998836517334,2.6059999465942383,2.555000066757202,2.565000057220459,119894000.0 2004-06-09,2.51200008392334,2.5915000438690186,2.500499963760376,2.5810000896453857,131588000.0 2004-06-10,2.496999979019165,2.5234999656677246,2.4630000591278076,2.5199999809265137,144180000.0 2004-06-14,2.4625000953674316,2.499500036239624,2.4519999027252197,2.4670000076293945,103618000.0 2004-06-15,2.505500078201294,2.5299999713897705,2.4744999408721924,2.4855000972747803,138250000.0 2004-06-16,2.5285000801086426,2.5374999046325684,2.495500087738037,2.504499912261963,81952000.0 2004-06-17,2.4885001182556152,2.5455000400543213,2.4704999923706055,2.5255000591278076,117510000.0 2004-06-18,2.4800000190734863,2.5139999389648438,2.4700000286102295,2.4719998836517334,88334000.0 2004-06-21,2.4885001182556152,2.515000104904175,2.4625000953674316,2.4725000858306885,89806000.0 2004-06-22,2.450000047683716,2.489500045776367,2.4119999408721924,2.4835000038146973,162410000.0 2004-06-23,2.5404999256134033,2.549999952316284,2.4175000190734863,2.438499927520752,151894000.0 2004-06-24,2.5510001182556152,2.5969998836517334,2.5344998836517334,2.549999952316284,135202000.0 2004-06-25,2.5899999141693115,2.5964999198913574,2.5434999465942383,2.552500009536743,139962000.0 2004-06-28,2.6695001125335693,2.7019999027252197,2.609999895095825,2.61899995803833,230078000.0 2004-06-29,2.685499906539917,2.697000026702881,2.632499933242798,2.6610000133514404,171788000.0 2004-06-30,2.7200000286102295,2.734999895095825,2.6710000038146973,2.680500030517578,137982000.0 2004-07-01,2.628000020980835,2.7019999027252197,2.6024999618530273,2.690000057220459,144238000.0 2004-07-02,2.629499912261963,2.6619999408721924,2.5915000438690186,2.63100004196167,97248000.0 2004-07-06,2.562000036239624,2.630000114440918,2.5244998931884766,2.627500057220459,123138000.0 2004-07-07,2.549999952316284,2.6015000343322754,2.51200008392334,2.5394999980926514,130312000.0 2004-07-08,2.4749999046325684,2.498500108718872,2.4235000610351562,2.42549991607666,200678000.0 2004-07-09,2.4159998893737793,2.5,2.3910000324249268,2.493499994277954,160670000.0 2004-07-12,2.452500104904175,2.4674999713897705,2.4014999866485596,2.4110000133514404,141338000.0 2004-07-13,2.4800000190734863,2.499000072479248,2.44350004196167,2.4554998874664307,98176000.0 2004-07-14,2.4749999046325684,2.5199999809265137,2.444499969482422,2.447499990463257,101312000.0 2004-07-15,2.433500051498413,2.4835000038146973,2.4059998989105225,2.4755001068115234,104882000.0 2004-07-16,2.3550000190734863,2.453000068664551,2.3389999866485596,2.44950008392334,185738000.0 2004-07-19,2.3010001182556152,2.36299991607666,2.257499933242798,2.36299991607666,196942000.0 2004-07-20,2.3494999408721924,2.3924999237060547,2.305999994277954,2.306999921798706,152526000.0 2004-07-21,2.23799991607666,2.380000114440918,2.2260000705718994,2.365999937057495,186730000.0 2004-07-22,2.2909998893737793,2.303499937057495,2.181999921798706,2.185499906539917,327820000.0 2004-07-23,1.9989999532699585,2.138000011444092,1.9780000448226929,2.123500108718872,718544000.0 2004-07-26,1.9390000104904175,2.01200008392334,1.9164999723434448,2.0114998817443848,279448000.0 2004-07-27,1.9555000066757202,1.9954999685287476,1.940000057220459,1.9600000381469727,210698000.0 2004-07-28,1.8984999656677246,1.9785000085830688,1.86899995803833,1.9644999504089355,203672000.0 2004-07-29,1.9290000200271606,1.9479999542236328,1.9010000228881836,1.9155000448226929,164000000.0 2004-07-30,1.9459999799728394,1.9709999561309814,1.9114999771118164,1.9249999523162842,120630000.0 2004-08-02,1.9149999618530273,1.937999963760376,1.8904999494552612,1.9225000143051147,118244000.0 2004-08-03,1.8804999589920044,1.9539999961853027,1.8615000247955322,1.9160000085830688,155712000.0 2004-08-04,1.8559999465942383,1.8730000257492065,1.8200000524520874,1.840999960899353,195312000.0 2004-08-05,1.780500054359436,1.8739999532699585,1.7690000534057617,1.8704999685287476,168048000.0 2004-08-06,1.7745000123977661,1.8335000276565552,1.7424999475479126,1.7625000476837158,230262000.0 2004-08-09,1.7660000324249268,1.815000057220459,1.7424999475479126,1.7669999599456787,183344000.0 2004-08-10,1.8550000190734863,1.8600000143051147,1.777500033378601,1.784500002861023,201408000.0 2004-08-11,1.8279999494552612,1.8450000286102295,1.7799999713897705,1.8200000524520874,188962000.0 2004-08-12,1.8144999742507935,1.8674999475479126,1.808500051498413,1.8125,182362000.0 2004-08-13,1.80649995803833,1.850000023841858,1.7934999465942383,1.8279999494552612,99622000.0 2004-08-16,1.8975000381469727,1.9199999570846558,1.7990000247955322,1.8070000410079956,163286000.0 2004-08-17,1.9114999771118164,1.972000002861023,1.8949999809265137,1.9285000562667847,223260000.0 2004-08-18,1.968000054359436,1.9769999980926514,1.871000051498413,1.8960000276565552,190996000.0 2004-08-19,1.93149995803833,2.0239999294281006,1.8174999952316284,2.013000011444092,253922000.0 2004-08-20,1.9754999876022339,1.9954999685287476,1.905500054359436,1.9229999780654907,135816000.0 2004-08-23,1.972499966621399,2.0,1.9555000066757202,1.9945000410079956,110652000.0 2004-08-24,1.9524999856948853,1.996500015258789,1.9160000085830688,1.9859999418258667,152808000.0 2004-08-25,2.015000104904175,2.0244998931884766,1.9079999923706055,1.9529999494552612,145096000.0 2004-08-26,2.009500026702881,2.0415000915527344,1.9850000143051147,2.009000062942505,139434000.0 2004-08-27,1.9950000047683716,2.0195000171661377,1.9800000190734863,2.0160000324249268,84808000.0 2004-08-30,1.9155000448226929,1.997499942779541,1.912500023841858,1.99399995803833,154230000.0 2004-08-31,1.906999945640564,1.9424999952316284,1.8930000066757202,1.9190000295639038,122864000.0 2004-09-01,1.9119999408721924,1.9505000114440918,1.9010000228881836,1.9114999771118164,105050000.0 2004-09-02,1.9589999914169312,1.9819999933242798,1.8954999446868896,1.9019999504089355,114446000.0 2004-09-03,1.937000036239624,2.000499963760376,1.9320000410079956,1.9505000114440918,104578000.0 2004-09-07,1.9255000352859497,1.968000054359436,1.905500054359436,1.9574999809265137,116660000.0 2004-09-08,1.9005000591278076,1.940500020980835,1.8854999542236328,1.9244999885559082,132226000.0 2004-09-09,1.903499960899353,1.9155000448226929,1.8680000305175781,1.9119999408721924,139134000.0 2004-09-10,1.9285000562667847,1.940000057220459,1.8949999809265137,1.906499981880188,92690000.0 2004-09-13,2.000499963760376,2.002000093460083,1.940999984741211,1.9565000534057617,161304000.0 2004-09-14,2.133500099182129,2.137500047683716,1.9950000047683716,2.009999990463257,317442000.0 2004-09-15,2.1105000972747803,2.1589999198913574,2.0934998989105225,2.1024999618530273,222716000.0 2004-09-16,2.128499984741211,2.2139999866485596,2.117500066757202,2.119499921798706,231932000.0 2004-09-17,2.1480000019073486,2.1630001068115234,2.119499921798706,2.1424999237060547,157684000.0 2004-09-20,2.1635000705718994,2.19950008392334,2.130500078201294,2.135499954223633,184448000.0 2004-09-21,2.1644999980926514,2.188499927520752,2.1384999752044678,2.178499937057495,133910000.0 2004-09-22,2.069000005722046,2.1619999408721924,2.058500051498413,2.1575000286102295,244336000.0 2004-09-23,2.0915000438690186,2.109999895095825,2.055500030517578,2.066499948501587,148220000.0 2004-09-24,2.046999931335449,2.0954999923706055,2.0425000190734863,2.0905001163482666,124114000.0 2004-09-27,1.996500015258789,2.05049991607666,1.9874999523162842,2.0455000400543213,167948000.0 2004-09-28,1.971500039100647,2.0164999961853027,1.9485000371932983,2.007499933242798,238058000.0 2004-09-29,2.0420000553131104,2.0460000038146973,1.968000054359436,1.972499966621399,198376000.0 2004-09-30,2.0429999828338623,2.063999891281128,2.010499954223633,2.0274999141693115,188266000.0 2004-10-01,2.0234999656677246,2.065000057220459,2.0195000171661377,2.064500093460083,225378000.0 2004-10-04,2.05049991607666,2.0840001106262207,2.0369999408721924,2.068000078201294,175852000.0 2004-10-05,2.0480000972747803,2.0625,2.0285000801086426,2.0420000553131104,102680000.0 2004-10-06,2.068000078201294,2.070499897003174,2.0199999809265137,2.0364999771118164,102562000.0 2004-10-07,2.057499885559082,2.134999990463257,2.0425000190734863,2.071000099182129,187888000.0 2004-10-08,2.0,2.059499979019165,1.9815000295639038,2.046999931335449,170924000.0 2004-10-11,2.007499933242798,2.0374999046325684,1.9704999923706055,1.9915000200271606,158566000.0 2004-10-12,2.010999917984009,2.0290000438690186,1.9735000133514404,1.9774999618530273,128420000.0 2004-10-13,1.9989999532699585,2.077500104904175,1.9874999523162842,2.071000099182129,184404000.0 2004-10-14,1.9550000429153442,1.9774999618530273,1.9364999532699585,1.972499966621399,180524000.0 2004-10-15,1.9275000095367432,1.9835000038146973,1.8940000534057617,1.9644999504089355,164112000.0 2004-10-18,1.9635000228881836,1.9735000133514404,1.8945000171661377,1.9114999771118164,161864000.0 2004-10-19,1.9164999723434448,1.9924999475479126,1.9084999561309814,1.9869999885559082,176052000.0 2004-10-20,1.9175000190734863,1.9294999837875366,1.8895000219345093,1.905500054359436,135970000.0 2004-10-21,1.9735000133514404,2.009500026702881,1.9249999523162842,1.965000033378601,384342000.0 2004-10-22,1.7300000190734863,1.840000033378601,1.649999976158142,1.8109999895095825,670886000.0 2004-10-25,1.6985000371932983,1.7204999923706055,1.6859999895095825,1.7000000476837158,210636000.0 2004-10-26,1.691499948501587,1.7130000591278076,1.6755000352859497,1.7074999809265137,194850000.0 2004-10-27,1.7115000486373901,1.7315000295639038,1.680999994277954,1.68149995803833,181214000.0 2004-10-28,1.722499966621399,1.7384999990463257,1.7070000171661377,1.7120000123977661,144412000.0 2004-10-29,1.7065000534057617,1.722499966621399,1.7000000476837158,1.718000054359436,129832000.0 2004-11-01,1.7549999952316284,1.7575000524520874,1.7074999809265137,1.7109999656677246,123626000.0 2004-11-02,1.812000036239624,1.8244999647140503,1.7569999694824219,1.7745000123977661,226650000.0 2004-11-03,1.7960000038146973,1.88100004196167,1.777999997138977,1.8589999675750732,204164000.0 2004-11-04,1.8454999923706055,1.8645000457763672,1.7760000228881836,1.784999966621399,152006000.0 2004-11-05,1.8279999494552612,1.8695000410079956,1.8009999990463257,1.8650000095367432,147982000.0 2004-11-08,1.8660000562667847,1.878999948501587,1.8359999656677246,1.837499976158142,137730000.0 2004-11-09,1.8700000047683716,1.8904999494552612,1.8350000381469727,1.8589999675750732,129598000.0 2004-11-10,1.9045000076293945,1.9420000314712524,1.8914999961853027,1.899999976158142,213104000.0 2004-11-11,1.941499948501587,1.9500000476837158,1.8819999694824219,1.9045000076293945,136700000.0 2004-11-12,2.0230000019073486,2.046999931335449,1.9500000476837158,1.9524999856948853,231920000.0 2004-11-15,2.0445001125335693,2.075000047683716,2.009000062942505,2.0230000019073486,207324000.0 2004-11-16,2.003499984741211,2.0329999923706055,1.9874999523162842,2.0250000953674316,128026000.0 2004-11-17,1.9950000047683716,2.0295000076293945,1.9769999980926514,2.0199999809265137,136872000.0 2004-11-18,2.0185000896453857,2.0480000972747803,1.9795000553131104,1.9865000247955322,136136000.0 2004-11-19,1.9275000095367432,1.972000002861023,1.909500002861023,1.9574999809265137,228550000.0 2004-11-22,1.902500033378601,1.9264999628067017,1.878999948501587,1.9220000505447388,177372000.0 2004-11-23,1.9155000448226929,1.9839999675750732,1.9014999866485596,1.909000039100647,148112000.0 2004-11-24,1.9375,1.9579999446868896,1.9049999713897705,1.94350004196167,118818000.0 2004-11-26,1.9544999599456787,1.9670000076293945,1.9444999694824219,1.9474999904632568,46754000.0 2004-11-29,1.9470000267028809,1.9809999465942383,1.8854999542236328,1.9800000190734863,197482000.0 2004-11-30,1.9839999675750732,1.9900000095367432,1.9474999904632568,1.9485000371932983,140572000.0 2004-12-01,1.9989999532699585,2.0,1.962499976158142,2.0,155120000.0 2004-12-02,2.008500099182129,2.0369999408721924,1.9639999866485596,1.9819999933242798,132018000.0 2004-12-03,2.004499912261963,2.0230000019073486,1.9769999980926514,2.0179998874664307,164954000.0 2004-12-06,1.9744999408721924,1.9989999532699585,1.9574999809265137,1.9865000247955322,121760000.0 2004-12-07,1.909999966621399,1.9874999523162842,1.902500033378601,1.972499966621399,141868000.0 2004-12-08,1.9359999895095825,1.9550000429153442,1.8995000123977661,1.9160000085830688,128434000.0 2004-12-09,1.9910000562667847,1.997499942779541,1.9084999561309814,1.9199999570846558,148934000.0 2004-12-10,1.9524999856948853,2.005000114440918,1.9500000476837158,1.9769999980926514,110214000.0 2004-12-13,1.9915000200271606,2.0139999389648438,1.940999984741211,1.9665000438690186,121042000.0 2004-12-14,2.0220000743865967,2.0234999656677246,1.996999979019165,2.007499933242798,105030000.0 2004-12-15,2.049999952316284,2.049999952316284,2.010499954223633,2.0169999599456787,133484000.0 2004-12-16,2.002500057220459,2.049999952316284,1.9854999780654907,2.0429999828338623,108298000.0 2004-12-17,2.000499963760376,2.010999917984009,1.993499994277954,2.007999897003174,109720000.0 2004-12-20,1.9474999904632568,2.0244998931884766,1.940500020980835,1.996500015258789,144314000.0 2004-12-21,1.969499945640564,1.9709999561309814,1.9320000410079956,1.9420000314712524,104588000.0 2004-12-22,1.9759999513626099,1.9795000553131104,1.9275000095367432,1.9305000305175781,105526000.0 2004-12-23,1.9464999437332153,1.9759999513626099,1.9459999799728394,1.9670000076293945,64136000.0 2004-12-27,2.112499952316284,2.1465001106262207,1.9735000133514404,1.9759999513626099,445784000.0 2004-12-28,2.2314999103546143,2.25600004196167,2.174999952316284,2.194999933242798,504756000.0 2004-12-29,2.240999937057495,2.2839999198913574,2.2219998836517334,2.237499952316284,235184000.0 2004-12-30,2.248500108718872,2.2764999866485596,2.2274999618530273,2.25,139318000.0 2004-12-31,2.2144999504089355,2.2744998931884766,2.2079999446868896,2.256500005722046,95814000.0 2005-01-03,2.2260000705718994,2.2720000743865967,2.2105000019073486,2.247499942779541,208930000.0 2005-01-04,2.1070001125335693,2.1630001068115234,2.075000047683716,2.133500099182129,388370000.0 2005-01-05,2.0885000228881836,2.138000011444092,2.078000068664551,2.0785000324249268,167084000.0 2005-01-06,2.052500009536743,2.112499952316284,2.0450000762939453,2.0905001163482666,174018000.0 2005-01-07,2.115999937057495,2.134500026702881,2.058000087738037,2.069000005722046,196732000.0 2005-01-10,2.0920000076293945,2.1480000019073486,2.0855000019073486,2.0969998836517334,146958000.0 2005-01-11,2.0820000171661377,2.1080000400543213,2.05049991607666,2.069999933242798,158406000.0 2005-01-12,2.115000009536743,2.124000072479248,2.0409998893737793,2.07450008392334,161446000.0 2005-01-13,2.130000114440918,2.2290000915527344,2.117000102996826,2.122499942779541,347872000.0 2005-01-14,2.2274999618530273,2.2330000400543213,2.118000030517578,2.1449999809265137,250660000.0 2005-01-18,2.2290000915527344,2.25,2.2074999809265137,2.2144999504089355,142632000.0 2005-01-19,2.197999954223633,2.236999988555908,2.1714999675750732,2.2235000133514404,147934000.0 2005-01-20,2.118000030517578,2.197999954223633,2.0820000171661377,2.0855000019073486,256612000.0 2005-01-21,2.058000087738037,2.127500057220459,2.0510001182556152,2.0994999408721924,212054000.0 2005-01-24,2.0190000534057617,2.0975000858306885,2.015500068664551,2.072000026702881,193918000.0 2005-01-25,2.046999931335449,2.072000026702881,2.0225000381469727,2.0320000648498535,180558000.0 2005-01-26,2.066999912261963,2.0899999141693115,2.013000011444092,2.059000015258789,154298000.0 2005-01-27,2.115499973297119,2.119999885559082,2.056999921798706,2.063499927520752,160768000.0 2005-01-28,2.1110000610351562,2.1500000953674316,2.0764999389648438,2.1045000553131104,123048000.0 2005-01-31,2.1610000133514404,2.1710000038146973,2.121500015258789,2.121999979019165,126406000.0 2005-02-01,2.124000072479248,2.1635000705718994,2.11899995803833,2.1500000953674316,135230000.0 2005-02-02,2.0940001010894775,2.177000045776367,2.0429999828338623,2.1524999141693115,526472000.0 2005-02-03,1.787500023841858,1.7944999933242798,1.7265000343322754,1.7450000047683716,1210372000.0 2005-02-04,1.7860000133514404,1.7990000247955322,1.7595000267028809,1.7825000286102295,346094000.0 2005-02-07,1.784500002861023,1.7920000553131104,1.777500033378601,1.7910000085830688,142248000.0 2005-02-08,1.815000057220459,1.8259999752044678,1.7764999866485596,1.7769999504089355,192050000.0 2005-02-09,1.7944999933242798,1.840000033378601,1.7934999465942383,1.8224999904632568,158776000.0 2005-02-10,1.7890000343322754,1.8055000305175781,1.7764999866485596,1.8035000562667847,159648000.0 2005-02-11,1.7890000343322754,1.7975000143051147,1.75,1.778499960899353,156834000.0 2005-02-14,1.8014999628067017,1.8315000534057617,1.774999976158142,1.7825000286102295,139662000.0 2005-02-15,1.8070000410079956,1.8224999904632568,1.787500023841858,1.8105000257492065,103554000.0 2005-02-16,1.7829999923706055,1.8174999952316284,1.7790000438690186,1.7964999675750732,104596000.0 2005-02-17,1.784500002861023,1.7925000190734863,1.7625000476837158,1.7869999408721924,105962000.0 2005-02-18,1.7654999494552612,1.787500023841858,1.7549999952316284,1.780500054359436,90594000.0 2005-02-22,1.7359999418258667,1.7695000171661377,1.7254999876022339,1.7510000467300415,137114000.0 2005-02-23,1.7070000171661377,1.7484999895095825,1.659999966621399,1.747499942779541,210008000.0 2005-02-24,1.7345000505447388,1.7424999475479126,1.6829999685287476,1.6829999685287476,167784000.0 2005-02-25,1.749500036239624,1.7615000009536743,1.7239999771118164,1.7359999418258667,117646000.0 2005-02-28,1.7589999437332153,1.7829999923706055,1.7335000038146973,1.7359999418258667,168458000.0 2005-03-01,1.7695000171661377,1.7704999446868896,1.7410000562667847,1.753000020980835,116380000.0 2005-03-02,1.774999976158142,1.7964999675750732,1.753499984741211,1.7695000171661377,97434000.0 2005-03-03,1.7825000286102295,1.7979999780654907,1.7699999809265137,1.774999976158142,100512000.0 2005-03-04,1.7925000190734863,1.815500020980835,1.784999966621399,1.7920000553131104,110914000.0 2005-03-07,1.815999984741211,1.8200000524520874,1.7905000448226929,1.7970000505447388,71718000.0 2005-03-08,1.7914999723434448,1.8214999437332153,1.787500023841858,1.815500020980835,95858000.0 2005-03-09,1.7699999809265137,1.7964999675750732,1.7450000047683716,1.7869999408721924,148246000.0 2005-03-10,1.7454999685287476,1.7855000495910645,1.7285000085830688,1.7654999494552612,117446000.0 2005-03-11,1.7374999523162842,1.743499994277954,1.7024999856948853,1.7404999732971191,160206000.0 2005-03-14,1.7300000190734863,1.7374999523162842,1.7000000476837158,1.7335000038146973,108670000.0 2005-03-15,1.7089999914169312,1.7424999475479126,1.6950000524520874,1.7289999723434448,101412000.0 2005-03-16,1.69350004196167,1.722000002861023,1.6799999475479126,1.694000005722046,107400000.0 2005-03-17,1.6985000371932983,1.722000002861023,1.6790000200271606,1.6790000200271606,97160000.0 2005-03-18,1.7079999446868896,1.7139999866485596,1.6825000047683716,1.7074999809265137,105894000.0 2005-03-21,1.683500051498413,1.7315000295639038,1.6770000457763672,1.7105000019073486,121688000.0 2005-03-22,1.6575000286102295,1.6970000267028809,1.653499960899353,1.684999942779541,109814000.0 2005-03-23,1.659000039100647,1.6920000314712524,1.6410000324249268,1.6545000076293945,126474000.0 2005-03-24,1.6440000534057617,1.694000005722046,1.6434999704360962,1.6699999570846558,106746000.0 2005-03-28,1.6694999933242798,1.6825000047683716,1.6510000228881836,1.6549999713897705,86532000.0 2005-03-29,1.6714999675750732,1.7074999809265137,1.6614999771118164,1.6640000343322754,122746000.0 2005-03-30,1.715999960899353,1.7259999513626099,1.6755000352859497,1.6794999837875366,106996000.0 2005-03-31,1.7135000228881836,1.7274999618530273,1.7000000476837158,1.7244999408721924,71086000.0 2005-04-01,1.7005000114440918,1.7354999780654907,1.6890000104904175,1.7315000295639038,100368000.0 2005-04-04,1.75,1.7589999437332153,1.690500020980835,1.7000000476837158,146844000.0 2005-04-05,1.7640000581741333,1.7669999599456787,1.749500036239624,1.7615000009536743,98660000.0 2005-04-06,1.7410000562667847,1.7599999904632568,1.7309999465942383,1.7549999952316284,105522000.0 2005-04-07,1.7450000047683716,1.746000051498413,1.725000023841858,1.7339999675750732,76146000.0 2005-04-08,1.7300000190734863,1.746500015258789,1.7285000085830688,1.7374999523162842,60260000.0 2005-04-11,1.7300000190734863,1.75,1.718000054359436,1.7300000190734863,65062000.0 2005-04-12,1.7315000295639038,1.7319999933242798,1.6829999685287476,1.7200000286102295,123944000.0 2005-04-13,1.715000033378601,1.7354999780654907,1.7074999809265137,1.7174999713897705,82502000.0 2005-04-14,1.6985000371932983,1.725000023841858,1.694000005722046,1.7130000591278076,83568000.0 2005-04-15,1.6510000228881836,1.7000000476837158,1.6510000228881836,1.6979999542236328,119700000.0 2005-04-18,1.649999976158142,1.6790000200271606,1.6419999599456787,1.6449999809265137,138340000.0 2005-04-19,1.6390000581741333,1.6684999465942383,1.6004999876022339,1.659000039100647,132388000.0 2005-04-20,1.662500023841858,1.687999963760376,1.6449999809265137,1.6549999713897705,184310000.0 2005-04-21,1.6864999532699585,1.6944999694824219,1.6445000171661377,1.6749999523162842,153894000.0 2005-04-22,1.6519999504089355,1.68149995803833,1.6454999446868896,1.6744999885559082,127840000.0 2005-04-25,1.6764999628067017,1.6794999837875366,1.652500033378601,1.656499981880188,84908000.0 2005-04-26,1.6354999542236328,1.6990000009536743,1.628999948501587,1.6714999675750732,279386000.0 2005-04-27,1.5859999656677246,1.5870000123977661,1.5299999713897705,1.5420000553131104,586258000.0 2005-04-28,1.6260000467300415,1.6460000276565552,1.5815000534057617,1.5829999446868896,289456000.0 2005-04-29,1.6180000305175781,1.6445000171661377,1.5759999752044678,1.6430000066757202,210470000.0 2005-05-02,1.6549999713897705,1.6640000343322754,1.6050000190734863,1.6150000095367432,181960000.0 2005-05-03,1.6605000495910645,1.6779999732971191,1.6445000171661377,1.6469999551773071,135558000.0 2005-05-04,1.6979999542236328,1.7059999704360962,1.6634999513626099,1.6675000190734863,155132000.0 2005-05-05,1.6979999542236328,1.7089999914169312,1.6794999837875366,1.6979999542236328,92338000.0 2005-05-06,1.7259999513626099,1.7345000505447388,1.7070000171661377,1.7120000123977661,134270000.0 2005-05-09,1.7319999933242798,1.7400000095367432,1.712499976158142,1.7200000286102295,88632000.0 2005-05-10,1.7115000486373901,1.7235000133514404,1.7009999752044678,1.7200000286102295,109500000.0 2005-05-11,1.690999984741211,1.7254999876022339,1.6825000047683716,1.715000033378601,120960000.0 2005-05-12,1.6924999952316284,1.7059999704360962,1.6775000095367432,1.684999942779541,120100000.0 2005-05-13,1.6950000524520874,1.7174999713897705,1.690000057220459,1.6994999647140503,79836000.0 2005-05-16,1.7269999980926514,1.7384999990463257,1.6959999799728394,1.7015000581741333,85614000.0 2005-05-17,1.7365000247955322,1.7410000562667847,1.7044999599456787,1.722499966621399,66314000.0 2005-05-18,1.7664999961853027,1.7984999418258667,1.7365000247955322,1.7404999732971191,191150000.0 2005-05-19,1.7795000076293945,1.7955000400543213,1.7664999961853027,1.7684999704360962,106870000.0 2005-05-20,1.774999976158142,1.7799999713897705,1.7480000257492065,1.7725000381469727,100856000.0 2005-05-23,1.784000039100647,1.8009999990463257,1.7695000171661377,1.778499960899353,114028000.0 2005-05-24,1.7769999504089355,1.778499960899353,1.756500005722046,1.7740000486373901,118292000.0 2005-05-25,1.7625000476837158,1.7725000381469727,1.7595000267028809,1.7634999752044678,77458000.0 2005-05-26,1.7725000381469727,1.784000039100647,1.7584999799728394,1.7640000581741333,95742000.0 2005-05-27,1.774999976158142,1.777500033378601,1.7575000524520874,1.7610000371932983,65742000.0 2005-05-31,1.7755000591278076,1.8020000457763672,1.7645000219345093,1.7680000066757202,98604000.0 2005-06-01,1.8250000476837158,1.8494999408721924,1.7719999551773071,1.778499960899353,206404000.0 2005-06-02,1.8205000162124634,1.8454999923706055,1.8105000257492065,1.816499948501587,95366000.0 2005-06-03,1.7795000076293945,1.8250000476837158,1.7660000324249268,1.8229999542236328,96718000.0 2005-06-06,1.7884999513626099,1.8009999990463257,1.7740000486373901,1.7769999504089355,77630000.0 2005-06-07,1.7675000429153442,1.809999942779541,1.7645000219345093,1.7955000400543213,97696000.0 2005-06-08,1.7415000200271606,1.7740000486373901,1.7400000095367432,1.7699999809265137,106282000.0 2005-06-09,1.7599999904632568,1.7640000581741333,1.7200000286102295,1.746500015258789,77450000.0 2005-06-10,1.747499942779541,1.7645000219345093,1.7235000133514404,1.7625000476837158,69350000.0 2005-06-13,1.743499994277954,1.7704999446868896,1.7324999570846558,1.7335000038146973,78240000.0 2005-06-14,1.7519999742507935,1.7584999799728394,1.7395000457763672,1.7410000562667847,72688000.0 2005-06-15,1.7619999647140503,1.7704999446868896,1.7259999513626099,1.7669999599456787,103036000.0 2005-06-16,1.7790000438690186,1.7905000448226929,1.7580000162124634,1.7599999904632568,84110000.0 2005-06-17,1.7654999494552612,1.8035000562667847,1.7580000162124634,1.7944999933242798,96522000.0 2005-06-20,1.784500002861023,1.7984999418258667,1.7519999742507935,1.752500057220459,101946000.0 2005-06-21,1.7690000534057617,1.7905000448226929,1.7640000581741333,1.7799999713897705,89142000.0 2005-06-22,1.7610000371932983,1.7925000190734863,1.7569999694824219,1.774999976158142,50146000.0 2005-06-23,1.7714999914169312,1.777999997138977,1.7549999952316284,1.7569999694824219,106044000.0 2005-06-24,1.7510000467300415,1.7719999551773071,1.74399995803833,1.7649999856948853,73510000.0 2005-06-27,1.725000023841858,1.752500057220459,1.7085000276565552,1.7454999685287476,91126000.0 2005-06-28,1.6855000257492065,1.7315000295639038,1.6794999837875366,1.7300000190734863,140686000.0 2005-06-29,1.6675000190734863,1.7035000324249268,1.6634999513626099,1.684999942779541,96266000.0 2005-06-30,1.6545000076293945,1.6779999732971191,1.6464999914169312,1.6734999418258667,114314000.0 2005-07-01,1.6454999446868896,1.6634999513626099,1.6395000219345093,1.6619999408721924,58654000.0 2005-07-05,1.7039999961853027,1.7239999771118164,1.6725000143051147,1.6749999523162842,147676000.0 2005-07-06,1.7029999494552612,1.7200000286102295,1.6929999589920044,1.7005000114440918,87944000.0 2005-07-07,1.6979999542236328,1.7254999876022339,1.690000057220459,1.690000057220459,84858000.0 2005-07-08,1.7369999885559082,1.7374999523162842,1.6924999952316284,1.7055000066757202,85140000.0 2005-07-11,1.7795000076293945,1.784000039100647,1.7300000190734863,1.7359999418258667,103320000.0 2005-07-12,1.815500020980835,1.8270000219345093,1.7730000019073486,1.7745000123977661,117544000.0 2005-07-13,1.8255000114440918,1.8274999856948853,1.809499979019165,1.8135000467300415,64036000.0 2005-07-14,1.8595000505447388,1.871000051498413,1.843999981880188,1.8595000505447388,117266000.0 2005-07-15,1.8574999570846558,1.875,1.837499976158142,1.8674999475479126,104180000.0 2005-07-18,1.8595000505447388,1.8595000505447388,1.8380000591278076,1.847499966621399,59466000.0 2005-07-19,1.9084999561309814,1.9084999561309814,1.8344999551773071,1.86899995803833,116812000.0 2005-07-20,1.9084999561309814,1.912500023841858,1.8650000095367432,1.874500036239624,127368000.0 2005-07-21,1.8975000381469727,1.9874999523162842,1.8880000114440918,1.9479999542236328,221112000.0 2005-07-22,1.8975000381469727,1.9114999771118164,1.8619999885559082,1.8945000171661377,117422000.0 2005-07-25,1.8975000381469727,1.9520000219345093,1.8925000429153442,1.899999976158142,109400000.0 2005-07-26,1.8869999647140503,1.9375,1.8860000371932983,1.9110000133514404,295646000.0 2005-07-27,2.182499885559082,2.187000036239624,2.0920000076293945,2.1005001068115234,921512000.0 2005-07-28,2.2839999198913574,2.2904999256134033,2.1684999465942383,2.177000045776367,502830000.0 2005-07-29,2.257499933242798,2.2874999046325684,2.2304999828338623,2.265500068664551,209836000.0 2005-08-01,2.246500015258789,2.259500026702881,2.2174999713897705,2.24399995803833,142544000.0 2005-08-02,2.325500011444092,2.3485000133514404,2.24399995803833,2.244999885559082,216728000.0 2005-08-03,2.305500030517578,2.309000015258789,2.2920000553131104,2.30049991607666,96650000.0 2005-08-04,2.2730000019073486,2.2885000705718994,2.2709999084472656,2.2774999141693115,99544000.0 2005-08-05,2.2634999752044678,2.2855000495910645,2.258500099182129,2.262500047683716,99030000.0 2005-08-08,2.2829999923706055,2.2950000762939453,2.263000011444092,2.2660000324249268,89098000.0 2005-08-09,2.2964999675750732,2.322000026702881,2.2874999046325684,2.2880001068115234,91824000.0 2005-08-10,2.23799991607666,2.2785000801086426,2.2295000553131104,2.2695000171661377,198424000.0 2005-08-11,2.260499954223633,2.260499954223633,2.2249999046325684,2.2309999465942383,116844000.0 2005-08-12,2.2100000381469727,2.2860000133514404,2.202500104904175,2.2314999103546143,129482000.0 2005-08-15,2.252000093460083,2.2674999237060547,2.194000005722046,2.196500062942505,110502000.0 2005-08-16,2.2135000228881836,2.246999979019165,2.2100000381469727,2.244999885559082,72502000.0 2005-08-17,2.2060000896453857,2.2214999198913574,2.2060000896453857,2.2095000743865967,61008000.0 2005-08-18,2.186500072479248,2.194999933242798,2.17549991607666,2.194000005722046,72086000.0 2005-08-19,2.186000108718872,2.188499927520752,2.1665000915527344,2.180000066757202,66478000.0 2005-08-22,2.188499927520752,2.2135000228881836,2.1470000743865967,2.180500030517578,107482000.0 2005-08-23,2.1710000038146973,2.198499917984009,2.1610000133514404,2.187000036239624,70354000.0 2005-08-24,2.118499994277954,2.1659998893737793,2.1135001182556152,2.1659998893737793,117438000.0 2005-08-25,2.115499973297119,2.140000104904175,2.1040000915527344,2.127000093460083,61844000.0 2005-08-26,2.118499994277954,2.131500005722046,2.11299991607666,2.115000009536743,57214000.0 2005-08-29,2.1394999027252197,2.1500000953674316,2.0954999923706055,2.0954999923706055,73078000.0 2005-08-30,2.124500036239624,2.135499954223633,2.0980000495910645,2.119499921798706,77484000.0 2005-08-31,2.134999990463257,2.140500068664551,2.1019999980926514,2.121999979019165,67384000.0 2005-09-01,2.0920000076293945,2.1484999656677246,2.0875000953674316,2.125999927520752,88580000.0 2005-09-02,2.075500011444092,2.1024999618530273,2.052000045776367,2.0999999046325684,80542000.0 2005-09-06,2.180999994277954,2.182499885559082,2.075500011444092,2.077500104904175,158796000.0 2005-09-07,2.186500072479248,2.2149999141693115,2.172499895095825,2.174999952316284,122830000.0 2005-09-08,2.1480000019073486,2.174499988555908,2.1414999961853027,2.172499895095825,77684000.0 2005-09-09,2.1475000381469727,2.1600000858306885,2.140500068664551,2.1494998931884766,65774000.0 2005-09-12,2.2249999046325684,2.247999906539917,2.134500026702881,2.135999917984009,175588000.0 2005-09-13,2.196500062942505,2.2190001010894775,2.171999931335449,2.2084999084472656,90104000.0 2005-09-14,2.1549999713897705,2.2365000247955322,2.1410000324249268,2.194000005722046,126360000.0 2005-09-15,2.135499954223633,2.179500102996826,2.132499933242798,2.1600000858306885,91758000.0 2005-09-16,2.140000104904175,2.1459999084472656,2.1059999465942383,2.140000104904175,82234000.0 2005-09-19,2.137500047683716,2.1714999675750732,2.1085000038146973,2.131500005722046,68806000.0 2005-09-20,2.0934998989105225,2.1505000591278076,2.0885000228881836,2.132499933242798,69440000.0 2005-09-21,2.0625,2.131999969482422,2.0625,2.0924999713897705,106276000.0 2005-09-22,2.1040000915527344,2.1135001182556152,2.0250000953674316,2.059999942779541,116760000.0 2005-09-23,2.109499931335449,2.13100004196167,2.077500104904175,2.0985000133514404,62908000.0 2005-09-26,2.1670000553131104,2.1710000038146973,2.119999885559082,2.122499942779541,112328000.0 2005-09-27,2.1579999923706055,2.186500072479248,2.1410000324249268,2.1630001068115234,83470000.0 2005-09-28,2.1684999465942383,2.187000036239624,2.1494998931884766,2.1624999046325684,64794000.0 2005-09-29,2.239500045776367,2.240000009536743,2.1565001010894775,2.1689999103546143,127856000.0 2005-09-30,2.265000104904175,2.2920000553131104,2.2300000190734863,2.2325000762939453,121120000.0 2005-10-03,2.30049991607666,2.3294999599456787,2.257999897003174,2.2664999961853027,116584000.0 2005-10-04,2.246500015258789,2.305999994277954,2.2249999046325684,2.299999952316284,130430000.0 2005-10-05,2.2244999408721924,2.2644999027252197,2.194499969482422,2.245500087738037,129054000.0 2005-10-06,2.200500011444092,2.240499973297119,2.1665000915527344,2.2279999256134033,123858000.0 2005-10-07,2.186000108718872,2.2304999828338623,2.1689999103546143,2.2135000228881836,67850000.0 2005-10-10,2.187999963760376,2.2190001010894775,2.178999900817871,2.190999984741211,73606000.0 2005-10-11,2.1700000762939453,2.2160000801086426,2.1614999771118164,2.196000099182129,106036000.0 2005-10-12,2.127500057220459,2.184000015258789,2.121999979019165,2.1454999446868896,114084000.0 2005-10-13,2.13100004196167,2.1489999294281006,2.0950000286102295,2.121500015258789,76656000.0 2005-10-14,2.189500093460083,2.19350004196167,2.117000102996826,2.1500000953674316,91552000.0 2005-10-17,2.250999927520752,2.250999927520752,2.180999994277954,2.18149995803833,104500000.0 2005-10-18,2.2325000762939453,2.252500057220459,2.2149999141693115,2.246000051498413,89154000.0 2005-10-19,2.2929999828338623,2.2929999828338623,2.2139999866485596,2.2269999980926514,130570000.0 2005-10-20,2.250499963760376,2.303499937057495,2.2339999675750732,2.2950000762939453,118584000.0 2005-10-21,2.297499895095825,2.302500009536743,2.257499933242798,2.2834999561309814,92496000.0 2005-10-24,2.3464999198913574,2.3480000495910645,2.2929999828338623,2.305999994277954,109518000.0 2005-10-25,2.308500051498413,2.3499999046325684,2.302000045776367,2.3440001010894775,228774000.0 2005-10-26,1.9874999523162842,2.055000066757202,1.9739999771118164,2.049999952316284,602094000.0 2005-10-27,1.9529999494552612,1.9950000047683716,1.9429999589920044,1.9819999933242798,175406000.0 2005-10-28,1.9474999904632568,1.9824999570846558,1.9359999895095825,1.9774999618530273,123184000.0 2005-10-31,1.9930000305175781,2.0195000171661377,1.9559999704360962,1.9674999713897705,135612000.0 2005-11-01,2.0185000896453857,2.0369999408721924,1.9824999570846558,1.9984999895095825,107660000.0 2005-11-02,2.0374999046325684,2.061500072479248,1.9900000095367432,2.0144999027252197,97236000.0 2005-11-03,2.078000068664551,2.0999999046325684,2.0425000190734863,2.0445001125335693,140000000.0 2005-11-04,2.054500102996826,2.0899999141693115,2.0455000400543213,2.07450008392334,88908000.0 2005-11-07,2.069499969482422,2.073499917984009,2.0274999141693115,2.053999900817871,67722000.0 2005-11-08,2.0975000858306885,2.1054999828338623,2.051500082015991,2.066499948501587,99016000.0 2005-11-09,2.069999933242798,2.0999999046325684,2.063999891281128,2.0894999504089355,69432000.0 2005-11-10,2.1089999675750732,2.122499942779541,2.0429999828338623,2.073499917984009,111710000.0 2005-11-11,2.134000062942505,2.1519999504089355,2.112499952316284,2.118499994277954,79644000.0 2005-11-14,2.126499891281128,2.1500000953674316,2.117000102996826,2.125999927520752,62062000.0 2005-11-15,2.2225000858306885,2.2825000286102295,2.2214999198913574,2.2730000019073486,425558000.0 2005-11-16,2.265000104904175,2.2699999809265137,2.2119998931884766,2.2135000228881836,159340000.0 2005-11-17,2.3369998931884766,2.3380000591278076,2.2679998874664307,2.2715001106262207,233752000.0 2005-11-18,2.3989999294281006,2.4000000953674316,2.3329999446868896,2.3450000286102295,1186656000.0 2005-11-21,2.3994998931884766,2.4154999256134033,2.364000082015991,2.378499984741211,357398000.0 2005-11-22,2.442500114440918,2.450500011444092,2.367000102996826,2.375,259814000.0 2005-11-23,2.4119999408721924,2.447999954223633,2.4045000076293945,2.438499927520752,149664000.0 2005-11-25,2.4030001163482666,2.4240000247955322,2.38100004196167,2.4024999141693115,53916000.0 2005-11-28,2.4175000190734863,2.4560000896453857,2.38100004196167,2.4075000286102295,213418000.0 2005-11-29,2.427500009536743,2.4714999198913574,2.4059998989105225,2.4154999256134033,207688000.0 2005-11-30,2.4230000972747803,2.434000015258789,2.377500057220459,2.4240000247955322,158512000.0 2005-12-01,2.450000047683716,2.4700000286102295,2.43149995803833,2.444000005722046,157334000.0 2005-12-02,2.453000068664551,2.4765000343322754,2.4200000762939453,2.446000099182129,129032000.0 2005-12-05,2.441499948501587,2.4674999713897705,2.4375,2.443000078201294,105018000.0 2005-12-06,2.4630000591278076,2.494999885559082,2.453000068664551,2.453000068664551,191628000.0 2005-12-07,2.441499948501587,2.4735000133514404,2.4144999980926514,2.4655001163482666,135936000.0 2005-12-08,2.4175000190734863,2.4549999237060547,2.3929998874664307,2.441499948501587,142880000.0 2005-12-09,2.437000036239624,2.4519999027252197,2.4124999046325684,2.432499885559082,94180000.0 2005-12-12,2.4535000324249268,2.4649999141693115,2.431999921798706,2.4574999809265137,68486000.0 2005-12-13,2.4749999046325684,2.4835000038146973,2.4240000247955322,2.427000045776367,116256000.0 2005-12-14,2.4704999923706055,2.4800000190734863,2.439500093460083,2.4600000381469727,99318000.0 2005-12-15,2.4739999771118164,2.497499942779541,2.452500104904175,2.4749999046325684,116410000.0 2005-12-16,2.4605000019073486,2.496000051498413,2.4605000019073486,2.4700000286102295,112530000.0 2005-12-19,2.4184999465942383,2.5,2.4159998893737793,2.44950008392334,166174000.0 2005-12-20,2.4070000648498535,2.430000066757202,2.384000062942505,2.4230000972747803,110704000.0 2005-12-21,2.448499917984009,2.453000068664551,2.3889999389648438,2.4144999980926514,146450000.0 2005-12-22,2.4609999656677246,2.4639999866485596,2.4179999828338623,2.444999933242798,88436000.0 2005-12-23,2.4609999656677246,2.4695000648498535,2.436000108718872,2.4544999599456787,64130000.0 2005-12-27,2.427999973297119,2.4549999237060547,2.4179999828338623,2.444999933242798,116374000.0 2005-12-28,2.4030001163482666,2.427500009536743,2.3949999809265137,2.424499988555908,90636000.0 2005-12-29,2.3994998931884766,2.4230000972747803,2.3984999656677246,2.4065001010894775,63422000.0 2005-12-30,2.3575000762939453,2.4100000858306885,2.3570001125335693,2.3864998817443848,108022000.0 2006-01-03,2.378999948501587,2.3924999237060547,2.3125,2.373500108718872,151644000.0 2006-01-04,2.362499952316284,2.3864998817443848,2.3345000743865967,2.374500036239624,148818000.0 2006-01-05,2.382499933242798,2.4100000858306885,2.3554999828338623,2.3580000400543213,108344000.0 2006-01-06,2.3935000896453857,2.428999900817871,2.365999937057495,2.3984999656677246,123058000.0 2006-01-09,2.3540000915527344,2.3550000190734863,2.319999933242798,2.327500104904175,178862000.0 2006-01-10,2.2825000286102295,2.3375000953674316,2.2679998874664307,2.320499897003174,193722000.0 2006-01-11,2.246500015258789,2.2850000858306885,2.2130000591278076,2.2825000286102295,169944000.0 2006-01-12,2.2179999351501465,2.254499912261963,2.2044999599456787,2.239500045776367,116366000.0 2006-01-13,2.2200000286102295,2.242500066757202,2.200000047683716,2.2235000133514404,88644000.0 2006-01-17,2.200000047683716,2.2160000801086426,2.183000087738037,2.197499990463257,112620000.0 2006-01-18,2.2160000801086426,2.2295000553131104,2.1549999713897705,2.1594998836517334,174866000.0 2006-01-19,2.2225000858306885,2.26200008392334,2.2149999141693115,2.2244999408721924,103138000.0 2006-01-20,2.196000099182129,2.2179999351501465,2.1600000858306885,2.2114999294281006,166148000.0 2006-01-23,2.186500072479248,2.237499952316284,2.174999952316284,2.2090001106262207,115056000.0 2006-01-24,2.2009999752044678,2.2214999198913574,2.1710000038146973,2.183000087738037,86848000.0 2006-01-25,2.180000066757202,2.2235000133514404,2.1670000553131104,2.202500104904175,85742000.0 2006-01-26,2.2339999675750732,2.239000082015991,2.189500093460083,2.197499990463257,97790000.0 2006-01-27,2.260999917984009,2.260999917984009,2.2265000343322754,2.2274999618530273,83480000.0 2006-01-30,2.247999906539917,2.2985000610351562,2.236999988555908,2.2704999446868896,81996000.0 2006-01-31,2.240999937057495,2.260499954223633,2.2125000953674316,2.23799991607666,81120000.0 2006-02-01,2.1989998817443848,2.234499931335449,2.174999952316284,2.196000099182129,150028000.0 2006-02-02,2.13700008392334,2.2019999027252197,1.9900000095367432,2.191999912261963,474186000.0 2006-02-03,1.9164999723434448,1.9249999523162842,1.868499994277954,1.8849999904632568,670626000.0 2006-02-06,1.8975000381469727,1.9170000553131104,1.8884999752044678,1.9170000553131104,170064000.0 2006-02-07,1.8760000467300415,1.909999966621399,1.8600000143051147,1.9045000076293945,148072000.0 2006-02-08,1.9084999561309814,1.9194999933242798,1.8554999828338623,1.8849999904632568,150874000.0 2006-02-09,1.8995000123977661,1.9500000476837158,1.8964999914169312,1.9305000305175781,138656000.0 2006-02-10,1.9259999990463257,1.9259999990463257,1.868499994277954,1.8990000486373901,100236000.0 2006-02-13,1.8930000066757202,1.9210000038146973,1.8765000104904175,1.912500023841858,95008000.0 2006-02-14,1.912500023841858,1.9244999885559082,1.86899995803833,1.9019999504089355,90284000.0 2006-02-15,1.9630000591278076,1.9639999866485596,1.9049999713897705,1.9119999408721924,138054000.0 2006-02-16,1.9574999809265137,2.0,1.941499948501587,1.968500018119812,112760000.0 2006-02-17,1.9594999551773071,1.968999981880188,1.9455000162124634,1.9464999437332153,91636000.0 2006-02-21,1.9144999980926514,1.9555000066757202,1.9129999876022339,1.9505000114440918,101122000.0 2006-02-22,1.9359999895095825,1.9550000429153442,1.8854999542236328,1.9155000448226929,147138000.0 2006-02-23,1.8949999809265137,1.9375,1.8934999704360962,1.930999994277954,185750000.0 2006-02-24,1.9175000190734863,1.9205000400543213,1.8930000066757202,1.912500023841858,74400000.0 2006-02-27,1.9005000591278076,1.9390000104904175,1.8964999914169312,1.9199999570846558,88982000.0 2006-02-28,1.871999979019165,1.9045000076293945,1.8524999618530273,1.8895000219345093,183018000.0 2006-03-01,1.8559999465942383,1.8845000267028809,1.8424999713897705,1.872499942779541,139630000.0 2006-03-02,1.843999981880188,1.850000023841858,1.7684999704360962,1.781999945640564,231674000.0 2006-03-03,1.8604999780654907,1.8914999961853027,1.8335000276565552,1.844499945640564,120898000.0 2006-03-06,1.843000054359436,1.878999948501587,1.8385000228881836,1.8660000562667847,85166000.0 2006-03-07,1.846500039100647,1.871000051498413,1.8350000381469727,1.8355000019073486,94446000.0 2006-03-08,1.840499997138977,1.8734999895095825,1.8305000066757202,1.8359999656677246,124732000.0 2006-03-09,1.805999994277954,1.8480000495910645,1.7949999570846558,1.840000033378601,144002000.0 2006-03-10,1.8109999895095825,1.8250000476837158,1.7869999408721924,1.812000036239624,99454000.0 2006-03-13,1.809499979019165,1.8315000534057617,1.7984999418258667,1.815500020980835,65562000.0 2006-03-14,1.8454999923706055,1.850000023841858,1.8005000352859497,1.8020000457763672,83704000.0 2006-03-15,1.844499945640564,1.850000023841858,1.8214999437332153,1.847499966621399,56030000.0 2006-03-16,1.8385000228881836,1.8695000410079956,1.8370000123977661,1.8539999723434448,96456000.0 2006-03-17,1.7994999885559082,1.8489999771118164,1.7925000190734863,1.843999981880188,137724000.0 2006-03-20,1.8114999532699585,1.8634999990463257,1.7899999618530273,1.7960000038146973,123416000.0 2006-03-21,1.7960000038146973,1.8365000486373901,1.7829999923706055,1.7960000038146973,133432000.0 2006-03-22,1.7999999523162842,1.8270000219345093,1.7894999980926514,1.7999999523162842,86016000.0 2006-03-23,1.784000039100647,1.8170000314712524,1.7740000486373901,1.7979999780654907,80718000.0 2006-03-24,1.7734999656677246,1.805999994277954,1.7654999494552612,1.7860000133514404,73640000.0 2006-03-27,1.7625000476837158,1.7829999923706055,1.7569999694824219,1.774999976158142,74170000.0 2006-03-28,1.784500002861023,1.8009999990463257,1.7599999904632568,1.7604999542236328,114544000.0 2006-03-29,1.815999984741211,1.840499997138977,1.7654999494552612,1.784500002861023,143984000.0 2006-03-30,1.8335000276565552,1.8450000286102295,1.809000015258789,1.8224999904632568,80984000.0 2006-03-31,1.8265000581741333,1.8385000228881836,1.8240000009536743,1.8339999914169312,53180000.0 2006-04-03,1.8070000410079956,1.8665000200271606,1.8049999475479126,1.8335000276565552,101080000.0 2006-04-04,1.8385000228881836,1.8550000190734863,1.8009999990463257,1.8070000410079956,74356000.0 2006-04-05,1.8669999837875366,1.8669999837875366,1.8135000467300415,1.8329999446868896,111190000.0 2006-04-06,1.9255000352859497,1.9420000314712524,1.8565000295639038,1.8600000143051147,185892000.0 2006-04-07,1.8545000553131104,1.933500051498413,1.850000023841858,1.9275000095367432,114090000.0 2006-04-10,1.8305000066757202,1.8639999628067017,1.8109999895095825,1.8574999570846558,94950000.0 2006-04-11,1.8029999732971191,1.837499976158142,1.7760000228881836,1.8305000066757202,132112000.0 2006-04-12,1.80649995803833,1.8220000267028809,1.7955000400543213,1.7955000400543213,57116000.0 2006-04-13,1.8309999704360962,1.8359999656677246,1.7745000123977661,1.7975000143051147,74304000.0 2006-04-17,1.7634999752044678,1.8309999704360962,1.752500057220459,1.8235000371932983,88844000.0 2006-04-18,1.8140000104904175,1.8224999904632568,1.7599999904632568,1.7695000171661377,91914000.0 2006-04-19,1.844499945640564,1.8480000495910645,1.7944999933242798,1.805999994277954,85610000.0 2006-04-20,1.8170000314712524,1.8600000143051147,1.8114999532699585,1.8350000381469727,107752000.0 2006-04-21,1.8014999628067017,1.8389999866485596,1.7860000133514404,1.8309999704360962,88470000.0 2006-04-24,1.7894999980926514,1.805999994277954,1.7660000324249268,1.805999994277954,61752000.0 2006-04-25,1.777500033378601,1.7884999513626099,1.750499963760376,1.7795000076293945,255810000.0 2006-04-26,1.7894999980926514,1.8174999952316284,1.7575000524520874,1.7669999599456787,221430000.0 2006-04-27,1.7869999408721924,1.7934999465942383,1.7649999856948853,1.7755000591278076,118650000.0 2006-04-28,1.7604999542236328,1.7944999933242798,1.7569999694824219,1.7884999513626099,69850000.0 2006-05-01,1.7295000553131104,1.778499960899353,1.722000002861023,1.7595000267028809,141454000.0 2006-05-02,1.718999981880188,1.746999979019165,1.7115000486373901,1.7319999933242798,117140000.0 2006-05-03,1.6979999542236328,1.719499945640564,1.6755000352859497,1.7144999504089355,151718000.0 2006-05-04,1.7235000133514404,1.7359999418258667,1.718999981880188,1.7309999465942383,119958000.0 2006-05-05,1.7519999742507935,1.7519999742507935,1.7074999809265137,1.7324999570846558,114818000.0 2006-05-08,1.7345000505447388,1.7654999494552612,1.7235000133514404,1.749500036239624,84736000.0 2006-05-09,1.7419999837875366,1.7630000114440918,1.7105000019073486,1.7209999561309814,109694000.0 2006-05-10,1.7079999446868896,1.75,1.7050000429153442,1.7339999675750732,66006000.0 2006-05-11,1.6764999628067017,1.7074999809265137,1.6540000438690186,1.7059999704360962,153920000.0 2006-05-12,1.6365000009536743,1.6890000104904175,1.627500057220459,1.6779999732971191,97472000.0 2006-05-15,1.6390000581741333,1.6425000429153442,1.6104999780654907,1.627500057220459,86100000.0 2006-05-16,1.6380000114440918,1.6510000228881836,1.6160000562667847,1.6419999599456787,104432000.0 2006-05-17,1.5805000066757202,1.6349999904632568,1.5765000581741333,1.622499942779541,134082000.0 2006-05-18,1.6304999589920044,1.6820000410079956,1.5759999752044678,1.5855000019073486,240544000.0 2006-05-19,1.6970000267028809,1.7000000476837158,1.6015000343322754,1.6330000162124634,196344000.0 2006-05-22,1.7415000200271606,1.749500036239624,1.659000039100647,1.6979999542236328,222458000.0 2006-05-23,1.687999963760376,1.7999999523162842,1.687999963760376,1.75,176454000.0 2006-05-24,1.7595000267028809,1.7615000009536743,1.6684999465942383,1.6705000400543213,190842000.0 2006-05-25,1.781499981880188,1.784500002861023,1.7300000190734863,1.7680000066757202,116914000.0 2006-05-26,1.8035000562667847,1.8250000476837158,1.7730000019073486,1.7829999923706055,90486000.0 2006-05-30,1.7319999933242798,1.787500023841858,1.722000002861023,1.7864999771118164,118416000.0 2006-05-31,1.7304999828338623,1.746999979019165,1.6864999532699585,1.7369999885559082,103932000.0 2006-06-01,1.753499984741211,1.7725000381469727,1.715000033378601,1.7315000295639038,118640000.0 2006-06-02,1.7380000352859497,1.7610000371932983,1.7024999856948853,1.7595000267028809,108858000.0 2006-06-05,1.6744999885559082,1.7269999980926514,1.6634999513626099,1.7230000495910645,100988000.0 2006-06-06,1.6705000400543213,1.690000057220459,1.6464999914169312,1.6790000200271606,85532000.0 2006-06-07,1.6885000467300415,1.7269999980926514,1.6454999446868896,1.6699999570846558,106076000.0 2006-06-08,1.6775000095367432,1.7029999494552612,1.621000051498413,1.6775000095367432,166220000.0 2006-06-09,1.6890000104904175,1.7174999713897705,1.6725000143051147,1.6749999523162842,104652000.0 2006-06-12,1.6799999475479126,1.722499966621399,1.6744999885559082,1.7000000476837158,83916000.0 2006-06-13,1.6734999418258667,1.7085000276565552,1.656499981880188,1.6744999885559082,108060000.0 2006-06-14,1.684000015258789,1.6994999647140503,1.6540000438690186,1.6749999523162842,97382000.0 2006-06-15,1.7480000257492065,1.7584999799728394,1.683500051498413,1.6920000314712524,124122000.0 2006-06-16,1.7545000314712524,1.7630000114440918,1.7350000143051147,1.74399995803833,102702000.0 2006-06-19,1.753499984741211,1.7740000486373901,1.7519999742507935,1.7599999904632568,84232000.0 2006-06-20,1.7740000486373901,1.7825000286102295,1.74399995803833,1.750499963760376,89310000.0 2006-06-21,1.8324999809265137,1.8524999618530273,1.7669999599456787,1.7669999599456787,157306000.0 2006-06-22,1.81850004196167,1.8424999713897705,1.8055000305175781,1.8274999856948853,94640000.0 2006-06-23,1.8274999856948853,1.8324999809265137,1.8009999990463257,1.8229999542236328,78468000.0 2006-06-26,1.8385000228881836,1.8585000038146973,1.8214999437332153,1.8274999856948853,72116000.0 2006-06-27,1.8240000009536743,1.875,1.808500051498413,1.8359999656677246,112820000.0 2006-06-28,1.8350000381469727,1.8554999828338623,1.8240000009536743,1.8350000381469727,75034000.0 2006-06-29,1.9259999990463257,1.9285000562667847,1.8350000381469727,1.840999960899353,127450000.0 2006-06-30,1.934000015258789,1.9420000314712524,1.8914999961853027,1.9290000200271606,103824000.0 2006-07-03,1.9305000305175781,1.930999994277954,1.9114999771118164,1.9259999990463257,28726000.0 2006-07-05,1.8554999828338623,1.9214999675750732,1.8389999866485596,1.9140000343322754,114680000.0 2006-07-06,1.840000033378601,1.8869999647140503,1.8259999752044678,1.8535000085830688,87454000.0 2006-07-07,1.8055000305175781,1.8639999628067017,1.787500023841858,1.8355000019073486,100082000.0 2006-07-10,1.7894999980926514,1.8350000381469727,1.7699999809265137,1.815000057220459,77534000.0 2006-07-11,1.7829999923706055,1.7960000038146973,1.750499963760376,1.7869999408721924,121772000.0 2006-07-12,1.7315000295639038,1.7949999570846558,1.7285000085830688,1.7799999713897705,97894000.0 2006-07-13,1.6864999532699585,1.7315000295639038,1.6855000257492065,1.7165000438690186,129110000.0 2006-07-14,1.6460000276565552,1.6864999532699585,1.6399999856948853,1.6755000352859497,161896000.0 2006-07-17,1.683500051498413,1.6964999437332153,1.6395000219345093,1.6395000219345093,143946000.0 2006-07-18,1.6744999885559082,1.7144999504089355,1.6480000019073486,1.6825000047683716,104300000.0 2006-07-19,1.7239999771118164,1.7384999990463257,1.6694999933242798,1.6749999523162842,177326000.0 2006-07-20,1.7089999914169312,1.7404999732971191,1.691499948501587,1.719499945640564,116724000.0 2006-07-21,1.659500002861023,1.6985000371932983,1.6460000276565552,1.6924999952316284,142732000.0 2006-07-24,1.715499997138977,1.7339999675750732,1.6670000553131104,1.6675000190734863,147708000.0 2006-07-25,1.6794999837875366,1.7079999446868896,1.6694999933242798,1.7000000476837158,344600000.0 2006-07-26,1.312999963760376,1.4500000476837158,1.2979999780654907,1.437999963760376,1539704000.0 2006-07-27,1.3279999494552612,1.340000033378601,1.3105000257492065,1.3224999904632568,527876000.0 2006-07-28,1.3585000038146973,1.3589999675750732,1.3285000324249268,1.340000033378601,248440000.0 2006-07-31,1.344499945640564,1.3645000457763672,1.3370000123977661,1.3509999513626099,160764000.0 2006-08-01,1.315999984741211,1.3320000171661377,1.2920000553131104,1.3274999856948853,262576000.0 2006-08-02,1.3044999837875366,1.315000057220459,1.2944999933242798,1.3075000047683716,156208000.0 2006-08-03,1.3344999551773071,1.3450000286102295,1.2949999570846558,1.3044999837875366,138822000.0 2006-08-04,1.3645000457763672,1.3795000314712524,1.340000033378601,1.347000002861023,205048000.0 2006-08-07,1.3389999866485596,1.3645000457763672,1.3294999599456787,1.3595000505447388,109528000.0 2006-08-08,1.3179999589920044,1.3509999513626099,1.309499979019165,1.340000033378601,145204000.0 2006-08-09,1.3105000257492065,1.3350000381469727,1.2999999523162842,1.3270000219345093,138224000.0 2006-08-10,1.3244999647140503,1.3259999752044678,1.2940000295639038,1.309999942779541,128112000.0 2006-08-11,1.3035000562667847,1.3214999437332153,1.2879999876022339,1.3214999437332153,102318000.0 2006-08-14,1.3265000581741333,1.3530000448226929,1.309000015258789,1.3109999895095825,102560000.0 2006-08-15,1.3884999752044678,1.3930000066757202,1.3309999704360962,1.3485000133514404,164032000.0 2006-08-16,1.3975000381469727,1.406999945640564,1.3760000467300415,1.3984999656677246,152732000.0 2006-08-17,1.4544999599456787,1.4874999523162842,1.3914999961853027,1.3980000019073486,189926000.0 2006-08-18,1.4559999704360962,1.4615000486373901,1.4110000133514404,1.4544999599456787,119972000.0 2006-08-21,1.406499981880188,1.4490000009536743,1.3984999656677246,1.434999942779541,106698000.0 2006-08-22,1.4184999465942383,1.4444999694824219,1.402500033378601,1.406999945640564,91742000.0 2006-08-23,1.406999945640564,1.4444999694824219,1.3884999752044678,1.4279999732971191,94528000.0 2006-08-24,1.3984999656677246,1.412500023841858,1.3769999742507935,1.4119999408721924,90338000.0 2006-08-25,1.4014999866485596,1.4114999771118164,1.38100004196167,1.3895000219345093,70852000.0 2006-08-28,1.4455000162124634,1.4500000476837158,1.4134999513626099,1.4199999570846558,121348000.0 2006-08-29,1.4759999513626099,1.4859999418258667,1.4375,1.4485000371932983,147962000.0 2006-08-30,1.5334999561309814,1.5425000190734863,1.4739999771118164,1.4785000085830688,226066000.0 2006-08-31,1.5414999723434448,1.5494999885559082,1.5234999656677246,1.537500023841858,118940000.0 2006-09-01,1.5880000591278076,1.590000033378601,1.5425000190734863,1.5425000190734863,131264000.0 2006-09-05,1.6115000247955322,1.6150000095367432,1.562000036239624,1.5805000066757202,149354000.0 2006-09-06,1.5399999618530273,1.5989999771118164,1.5325000286102295,1.5880000591278076,182282000.0 2006-09-07,1.4865000247955322,1.531999945640564,1.4839999675750732,1.528499960899353,178034000.0 2006-09-08,1.5255000591278076,1.5329999923706055,1.496999979019165,1.5095000267028809,104544000.0 2006-09-11,1.5394999980926514,1.55649995803833,1.4859999418258667,1.5115000009536743,148076000.0 2006-09-12,1.5859999656677246,1.597000002861023,1.5264999866485596,1.5434999465942383,130548000.0 2006-09-13,1.5835000276565552,1.5980000495910645,1.56850004196167,1.5865000486373901,87408000.0 2006-09-14,1.5824999809265137,1.593500018119812,1.559000015258789,1.5770000219345093,74114000.0 2006-09-15,1.6260000467300415,1.6369999647140503,1.5789999961853027,1.5950000286102295,205474000.0 2006-09-18,1.6039999723434448,1.6334999799728394,1.593999981880188,1.622499942779541,102462000.0 2006-09-19,1.5789999961853027,1.6150000095367432,1.5410000085830688,1.6119999885559082,171440000.0 2006-09-20,1.6059999465942383,1.6404999494552612,1.590000033378601,1.590499997138977,170978000.0 2006-09-21,1.5110000371932983,1.628000020980835,1.503499984741211,1.6119999885559082,311074000.0 2006-09-22,1.5420000553131104,1.5475000143051147,1.4950000047683716,1.5110000371932983,144980000.0 2006-09-25,1.5894999504089355,1.5985000133514404,1.5369999408721924,1.5525000095367432,132392000.0 2006-09-26,1.625,1.6295000314712524,1.590000033378601,1.594499945640564,132022000.0 2006-09-27,1.6165000200271606,1.6230000257492065,1.596500039100647,1.6139999628067017,109396000.0 2006-09-28,1.5920000076293945,1.6165000200271606,1.5609999895095825,1.6134999990463257,149988000.0 2006-09-29,1.6059999465942383,1.6169999837875366,1.5770000219345093,1.6004999876022339,104544000.0 2006-10-02,1.5434999465942383,1.6015000343322754,1.5414999723434448,1.5989999771118164,136300000.0 2006-10-03,1.5850000381469727,1.600000023841858,1.5290000438690186,1.5449999570846558,160680000.0 2006-10-04,1.6380000114440918,1.6414999961853027,1.565000057220459,1.587499976158142,141296000.0 2006-10-05,1.6660000085830688,1.6699999570846558,1.6200000047683716,1.6339999437332153,169118000.0 2006-10-06,1.6295000314712524,1.6610000133514404,1.625,1.6575000286102295,84384000.0 2006-10-09,1.6690000295639038,1.6740000247955322,1.622499942779541,1.624500036239624,105784000.0 2006-10-10,1.63100004196167,1.6790000200271606,1.624500036239624,1.6634999513626099,126668000.0 2006-10-11,1.6454999446868896,1.6575000286102295,1.6134999990463257,1.6304999589920044,134570000.0 2006-10-12,1.6775000095367432,1.6855000257492065,1.631500005722046,1.6549999713897705,119794000.0 2006-10-13,1.6660000085830688,1.6790000200271606,1.6540000438690186,1.6675000190734863,81346000.0 2006-10-16,1.6299999952316284,1.659999966621399,1.627500057220459,1.6425000429153442,135388000.0 2006-10-17,1.6234999895095825,1.6304999589920044,1.587499976158142,1.6100000143051147,132714000.0 2006-10-18,1.6154999732971191,1.6390000581741333,1.600000023841858,1.628499984741211,106986000.0 2006-10-19,1.6269999742507935,1.6419999599456787,1.6050000190734863,1.6085000038146973,80752000.0 2006-10-20,1.628499984741211,1.6345000267028809,1.6104999780654907,1.6345000267028809,116788000.0 2006-10-23,1.6440000534057617,1.6454999446868896,1.6069999933242798,1.6234999895095825,161186000.0 2006-10-24,1.68149995803833,1.899999976158142,1.6430000066757202,1.6434999704360962,463106000.0 2006-10-25,1.8839999437332153,1.8990000486373901,1.8020000457763672,1.8650000095367432,930450000.0 2006-10-26,1.9149999618530273,1.9244999885559082,1.8589999675750732,1.8624999523162842,341466000.0 2006-10-27,1.9119999408721924,1.9190000295639038,1.8830000162124634,1.9075000286102295,199068000.0 2006-10-30,1.9075000286102295,1.9170000553131104,1.8839999437332153,1.902500033378601,137648000.0 2006-10-31,1.9045000076293945,1.9294999837875366,1.8899999856948853,1.9110000133514404,124208000.0 2006-11-01,1.878000020980835,1.909999966621399,1.8730000257492065,1.906499981880188,133378000.0 2006-11-02,1.872499942779541,1.8884999752044678,1.8554999828338623,1.8665000200271606,108946000.0 2006-11-03,1.8730000257492065,1.8854999542236328,1.843500018119812,1.8804999589920044,102482000.0 2006-11-06,1.9105000495910645,1.9175000190734863,1.8765000104904175,1.8819999694824219,90818000.0 2006-11-07,1.9385000467300415,1.9500000476837158,1.9019999504089355,1.909999966621399,154902000.0 2006-11-08,1.9735000133514404,1.9739999771118164,1.9229999780654907,1.9290000200271606,163198000.0 2006-11-09,1.9420000314712524,1.9884999990463257,1.940500020980835,1.975000023841858,116142000.0 2006-11-10,1.9630000591278076,1.968000054359436,1.937999963760376,1.9394999742507935,89902000.0 2006-11-13,1.999500036239624,2.0,1.9565000534057617,1.9615000486373901,138886000.0 2006-11-14,2.075500011444092,2.0834999084472656,1.9809999465942383,2.005500078201294,219026000.0 2006-11-15,2.130000114440918,2.1549999713897705,2.075000047683716,2.075000047683716,271134000.0 2006-11-16,2.1419999599456787,2.1475000381469727,2.119999885559082,2.122499942779541,220016000.0 2006-11-17,2.127500057220459,2.133500099182129,2.1110000610351562,2.127500057220459,130604000.0 2006-11-20,2.121999979019165,2.127500057220459,2.0969998836517334,2.117500066757202,115928000.0 2006-11-21,2.127000093460083,2.1624999046325684,2.1059999465942383,2.127500057220459,139688000.0 2006-11-22,2.1480000019073486,2.1489999294281006,2.1089999675750732,2.125,90712000.0 2006-11-24,2.120500087738037,2.1470000743865967,2.115499973297119,2.128000020980835,44826000.0 2006-11-27,2.0425000190734863,2.140000104904175,2.0360000133514404,2.1089999675750732,179456000.0 2006-11-28,2.0460000038146973,2.053499937057495,2.015000104904175,2.0374999046325684,141986000.0 2006-11-29,2.0315001010894775,2.055000066757202,2.0,2.0239999294281006,157092000.0 2006-11-30,2.0169999599456787,2.0320000648498535,1.9924999475479126,2.0209999084472656,126926000.0 2006-12-01,1.9704999923706055,2.0269999504089355,1.9544999599456787,2.013000011444092,166122000.0 2006-12-04,1.9550000429153442,1.9739999771118164,1.94350004196167,1.965499997138977,194414000.0 2006-12-05,1.9490000009536743,1.965000033378601,1.9359999895095825,1.9565000534057617,114754000.0 2006-12-06,1.9450000524520874,1.9789999723434448,1.9320000410079956,1.9385000467300415,115538000.0 2006-12-07,1.906000018119812,1.9544999599456787,1.902500033378601,1.9464999437332153,132430000.0 2006-12-08,1.9229999780654907,1.9474999904632568,1.8849999904632568,1.8960000276565552,102794000.0 2006-12-11,1.934499979019165,1.9574999809265137,1.9040000438690186,1.9110000133514404,96972000.0 2006-12-12,1.9229999780654907,1.9470000267028809,1.9075000286102295,1.9220000505447388,101664000.0 2006-12-13,1.9249999523162842,1.9594999551773071,1.909500002861023,1.9305000305175781,93556000.0 2006-12-14,1.9509999752044678,1.9769999980926514,1.9299999475479126,1.937000036239624,125922000.0 2006-12-15,2.000499963760376,2.009500026702881,1.9615000486373901,1.968999981880188,163070000.0 2006-12-18,1.9630000591278076,2.0320000648498535,1.9429999589920044,2.009999990463257,129734000.0 2006-12-19,1.9709999561309814,1.9859999418258667,1.9114999771118164,1.9390000104904175,150400000.0 2006-12-20,2.000499963760376,2.015000104904175,1.969499945640564,1.971500039100647,155686000.0 2006-12-21,1.9945000410079956,2.0169999599456787,1.9824999570846558,1.993499994277954,131004000.0 2006-12-22,2.01200008392334,2.0255000591278076,1.9954999685287476,1.9989999532699585,111702000.0 2006-12-26,1.9900000095367432,2.006500005722046,1.9709999561309814,2.006500005722046,89472000.0 2006-12-27,2.0144999027252197,2.0234999656677246,1.9900000095367432,1.9930000305175781,70730000.0 2006-12-28,2.010499954223633,2.0315001010894775,1.996000051498413,2.0190000534057617,90910000.0 2006-12-29,1.9730000495910645,2.012500047683716,1.9674999713897705,2.003000020980835,83940000.0 2007-01-03,1.934999942779541,1.9529999494552612,1.902500033378601,1.934000015258789,248102000.0 2007-01-04,1.9450000524520874,1.9570000171661377,1.9129999876022339,1.9294999837875366,126368000.0 2007-01-05,1.9184999465942383,1.9394999742507935,1.8799999952316284,1.9359999895095825,132394000.0 2007-01-08,1.875,1.9155000448226929,1.8585000038146973,1.9110000133514404,135660000.0 2007-01-09,1.8890000581741333,1.902999997138977,1.8669999837875366,1.8799999952316284,114060000.0 2007-01-10,1.8574999570846558,1.8849999904632568,1.8535000085830688,1.874500036239624,130550000.0 2007-01-11,1.8700000047683716,1.899999976158142,1.8585000038146973,1.8585000038146973,129312000.0 2007-01-12,1.909999966621399,1.9105000495910645,1.8634999990463257,1.8680000305175781,89328000.0 2007-01-16,1.9329999685287476,1.9444999694824219,1.8984999656677246,1.9199999570846558,112874000.0 2007-01-17,1.8940000534057617,1.9500000476837158,1.8890000581741333,1.934999942779541,100536000.0 2007-01-18,1.8489999771118164,1.8825000524520874,1.8359999656677246,1.875,182100000.0 2007-01-19,1.8509999513626099,1.8739999532699585,1.8300000429153442,1.8344999551773071,121918000.0 2007-01-22,1.847499966621399,1.8949999809265137,1.840000033378601,1.8825000524520874,166340000.0 2007-01-23,1.8214999437332153,1.8535000085830688,1.815000057220459,1.8450000286102295,106272000.0 2007-01-24,1.8630000352859497,1.8680000305175781,1.8250000476837158,1.8255000114440918,105434000.0 2007-01-25,1.8539999723434448,1.9114999771118164,1.8389999866485596,1.9040000438690186,134952000.0 2007-01-26,1.8424999713897705,1.8630000352859497,1.815000057220459,1.8630000352859497,82786000.0 2007-01-29,1.871500015258789,1.872499942779541,1.8270000219345093,1.8350000381469727,147900000.0 2007-01-30,1.8524999618530273,1.871000051498413,1.8315000534057617,1.8645000457763672,96270000.0 2007-01-31,1.8834999799728394,1.909500002861023,1.8380000591278076,1.847499966621399,145550000.0 2007-02-01,1.934999942779541,1.965000033378601,1.8925000429153442,1.8975000381469727,522462000.0 2007-02-02,1.8695000410079956,1.8869999647140503,1.8339999914169312,1.8615000247955322,517014000.0 2007-02-05,1.8580000400543213,1.871000051498413,1.8385000228881836,1.8624999523162842,122218000.0 2007-02-06,1.9134999513626099,1.9205000400543213,1.8539999723434448,1.8600000143051147,172254000.0 2007-02-07,1.9490000009536743,1.9759999513626099,1.9199999570846558,1.9244999885559082,210064000.0 2007-02-08,1.9550000429153442,1.9754999876022339,1.933500051498413,1.9474999904632568,109672000.0 2007-02-09,1.9359999895095825,1.965499997138977,1.9329999685287476,1.9594999551773071,119202000.0 2007-02-12,1.9424999952316284,1.9494999647140503,1.9179999828338623,1.9394999742507935,76714000.0 2007-02-13,1.965499997138977,1.9804999828338623,1.9424999952316284,1.9424999952316284,90110000.0 2007-02-14,2.006999969482422,2.0139999389648438,1.9570000171661377,1.9615000486373901,136282000.0 2007-02-15,2.003000020980835,2.0160000324249268,1.9930000305175781,2.006999969482422,101764000.0 2007-02-16,2.0164999961853027,2.0220000743865967,1.993499994277954,1.9950000047683716,93580000.0 2007-02-20,2.075500011444092,2.0869998931884766,2.0,2.006500005722046,178068000.0 2007-02-21,2.062999963760376,2.065999984741211,2.0460000038146973,2.059499979019165,90168000.0 2007-02-22,2.049999952316284,2.0999999046325684,2.0445001125335693,2.069999933242798,98522000.0 2007-02-23,2.0390000343322754,2.059999942779541,2.0369999408721924,2.049999952316284,109948000.0 2007-02-26,2.0439999103546143,2.059999942779541,2.0199999809265137,2.0429999828338623,80704000.0 2007-02-27,1.941499948501587,2.0269999504089355,1.9390000104904175,2.009500026702881,177014000.0 2007-02-28,1.9570000171661377,1.9789999723434448,1.9040000438690186,1.9455000162124634,153748000.0 2007-03-01,1.9424999952316284,1.965999960899353,1.902500033378601,1.965999960899353,185116000.0 2007-03-02,1.8845000267028809,1.94350004196167,1.8845000267028809,1.9160000085830688,155756000.0 2007-03-05,1.8524999618530273,1.9160000085830688,1.8519999980926514,1.8574999570846558,191312000.0 2007-03-06,1.9290000200271606,1.9329999685287476,1.8704999685287476,1.8845000267028809,256964000.0 2007-03-07,1.9179999828338623,1.965999960899353,1.9140000343322754,1.934000015258789,172892000.0 2007-03-08,1.9049999713897705,1.9609999656677246,1.8990000486373901,1.9385000467300415,152586000.0 2007-03-09,1.9420000314712524,1.9444999694824219,1.899999976158142,1.9240000247955322,124002000.0 2007-03-12,1.940500020980835,1.9524999856948853,1.9190000295639038,1.9320000410079956,97580000.0 2007-03-13,1.8910000324249268,1.944000005722046,1.8845000267028809,1.9149999618530273,104082000.0 2007-03-14,1.9040000438690186,1.9110000133514404,1.8630000352859497,1.8880000114440918,171822000.0 2007-03-15,1.8890000581741333,1.9144999980926514,1.877500057220459,1.9049999713897705,145314000.0 2007-03-16,1.8925000429153442,1.9040000438690186,1.8760000467300415,1.8860000371932983,137310000.0 2007-03-19,1.9225000143051147,1.9270000457763672,1.899999976158142,1.899999976158142,84532000.0 2007-03-20,1.9290000200271606,1.934499979019165,1.9114999771118164,1.9264999628067017,76026000.0 2007-03-21,1.9900000095367432,1.9900000095367432,1.9155000448226929,1.9275000095367432,99928000.0 2007-03-22,1.9744999408721924,1.9859999418258667,1.9455000162124634,1.9739999771118164,106630000.0 2007-03-23,1.9490000009536743,1.9800000190734863,1.9490000009536743,1.9780000448226929,58830000.0 2007-03-26,1.9505000114440918,1.9524999856948853,1.9214999675750732,1.9490000009536743,70422000.0 2007-03-27,1.968500018119812,1.9709999561309814,1.937999963760376,1.940999984741211,79872000.0 2007-03-28,1.9670000076293945,1.9754999876022339,1.937000036239624,1.9544999599456787,124044000.0 2007-03-29,1.9904999732971191,1.996000051498413,1.965000033378601,1.9824999570846558,128104000.0 2007-03-30,1.9895000457763672,2.01200008392334,1.9709999561309814,1.9874999523162842,119938000.0 2007-04-02,2.0209999084472656,2.0234999656677246,1.9774999618530273,1.9924999475479126,141826000.0 2007-04-03,2.059499979019165,2.069000005722046,2.0199999809265137,2.0209999084472656,119364000.0 2007-04-04,2.0764999389648438,2.077500104904175,2.0460000038146973,2.061000108718872,81294000.0 2007-04-05,2.0840001106262207,2.0880000591278076,2.072000026702881,2.0785000324249268,65768000.0 2007-04-09,2.0829999446868896,2.1070001125335693,2.0804998874664307,2.0859999656677246,83654000.0 2007-04-10,2.0929999351501465,2.0980000495910645,2.072999954223633,2.0785000324249268,68436000.0 2007-04-11,2.0840001106262207,2.0934998989105225,2.062000036239624,2.0864999294281006,101568000.0 2007-04-12,2.1135001182556152,2.118499994277954,2.069999933242798,2.0864999294281006,95090000.0 2007-04-13,2.120500087738037,2.125,2.0964999198913574,2.109499931335449,72200000.0 2007-04-16,2.259999990463257,2.265000104904175,2.183500051498413,2.188499927520752,268880000.0 2007-04-17,2.253499984741211,2.2660000324249268,2.237499952316284,2.2639999389648438,147978000.0 2007-04-18,2.249500036239624,2.257499933242798,2.2314999103546143,2.240000009536743,99928000.0 2007-04-19,2.2320001125335693,2.257499933242798,2.2204999923706055,2.2304999828338623,96194000.0 2007-04-20,2.247499942779541,2.258500099182129,2.2260000705718994,2.254499912261963,119610000.0 2007-04-23,2.2385001182556152,2.240499973297119,2.2079999446868896,2.2135000228881836,141772000.0 2007-04-24,2.237499952316284,2.25,2.2214999198913574,2.237499952316284,397752000.0 2007-04-25,2.8405001163482666,2.8589999675750732,2.6475000381469727,2.6559998989105225,2086584000.0 2007-04-26,3.1389999389648438,3.1519999504089355,2.803499937057495,2.825000047683716,1243590000.0 2007-04-27,3.130000114440918,3.191999912261963,3.0309998989105225,3.062000036239624,1014668000.0 2007-04-30,3.066499948501587,3.121999979019165,3.059000015258789,3.0954999923706055,479584000.0 2007-05-01,3.1019999980926514,3.1019999980926514,3.0139999389648438,3.055999994277954,370380000.0 2007-05-02,3.059000015258789,3.112499952316284,3.0450000762939453,3.0840001106262207,288544000.0 2007-05-03,3.109499931335449,3.127000093460083,3.0380001068115234,3.053999900817871,269640000.0 2007-05-04,3.1614999771118164,3.1875,3.117500066757202,3.119499921798706,285986000.0 2007-05-07,3.0409998893737793,3.1614999771118164,3.0355000495910645,3.121500015258789,296166000.0 2007-05-08,3.0915000438690186,3.0920000076293945,2.984999895095825,3.0269999504089355,271022000.0 2007-05-09,3.1424999237060547,3.1475000381469727,3.065000057220459,3.0999999046325684,177498000.0 2007-05-10,3.0460000038146973,3.132499933242798,3.0425000190734863,3.121999979019165,201040000.0 2007-05-11,3.078000068664551,3.0799999237060547,3.0280001163482666,3.0480000972747803,158382000.0 2007-05-14,3.0850000381469727,3.0869998931884766,3.0299999713897705,3.0840001106262207,155208000.0 2007-05-15,3.0290000438690186,3.0985000133514404,3.0260000228881836,3.069999933242798,174042000.0 2007-05-16,3.1610000133514404,3.1670000553131104,3.005000114440918,3.0510001182556152,289708000.0 2007-05-17,3.1085000038146973,3.1760001182556152,3.1010000705718994,3.1440000534057617,237418000.0 2007-05-18,3.1649999618530273,3.1649999618530273,3.114000082015991,3.124000072479248,195984000.0 2007-05-21,3.4149999618530273,3.434000015258789,3.1649999618530273,3.178999900817871,729376000.0 2007-05-22,3.444000005722046,3.4535000324249268,3.3605000972747803,3.4240000247955322,344226000.0 2007-05-23,3.450000047683716,3.6654999256134033,3.439500093460083,3.4605000019073486,851650000.0 2007-05-24,3.4674999713897705,3.5209999084472656,3.385499954223633,3.4519999027252197,476492000.0 2007-05-25,3.427500009536743,3.484999895095825,3.4124999046325684,3.484499931335449,199744000.0 2007-05-29,3.4814999103546143,3.489000082015991,3.385999917984009,3.4214999675750732,234616000.0 2007-05-30,3.493000030517578,3.503999948501587,3.443000078201294,3.453000068664551,211522000.0 2007-05-31,3.4570000171661377,3.5369999408721924,3.428499937057495,3.5339999198913574,186204000.0 2007-06-01,3.428999900817871,3.4649999141693115,3.4175000190734863,3.444999933242798,140290000.0 2007-06-04,3.5209999084472656,3.5325000286102295,3.382499933242798,3.4124999046325684,227610000.0 2007-06-05,3.682499885559082,3.7119998931884766,3.5429999828338623,3.555000066757202,608850000.0 2007-06-06,3.614500045776367,3.6875,3.5929999351501465,3.6570000648498535,311820000.0 2007-06-07,3.6019999980926514,3.7360000610351562,3.5439999103546143,3.628499984741211,482764000.0 2007-06-08,3.6619999408721924,3.6619999408721924,3.552500009536743,3.623500108718872,204090000.0 2007-06-11,3.558500051498413,3.6524999141693115,3.549999952316284,3.6500000953674316,223182000.0 2007-06-12,3.503499984741211,3.5380001068115234,3.4709999561309814,3.5220000743865967,236590000.0 2007-06-13,3.5445001125335693,3.5945000648498535,3.4625000953674316,3.5450000762939453,238358000.0 2007-06-14,3.5969998836517334,3.6059999465942383,3.5399999618530273,3.5450000762939453,164906000.0 2007-06-15,3.619999885559082,3.6435000896453857,3.559499979019165,3.6424999237060547,196664000.0 2007-06-18,3.5915000438690186,3.631999969482422,3.569999933242798,3.617000102996826,156272000.0 2007-06-19,3.490499973297119,3.5829999446868896,3.4839999675750732,3.577500104904175,237420000.0 2007-06-20,3.4549999237060547,3.5250000953674316,3.452500104904175,3.512500047683716,183452000.0 2007-06-21,3.4835000038146973,3.4885001182556152,3.433000087738037,3.4579999446868896,152194000.0 2007-06-22,3.443000078201294,3.49399995803833,3.4210000038146973,3.4774999618530273,167652000.0 2007-06-25,3.433000087738037,3.4814999103546143,3.4149999618530273,3.4674999713897705,151870000.0 2007-06-26,3.374000072479248,3.43149995803833,3.36899995803833,3.426500082015991,224956000.0 2007-06-27,3.4070000648498535,3.4105000495910645,3.3355000019073486,3.3480000495910645,164858000.0 2007-06-28,3.444499969482422,3.5114998817443848,3.4075000286102295,3.4230000972747803,195644000.0 2007-06-29,3.4205000400543213,3.4595000743865967,3.4075000286102295,3.4514999389648438,106332000.0 2007-07-02,3.4804999828338623,3.4855000972747803,3.4100000858306885,3.440500020980835,98122000.0 2007-07-03,3.4725000858306885,3.502500057220459,3.4509999752044678,3.502000093460083,44470000.0 2007-07-05,3.436500072479248,3.4825000762939453,3.4030001163482666,3.4679999351501465,89758000.0 2007-07-06,3.448499917984009,3.4649999141693115,3.4005000591278076,3.4375,92306000.0 2007-07-09,3.6034998893737793,3.617500066757202,3.4509999752044678,3.4690001010894775,296338000.0 2007-07-10,3.5139999389648438,3.5969998836517334,3.503499984741211,3.5824999809265137,177708000.0 2007-07-11,3.5364999771118164,3.5824999809265137,3.507499933242798,3.5290000438690186,131872000.0 2007-07-12,3.6394999027252197,3.678499937057495,3.5364999771118164,3.565500020980835,229032000.0 2007-07-13,3.755000114440918,3.7674999237060547,3.6484999656677246,3.6540000438690186,250040000.0 2007-07-16,3.684499979019165,3.742000102996826,3.6500000953674316,3.7365000247955322,166698000.0 2007-07-17,3.689500093460083,3.7260000705718994,3.679500102996826,3.7195000648498535,121688000.0 2007-07-18,3.6659998893737793,3.674499988555908,3.612499952316284,3.6635000705718994,125794000.0 2007-07-19,3.6675000190734863,3.7160000801086426,3.6559998989105225,3.7119998931884766,105470000.0 2007-07-20,3.5815000534057617,3.6480000019073486,3.5250000953674316,3.63100004196167,182614000.0 2007-07-23,3.5869998931884766,3.633500099182129,3.5425000190734863,3.5889999866485596,185356000.0 2007-07-24,3.4625000953674316,3.6080000400543213,3.442500114440918,3.552000045776367,506846000.0 2007-07-25,4.309000015258789,4.440000057220459,4.182499885559082,4.232999801635742,1209048000.0 2007-07-26,4.200500011444092,4.449999809265137,4.171500205993652,4.250999927520752,465342000.0 2007-07-27,4.202000141143799,4.266499996185303,4.124000072479248,4.213500022888184,278852000.0 2007-07-30,4.135000228881836,4.202499866485596,4.075500011444092,4.150000095367432,257112000.0 2007-07-31,3.927000045776367,4.186500072479248,3.9000000953674316,4.184999942779541,282090000.0 2007-08-01,3.865499973297119,3.9075000286102295,3.753000020980835,3.9049999713897705,338360000.0 2007-08-02,3.9855000972747803,3.98799991607666,3.805999994277954,3.8929998874664307,207232000.0 2007-08-03,3.8399999141693115,4.037499904632568,3.8355000019073486,3.9769999980926514,159750000.0 2007-08-06,3.950000047683716,3.950000047683716,3.8299999237060547,3.8529999256134033,180058000.0 2007-08-07,3.9570000171661377,4.0,3.8945000171661377,3.927500009536743,161186000.0 2007-08-08,3.8889999389648438,3.99399995803833,3.828000068664551,3.9885001182556152,164896000.0 2007-08-09,3.7054998874664307,3.86299991607666,3.7054998874664307,3.819999933242798,166968000.0 2007-08-10,3.739000082015991,3.825000047683716,3.618499994277954,3.6575000286102295,181352000.0 2007-08-13,3.743499994277954,3.815999984741211,3.734999895095825,3.804500102996826,121372000.0 2007-08-14,3.672499895095825,3.739500045776367,3.6459999084472656,3.739500045776367,118924000.0 2007-08-15,3.61899995803833,3.757499933242798,3.61299991607666,3.6510000228881836,127518000.0 2007-08-16,3.6394999027252197,3.6619999408721924,3.502500057220459,3.5999999046325684,215746000.0 2007-08-17,3.750999927520752,3.752000093460083,3.6554999351501465,3.7244999408721924,144812000.0 2007-08-20,3.734999895095825,3.7639999389648438,3.690000057220459,3.749000072479248,118322000.0 2007-08-21,3.874500036239624,3.8914999961853027,3.7044999599456787,3.7105000019073486,168582000.0 2007-08-22,3.924999952316284,3.9744999408721924,3.8919999599456787,3.9119999408721924,136962000.0 2007-08-23,3.865000009536743,3.950000047683716,3.825500011444092,3.947000026702881,113300000.0 2007-08-24,3.9625000953674316,3.9700000286102295,3.8345000743865967,3.8399999141693115,113314000.0 2007-08-27,3.932499885559082,4.039999961853027,3.9210000038146973,4.0279998779296875,139026000.0 2007-08-28,3.811000108718872,3.932499885559082,3.803999900817871,3.8929998874664307,115340000.0 2007-08-29,3.952500104904175,3.952500104904175,3.8429999351501465,3.8480000495910645,101536000.0 2007-08-30,3.934000015258789,4.005499839782715,3.9149999618530273,3.9200000762939453,92576000.0 2007-08-31,3.995500087738037,4.026500225067139,3.984999895095825,4.0,123148000.0 2007-09-04,4.135000228881836,4.176499843597412,3.9865000247955322,3.994999885559082,165320000.0 2007-09-05,4.1875,4.244500160217285,4.111000061035156,4.111999988555908,181244000.0 2007-09-06,4.310500144958496,4.322999954223633,4.142499923706055,4.224999904632568,176538000.0 2007-09-07,4.22599983215332,4.248499870300293,4.1605000495910645,4.235000133514404,164624000.0 2007-09-10,4.166999816894531,4.257999897003174,4.125500202178955,4.246500015258789,107338000.0 2007-09-11,4.314000129699707,4.33050012588501,4.176499843597412,4.208499908447266,137196000.0 2007-09-12,4.364999771118164,4.444499969482422,4.298500061035156,4.303500175476074,180606000.0 2007-09-13,4.36299991607666,4.403500080108643,4.324999809265137,4.397500038146973,119670000.0 2007-09-14,4.388500213623047,4.4045000076293945,4.315499782562256,4.320499897003174,79094000.0 2007-09-17,4.3454999923706055,4.367000102996826,4.298999786376953,4.348999977111816,89690000.0 2007-09-18,4.4375,4.579999923706055,4.3354997634887695,4.36899995803833,178488000.0 2007-09-19,4.449999809265137,4.491000175476074,4.413000106811523,4.47599983215332,129174000.0 2007-09-20,4.482500076293945,4.520999908447266,4.440999984741211,4.445000171661377,115616000.0 2007-09-21,4.565000057220459,4.59499979019165,4.482500076293945,4.514500141143799,130490000.0 2007-09-24,4.629499912261963,4.6875,4.540500164031982,4.565000057220459,106436000.0 2007-09-25,4.673999786376953,4.675000190734863,4.547500133514404,4.5995001792907715,116006000.0 2007-09-26,4.671500205993652,4.7129998207092285,4.614500045776367,4.702000141143799,115406000.0 2007-09-27,4.669000148773193,4.70550012588501,4.6554999351501465,4.703499794006348,56254000.0 2007-09-28,4.65749979019165,4.679999828338623,4.585000038146973,4.638500213623047,96274000.0 2007-10-01,4.670499801635742,4.704999923706055,4.641499996185303,4.671000003814697,107948000.0 2007-10-02,4.618000030517578,4.695000171661377,4.570000171661377,4.692999839782715,97344000.0 2007-10-03,4.623000144958496,4.639999866485596,4.589000225067139,4.609499931335449,101044000.0 2007-10-04,4.61299991607666,4.628499984741211,4.572500228881836,4.627500057220459,66366000.0 2007-10-05,4.671500205993652,4.685500144958496,4.617000102996826,4.677499771118164,110470000.0 2007-10-08,4.792500019073486,4.792500019073486,4.699999809265137,4.710999965667725,148568000.0 2007-10-09,4.765999794006348,4.83650016784668,4.737500190734863,4.829500198364258,142892000.0 2007-10-10,4.732999801635742,4.787499904632568,4.718500137329102,4.775000095367432,111356000.0 2007-10-11,4.4670000076293945,4.7870001792907715,4.406499862670898,4.766499996185303,196448000.0 2007-10-12,4.618500232696533,4.619500160217285,4.446000099182129,4.4710001945495605,167198000.0 2007-10-15,4.526500225067139,4.605999946594238,4.505000114440918,4.590000152587891,112176000.0 2007-10-16,4.476500034332275,4.502500057220459,4.425000190734863,4.434500217437744,170230000.0 2007-10-17,4.527500152587891,4.59499979019165,4.453000068664551,4.59499979019165,153574000.0 2007-10-18,4.492499828338623,4.521500110626221,4.457499980926514,4.468500137329102,106590000.0 2007-10-19,4.48799991607666,4.53249979019165,4.466000080108643,4.496500015258789,182524000.0 2007-10-22,4.564499855041504,4.584499835968018,4.451000213623047,4.462500095367432,197368000.0 2007-10-23,5.040999889373779,5.054500102996826,4.7104997634887695,4.763999938964844,835236000.0 2007-10-24,4.436500072479248,4.544000148773193,4.16349983215332,4.543499946594238,832348000.0 2007-10-25,4.4105000495910645,4.474999904632568,4.315999984741211,4.411499977111816,232618000.0 2007-10-26,4.5,4.544000148773193,4.385000228881836,4.449999809265137,176524000.0 2007-10-29,4.505000114440918,4.573500156402588,4.473999977111816,4.520500183105469,141944000.0 2007-10-30,4.4120001792907715,4.53249979019165,4.402500152587891,4.483500003814697,108108000.0 2007-10-31,4.457499980926514,4.480000019073486,4.349999904632568,4.402500152587891,140896000.0 2007-11-01,4.382500171661377,4.479000091552734,4.324999809265137,4.387499809265137,165314000.0 2007-11-02,4.298999786376953,4.406000137329102,4.175000190734863,4.398499965667725,204610000.0 2007-11-05,4.218500137329102,4.301000118255615,4.138000011444092,4.21750020980835,149062000.0 2007-11-06,4.363500118255615,4.375,4.218500137329102,4.230500221252441,158680000.0 2007-11-07,4.3520002365112305,4.458000183105469,4.308000087738037,4.320499897003174,167956000.0 2007-11-08,4.178999900817871,4.3480000495910645,4.070000171661377,4.340000152587891,236064000.0 2007-11-09,3.944499969482422,4.120999813079834,3.941999912261963,4.120999813079834,232404000.0 2007-11-12,3.8499999046325684,4.004499912261963,3.825000047683716,3.9130001068115234,187938000.0 2007-11-13,3.993000030517578,4.002500057220459,3.890000104904175,3.8954999446868896,189926000.0 2007-11-14,3.92549991607666,4.057499885559082,3.9075000286102295,4.019999980926514,168548000.0 2007-11-15,3.8924999237060547,3.9865000247955322,3.8350000381469727,3.9714999198913574,156630000.0 2007-11-16,3.930000066757202,3.94950008392334,3.8315000534057617,3.8505001068115234,142282000.0 2007-11-19,3.9590001106262207,3.987499952316284,3.8970000743865967,3.941499948501587,172996000.0 2007-11-20,4.019499778747559,4.099999904632568,3.9154999256134033,3.993000030517578,232200000.0 2007-11-21,3.98799991607666,4.043000221252441,3.932499885559082,3.9619998931884766,133566000.0 2007-11-23,4.071499824523926,4.072500228881836,3.9489998817443848,4.005499839782715,55618000.0 2007-11-26,4.065000057220459,4.2245001792907715,4.057000160217285,4.114999771118164,172210000.0 2007-11-27,4.2795000076293945,4.28249979019165,4.110499858856201,4.145999908447266,172684000.0 2007-11-28,4.514999866485596,4.528500080108643,4.337500095367432,4.377500057220459,228068000.0 2007-11-29,4.457499980926514,4.573500156402588,4.434000015258789,4.494500160217285,139542000.0 2007-11-30,4.5279998779296875,4.553999900817871,4.415500164031982,4.5279998779296875,137632000.0 2007-12-03,4.545499801635742,4.612500190734863,4.488500118255615,4.501500129699707,120010000.0 2007-12-04,4.7204999923706055,4.728000164031982,4.501999855041504,4.501999855041504,146758000.0 2007-12-05,4.6595001220703125,4.749499797821045,4.598999977111816,4.749499797821045,132172000.0 2007-12-06,4.7104997634887695,4.75,4.641499996185303,4.664000034332275,109454000.0 2007-12-07,4.7154998779296875,4.734000205993652,4.645500183105469,4.728000164031982,78696000.0 2007-12-10,4.651000022888184,4.71750020980835,4.614999771118164,4.7154998779296875,103612000.0 2007-12-11,4.537499904632568,4.796999931335449,4.537499904632568,4.65500020980835,205392000.0 2007-12-12,4.564000129699707,4.6875,4.466000080108643,4.642000198364258,144562000.0 2007-12-13,4.619999885559082,4.650000095367432,4.531499862670898,4.552499771118164,120926000.0 2007-12-14,4.453999996185303,4.561999797821045,4.446499824523926,4.53849983215332,120046000.0 2007-12-17,4.254499912261963,4.453000068664551,4.249499797821045,4.450500011444092,153954000.0 2007-12-18,4.3445000648498535,4.373000144958496,4.192999839782715,4.291500091552734,145322000.0 2007-12-19,4.468999862670898,4.497499942779541,4.3414998054504395,4.3470001220703125,152324000.0 2007-12-20,4.5289998054504395,4.537499904632568,4.454500198364258,4.506999969482422,117596000.0 2007-12-21,4.563000202178955,4.613999843597412,4.519499778747559,4.573500156402588,132098000.0 2007-12-24,4.55049991607666,4.578000068664551,4.514999866485596,4.552499771118164,40342000.0 2007-12-26,4.642499923706055,4.697000026702881,4.525000095367432,4.573999881744385,108844000.0 2007-12-27,4.712500095367432,4.764500141143799,4.625,4.633500099182129,142274000.0 2007-12-28,4.722499847412109,4.795000076293945,4.605000019073486,4.763500213623047,151758000.0 2007-12-31,4.631999969482422,4.718500137329102,4.622499942779541,4.690499782562256,115104000.0 2008-01-02,4.8125,4.871500015258789,4.735000133514404,4.767499923706055,277174000.0 2008-01-03,4.760499954223633,4.862500190734863,4.72599983215332,4.802999973297119,182450000.0 2008-01-04,4.439499855041504,4.670000076293945,4.425000190734863,4.663000106811523,205400000.0 2008-01-07,4.440999984741211,4.528500080108643,4.273499965667725,4.431000232696533,199632000.0 2008-01-08,4.394000053405762,4.5914998054504395,4.346499919891357,4.377500057220459,245666000.0 2008-01-09,4.261000156402588,4.389999866485596,4.01200008392334,4.377999782562256,328218000.0 2008-01-10,4.2129998207092285,4.298500061035156,4.148499965667725,4.198999881744385,232198000.0 2008-01-11,4.053999900817871,4.201499938964844,4.014500141143799,4.201499938964844,212486000.0 2008-01-14,4.143499851226807,4.165999889373779,3.94350004196167,4.109000205993652,181122000.0 2008-01-15,4.01200008392334,4.05049991607666,3.92549991607666,4.024499893188477,193118000.0 2008-01-16,4.017499923706055,4.118000030517578,3.921999931335449,3.9790000915527344,248140000.0 2008-01-17,4.00600004196167,4.112500190734863,3.9769999980926514,4.007999897003174,198018000.0 2008-01-18,3.98799991607666,4.115499973297119,3.9019999504089355,3.996500015258789,267286000.0 2008-01-22,3.9240000247955322,3.9860000610351562,3.6110000610351562,3.678999900817871,256444000.0 2008-01-23,3.698499917984009,3.8399999141693115,3.497499942779541,3.7799999713897705,408114000.0 2008-01-24,3.883500099182129,3.8940000534057617,3.7095000743865967,3.7265000343322754,197732000.0 2008-01-25,3.880000114440918,4.071499824523926,3.816499948501587,3.934499979019165,200552000.0 2008-01-28,3.7909998893737793,3.869999885559082,3.7170000076293945,3.8454999923706055,170106000.0 2008-01-29,3.697499990463257,3.7950000762939453,3.6029999256134033,3.7885000705718994,199160000.0 2008-01-30,3.7105000019073486,3.871000051498413,3.6624999046325684,3.677000045776367,505974000.0 2008-01-31,3.884999990463257,3.94350004196167,3.441999912261963,3.445499897003174,857718000.0 2008-02-01,3.7314999103546143,3.9700000286102295,3.6684999465942383,3.9509999752044678,327220000.0 2008-02-04,3.697499990463257,3.8329999446868896,3.694999933242798,3.7249999046325684,183104000.0 2008-02-05,3.6045000553131104,3.7105000019073486,3.5999999046325684,3.640000104904175,192678000.0 2008-02-06,3.424499988555908,3.621500015258789,3.4084999561309814,3.615000009536743,247990000.0 2008-02-07,3.5455000400543213,3.635499954223633,3.3610000610351562,3.368499994277954,290034000.0 2008-02-08,3.674999952316284,3.7300000190734863,3.625999927520752,3.6700000762939453,234008000.0 2008-02-11,3.759500026702881,3.7980000972747803,3.6384999752044678,3.6570000648498535,155274000.0 2008-02-12,3.7225000858306885,3.8524999618530273,3.689500093460083,3.7715001106262207,188980000.0 2008-02-13,3.8864998817443848,3.942500114440918,3.6635000705718994,3.749500036239624,221406000.0 2008-02-14,3.7899999618530273,3.8940000534057617,3.759000062942505,3.8864998817443848,149944000.0 2008-02-15,3.6480000019073486,3.759500026702881,3.5969998836517334,3.75,222402000.0 2008-02-19,3.6040000915527344,3.700000047683716,3.577500104904175,3.677000045776367,142184000.0 2008-02-20,3.681999921798706,3.694000005722046,3.555000066757202,3.5950000286102295,129014000.0 2008-02-21,3.494999885559082,3.7105000019073486,3.4684998989105225,3.697000026702881,263016000.0 2008-02-22,3.6040000915527344,3.6105000972747803,3.493000030517578,3.5269999504089355,246854000.0 2008-02-25,3.6635000705718994,3.674999952316284,3.570499897003174,3.617500066757202,157164000.0 2008-02-26,3.5845000743865967,3.674999952316284,3.5139999389648438,3.5954999923706055,197826000.0 2008-02-27,3.5434999465942383,3.5739998817443848,3.4784998893737793,3.5339999198913574,178610000.0 2008-02-28,3.3924999237060547,3.5299999713897705,3.3554999828338623,3.515000104904175,263356000.0 2008-02-29,3.2235000133514404,3.375,3.198499917984009,3.3505001068115234,233292000.0 2008-03-03,3.121500015258789,3.2244999408721924,3.059999942779541,3.179500102996826,274422000.0 2008-03-04,3.2669999599456787,3.3299999237060547,3.061500072479248,3.0834999084472656,334072000.0 2008-03-05,3.249500036239624,3.316999912261963,3.190999984741211,3.2829999923706055,222528000.0 2008-03-06,3.13700008392334,3.2730000019073486,3.125,3.237499952316284,166866000.0 2008-03-07,3.2044999599456787,3.243499994277954,3.1005001068115234,3.109999895095825,208762000.0 2008-03-10,3.1735000610351562,3.257499933242798,3.1454999446868896,3.194999933242798,186420000.0 2008-03-11,3.3575000762939453,3.3585000038146973,3.185499906539917,3.297499895095825,194858000.0 2008-03-12,3.325500011444092,3.4114999771118164,3.2820000648498535,3.3385000228881836,154976000.0 2008-03-13,3.4159998893737793,3.4774999618530273,3.2184998989105225,3.255500078201294,214150000.0 2008-03-14,3.4110000133514404,3.5339999198913574,3.302999973297119,3.430500030517578,248414000.0 2008-03-17,3.3264999389648438,3.3894999027252197,3.246000051498413,3.2860000133514404,194182000.0 2008-03-18,3.5850000381469727,3.5964999198913574,3.379499912261963,3.4124999046325684,191014000.0 2008-03-19,3.508500099182129,3.700000047683716,3.508500099182129,3.555000066757202,220838000.0 2008-03-20,3.6594998836517334,3.674499988555908,3.4690001010894775,3.508500099182129,228214000.0 2008-03-24,3.797499895095825,3.8464999198913574,3.637500047683716,3.690999984741211,187908000.0 2008-03-25,3.758500099182129,3.814500093460083,3.702500104904175,3.7915000915527344,126550000.0 2008-03-26,3.690000057220459,3.75600004196167,3.6619999408721924,3.7070000171661377,125702000.0 2008-03-27,3.5399999618530273,3.734499931335449,3.5399999618530273,3.7184998989105225,158848000.0 2008-03-28,3.48799991607666,3.6105000972747803,3.4630000591278076,3.549999952316284,105582000.0 2008-03-31,3.565000057220459,3.5820000171661377,3.4814999103546143,3.512500047683716,109406000.0 2008-04-01,3.8350000381469727,3.8545000553131104,3.638000011444092,3.6494998931884766,194680000.0 2008-04-02,3.868499994277954,3.950000047683716,3.805999994277954,3.8540000915527344,171848000.0 2008-04-03,3.746999979019165,3.80049991607666,3.690500020980835,3.757499933242798,162998000.0 2008-04-04,3.8434998989105225,3.8914999961853027,3.7139999866485596,3.763000011444092,143056000.0 2008-04-07,3.8450000286102295,3.9214999675750732,3.799999952316284,3.868000030517578,133448000.0 2008-04-08,3.865000009536743,3.880500078201294,3.7750000953674316,3.819999933242798,99320000.0 2008-04-09,3.7195000648498535,3.8334999084472656,3.683000087738037,3.828000068664551,133206000.0 2008-04-10,3.741499900817871,3.7744998931884766,3.6364998817443848,3.7239999771118164,125110000.0 2008-04-11,3.5994999408721924,3.7149999141693115,3.5810000896453857,3.691999912261963,135712000.0 2008-04-14,3.630500078201294,3.700000047683716,3.564500093460083,3.5850000381469727,87090000.0 2008-04-15,3.625,3.6989998817443848,3.5325000286102295,3.6484999656677246,136262000.0 2008-04-16,3.7295000553131104,3.75,3.6470000743865967,3.6510000228881836,134936000.0 2008-04-17,3.7019999027252197,3.750999927520752,3.680500030517578,3.7090001106262207,124400000.0 2008-04-18,4.005000114440918,4.099999904632568,3.815999984741211,3.8239998817443848,335826000.0 2008-04-21,4.008999824523926,4.066999912261963,3.953000068664551,4.001500129699707,186708000.0 2008-04-22,3.9800000190734863,3.996999979019165,3.877000093460083,3.996999979019165,144900000.0 2008-04-23,4.050000190734863,4.131999969482422,3.937000036239624,4.014999866485596,385008000.0 2008-04-24,3.884500026702881,4.026500225067139,3.8464999198913574,3.885499954223633,421470000.0 2008-04-25,4.043000221252441,4.065999984741211,3.86299991607666,3.890500068664551,189130000.0 2008-04-28,4.098499774932861,4.125,4.00600004196167,4.0320000648498535,219838000.0 2008-04-29,4.0370001792907715,4.088500022888184,3.993000030517578,4.071000099182129,134528000.0 2008-04-30,3.93149995803833,4.066999912261963,3.8959999084472656,4.045000076293945,157514000.0 2008-05-01,3.9679999351501465,4.000500202178955,3.8984999656677246,3.9200000762939453,143940000.0 2008-05-02,3.865499973297119,4.059999942779541,3.819999933242798,4.014999866485596,163098000.0 2008-05-05,3.7960000038146973,3.8884999752044678,3.7934999465942383,3.8635001182556152,112948000.0 2008-05-06,3.7855000495910645,3.8385000228881836,3.752500057220459,3.7755000591278076,130914000.0 2008-05-07,3.6589999198913574,3.8320000171661377,3.6545000076293945,3.763000011444092,167532000.0 2008-05-08,3.6394999027252197,3.7079999446868896,3.578000068664551,3.686500072479248,162626000.0 2008-05-09,3.620500087738037,3.6670000553131104,3.5829999446868896,3.609999895095825,84870000.0 2008-05-12,3.7265000343322754,3.746500015258789,3.5889999866485596,3.6500000953674316,144308000.0 2008-05-13,3.7279999256134033,3.747999906539917,3.6654999256134033,3.7284998893737793,100416000.0 2008-05-14,3.7100000381469727,3.7874999046325684,3.6989998817443848,3.746000051498413,91784000.0 2008-05-15,3.805999994277954,3.815999984741211,3.677500009536743,3.694499969482422,138354000.0 2008-05-16,3.822999954223633,3.8415000438690186,3.743000030517578,3.821000099182129,124134000.0 2008-05-19,4.114500045776367,4.237500190734863,3.943000078201294,3.950500011444092,373696000.0 2008-05-20,4.035999774932861,4.135000228881836,4.001500129699707,4.108500003814697,158244000.0 2008-05-21,3.9149999618530273,4.057499885559082,3.875,4.018499851226807,141410000.0 2008-05-22,3.9630000591278076,3.984499931335449,3.9000000953674316,3.934000015258789,107812000.0 2008-05-23,3.9175000190734863,3.94350004196167,3.871500015258789,3.927500009536743,126638000.0 2008-05-27,4.031000137329102,4.045000076293945,3.8984999656677246,3.9130001068115234,202164000.0 2008-05-28,4.004000186920166,4.0395002365112305,3.94950008392334,4.036499977111816,134012000.0 2008-05-29,4.017499923706055,4.0980000495910645,4.008500099182129,4.0304999351501465,137152000.0 2008-05-30,4.080999851226807,4.088500022888184,4.014999866485596,4.0289998054504395,105412000.0 2008-06-02,4.011499881744385,4.078499794006348,4.002500057220459,4.057499885559082,124304000.0 2008-06-03,4.005499839782715,4.0945000648498535,3.9630000591278076,4.0355000495910645,117400000.0 2008-06-04,4.074999809265137,4.091000080108643,3.9860000610351562,4.005499839782715,129166000.0 2008-06-05,4.225500106811523,4.24399995803833,4.090000152587891,4.105500221252441,178774000.0 2008-06-06,4.031499862670898,4.182000160217285,4.0279998779296875,4.1620001792907715,156874000.0 2008-06-09,3.9714999198913574,4.076499938964844,3.9059998989105225,4.059500217437744,130746000.0 2008-06-10,3.9809999465942383,4.052000045776367,3.9100000858306885,3.9100000858306885,121312000.0 2008-06-11,3.864000082015991,4.0,3.8515000343322754,3.9674999713897705,117490000.0 2008-06-12,3.807499885559082,3.952500104904175,3.750499963760376,3.9010000228881836,124088000.0 2008-06-13,3.9584999084472656,4.0,3.8350000381469727,3.8350000381469727,119490000.0 2008-06-16,4.085000038146973,4.126500129699707,3.9205000400543213,3.9210000038146973,115088000.0 2008-06-17,4.148499965667725,4.215000152587891,4.139999866485596,4.15749979019165,176048000.0 2008-06-18,4.125999927520752,4.1585001945495605,4.065999984741211,4.099999904632568,136932000.0 2008-06-19,4.2129998207092285,4.223499774932861,4.074999809265137,4.110499858856201,134346000.0 2008-06-20,4.054999828338623,4.172999858856201,4.0254998207092285,4.15500020980835,131778000.0 2008-06-23,4.033999919891357,4.107500076293945,3.9774999618530273,4.065000057220459,148516000.0 2008-06-24,3.9820001125335693,4.0395002365112305,3.881500005722046,3.9774999618530273,142802000.0 2008-06-25,4.0254998207092285,4.107500076293945,3.9760000705718994,4.022500038146973,147866000.0 2008-06-26,3.815000057220459,3.994499921798706,3.799999952316284,3.9549999237060547,226202000.0 2008-06-27,3.7330000400543213,3.803499937057495,3.63100004196167,3.7795000076293945,236810000.0 2008-06-30,3.6665000915527344,3.805999994277954,3.6605000495910645,3.751499891281128,142082000.0 2008-07-01,3.680999994277954,3.7114999294281006,3.5260000228881836,3.611999988555908,205850000.0 2008-07-02,3.572000026702881,3.7204999923706055,3.569000005722046,3.7079999446868896,140888000.0 2008-07-03,3.5999999046325684,3.691999912261963,3.5260000228881836,3.625499963760376,84964000.0 2008-07-07,3.624500036239624,3.7200000286102295,3.5380001068115234,3.618499994277954,147110000.0 2008-07-08,3.752000093460083,3.7744998931884766,3.5875000953674316,3.61899995803833,158320000.0 2008-07-09,3.5304999351501465,3.744999885559082,3.5239999294281006,3.7279999256134033,138242000.0 2008-07-10,3.5315001010894775,3.5885000228881836,3.3994998931884766,3.5350000858306885,198832000.0 2008-07-11,3.427000045776367,3.499500036239624,3.3369998931884766,3.4700000286102295,158600000.0 2008-07-14,3.313999891281128,3.4749999046325684,3.2795000076293945,3.4655001163482666,180426000.0 2008-07-15,3.3515000343322754,3.430999994277954,3.1494998931884766,3.2934999465942383,226842000.0 2008-07-16,3.5920000076293945,3.637500047683716,3.3420000076293945,3.3469998836517334,240778000.0 2008-07-17,3.6054999828338623,3.61899995803833,3.38700008392334,3.559999942779541,191948000.0 2008-07-18,3.4560000896453857,3.5420000553131104,3.4200000762939453,3.496999979019165,165960000.0 2008-07-21,3.4240000247955322,3.490000009536743,3.315000057220459,3.4760000705718994,137938000.0 2008-07-22,3.3984999656677246,3.4570000171661377,3.2939999103546143,3.3545000553131104,175916000.0 2008-07-23,3.5269999504089355,3.6034998893737793,3.372999906539917,3.372999906539917,358324000.0 2008-07-24,3.936000108718872,4.11899995803833,3.814500093460083,3.815000057220459,619932000.0 2008-07-25,3.9154999256134033,4.046999931335449,3.9059998989105225,3.9814999103546143,183014000.0 2008-07-28,3.7990000247955322,3.9154999256134033,3.743000030517578,3.8545000553131104,209604000.0 2008-07-29,3.9105000495910645,3.940000057220459,3.808000087738037,3.82450008392334,135418000.0 2008-07-30,3.9105000495910645,3.992500066757202,3.821000099182129,3.9179999828338623,151346000.0 2008-07-31,3.816999912261963,3.9084999561309814,3.805000066757202,3.8375000953674316,106014000.0 2008-08-01,3.7874999046325684,3.82450008392334,3.702500104904175,3.818000078201294,95490000.0 2008-08-04,3.7855000495910645,3.865000009536743,3.750499963760376,3.799499988555908,89964000.0 2008-08-05,3.9554998874664307,3.9760000705718994,3.8259999752044678,3.8459999561309814,155892000.0 2008-08-06,3.9045000076293945,3.93149995803833,3.8364999294281006,3.927500009536743,128122000.0 2008-08-07,3.8475000858306885,3.9024999141693115,3.799999952316284,3.8505001068115234,108896000.0 2008-08-08,4.0254998207092285,4.060500144958496,3.814500093460083,3.8389999866485596,183254000.0 2008-08-11,4.4045000076293945,4.587500095367432,3.989000082015991,4.008999824523926,501404000.0 2008-08-12,4.362500190734863,4.423999786376953,4.304999828338623,4.366000175476074,160530000.0 2008-08-13,4.334499835968018,4.412499904632568,4.2270002365112305,4.314000129699707,144176000.0 2008-08-14,4.401500225067139,4.4375,4.261000156402588,4.2855000495910645,138034000.0 2008-08-15,4.320000171661377,4.476500034332275,4.313000202178955,4.414000034332275,137432000.0 2008-08-18,4.1554999351501465,4.314000129699707,4.1519999504089355,4.304500102996826,130948000.0 2008-08-19,4.064499855041504,4.17549991607666,4.052999973297119,4.1545000076293945,132608000.0 2008-08-20,4.106500148773193,4.162499904632568,4.059999942779541,4.099999904632568,119012000.0 2008-08-21,4.163000106811523,4.188499927520752,4.048999786376953,4.070499897003174,123156000.0 2008-08-22,4.263000011444092,4.2729997634887695,4.196499824523926,4.213500022888184,93556000.0 2008-08-25,4.142499923706055,4.23199987411499,4.122499942779541,4.231500148773193,87128000.0 2008-08-26,4.0879998207092285,4.156000137329102,4.0625,4.13700008392334,87484000.0 2008-08-27,4.08650016784668,4.13700008392334,4.050000190734863,4.072000026702881,112546000.0 2008-08-28,4.171000003814697,4.182499885559082,4.090000152587891,4.110499858856201,156682000.0 2008-08-29,4.040500164031982,4.144999980926514,4.025000095367432,4.144999980926514,94574000.0 2008-09-02,4.070499897003174,4.224999904632568,4.060500144958496,4.1579999923706055,120016000.0 2008-09-03,4.03849983215332,4.099999904632568,4.000999927520752,4.070000171661377,114852000.0 2008-09-04,3.9014999866485596,4.040500164031982,3.9010000228881836,4.03000020980835,166330000.0 2008-09-05,3.9595000743865967,4.035999774932861,3.8540000915527344,3.867000102996826,161382000.0 2008-09-08,4.058000087738037,4.1875,3.942500114440918,4.112500190734863,189812000.0 2008-09-09,3.9519999027252197,4.0980000495910645,3.94950008392334,4.038000106811523,116436000.0 2008-09-10,3.8369998931884766,4.011000156402588,3.807499885559082,4.000500202178955,188894000.0 2008-09-11,3.9755001068115234,3.990000009536743,3.755000114440918,3.7634999752044678,156272000.0 2008-09-12,3.9149999618530273,3.9800000190734863,3.8310000896453857,3.940500020980835,129602000.0 2008-09-15,3.867000102996826,3.99399995803833,3.815000057220459,3.8429999351501465,179616000.0 2008-09-16,3.936500072479248,3.9814999103546143,3.8334999084472656,3.8399999141693115,261844000.0 2008-09-17,3.5769999027252197,3.9119999408721924,3.562000036239624,3.884000062942505,263312000.0 2008-09-18,3.825000047683716,3.875,3.503999948501587,3.6540000438690186,247944000.0 2008-09-19,4.050000190734863,4.338500022888184,3.825000047683716,4.00600004196167,295444000.0 2008-09-22,3.746500015258789,4.081500053405762,3.7160000801086426,4.05649995803833,140754000.0 2008-09-23,3.5880000591278076,3.814500093460083,3.5385000705718994,3.7894999980926514,171884000.0 2008-09-24,3.497999906539917,3.682499885559082,3.447000026702881,3.615000009536743,187448000.0 2008-09-25,3.6040000915527344,3.637500047683716,3.500499963760376,3.5329999923706055,121460000.0 2008-09-26,3.5350000858306885,3.552500009536743,3.4040000438690186,3.4760000705718994,134942000.0 2008-09-29,3.1675000190734863,3.4684998989105225,3.065999984741211,3.4205000400543213,240086000.0 2008-09-30,3.638000011444092,3.6559998989105225,3.2660000324249268,3.2920000553131104,260938000.0 2008-10-01,3.4790000915527344,3.5994999408721924,3.4205000400543213,3.5889999866485596,192444000.0 2008-10-02,3.368000030517578,3.447999954223633,3.2704999446868896,3.381500005722046,174522000.0 2008-10-03,3.3499999046325684,3.547499895095825,3.3294999599456787,3.4709999561309814,224562000.0 2008-10-06,3.2614998817443848,3.2945001125335693,3.0234999656677246,3.203000068664551,267710000.0 2008-10-07,2.9260001182556152,3.321500062942505,2.924999952316284,3.2894999980926514,255120000.0 2008-10-08,3.0510001182556152,3.137500047683716,2.7674999237060547,2.7820000648498535,286490000.0 2008-10-09,2.799999952316284,3.174999952316284,2.799999952316284,3.0985000133514404,278618000.0 2008-10-10,2.8125,2.987499952316284,2.552500009536743,2.6494998931884766,360434000.0 2008-10-13,3.1010000705718994,3.1105000972747803,2.868499994277954,2.947999954223633,223896000.0 2008-10-14,2.7929999828338623,3.200000047683716,2.740000009536743,3.174999952316284,346132000.0 2008-10-15,2.436000108718872,2.734499931335449,2.4175000190734863,2.7230000495910645,325152000.0 2008-10-16,2.5144999027252197,2.5350000858306885,2.1695001125335693,2.319999933242798,441622000.0 2008-10-17,2.5325000286102295,3.116499900817871,2.4205000400543213,2.441499948501587,258928000.0 2008-10-20,2.6484999656677246,2.6549999713897705,2.495500087738037,2.6085000038146973,169042000.0 2008-10-21,2.5114998817443848,2.6475000381469727,2.496000051498413,2.5929999351501465,173392000.0 2008-10-22,2.499500036239624,2.623500108718872,2.3949999809265137,2.502500057220459,390264000.0 2008-10-23,2.5160000324249268,2.5455000400543213,2.1654999256134033,2.1684999465942383,652038000.0 2008-10-24,2.447999954223633,2.615999937057495,2.2249999046325684,2.237499952316284,392118000.0 2008-10-27,2.4790000915527344,2.629499912261963,2.4214999675750732,2.450000047683716,235184000.0 2008-10-28,2.802000045776367,2.815000057220459,2.4535000324249268,2.575000047683716,296694000.0 2008-10-29,2.8445000648498535,2.989500045776367,2.7260000705718994,2.7764999866485596,303926000.0 2008-10-30,2.8355000019073486,2.994499921798706,2.753999948501587,2.937999963760376,222514000.0 2008-10-31,2.861999988555908,2.862499952316284,2.750499963760376,2.80049991607666,170692000.0 2008-11-03,2.7885000705718994,2.862499952316284,2.750999927520752,2.817500114440918,143402000.0 2008-11-04,2.922499895095825,2.936500072479248,2.760999917984009,2.8580000400543213,153276000.0 2008-11-05,2.5989999771118164,2.9000000953674316,2.5810000896453857,2.873500108718872,229968000.0 2008-11-06,2.3610000610351562,2.552000045776367,2.315000057220459,2.490000009536743,309756000.0 2008-11-07,2.4605000019073486,2.489500045776367,2.3505001068115234,2.388000011444092,148792000.0 2008-11-10,2.4230000972747803,2.5339999198913574,2.3429999351501465,2.499000072479248,179298000.0 2008-11-11,2.315000057220459,2.4030001163482666,2.240499973297119,2.3550000190734863,198784000.0 2008-11-12,2.078000068664551,2.2720000743865967,2.0450000762939453,2.19950008392334,295372000.0 2008-11-13,2.246500015258789,2.25,1.9240000247955322,2.069999933242798,338706000.0 2008-11-14,2.0875000953674316,2.2249999046325684,2.075000047683716,2.180500030517578,238994000.0 2008-11-17,1.9845000505447388,2.062999963760376,1.9535000324249268,1.9954999685287476,214236000.0 2008-11-18,1.9220000505447388,2.0329999923706055,1.8040000200271606,1.9865000247955322,300984000.0 2008-11-19,1.7920000553131104,1.9500000476837158,1.787500023841858,1.8984999656677246,250422000.0 2008-11-20,1.7515000104904175,1.9859999418258667,1.7339999675750732,1.7645000219345093,368478000.0 2008-11-21,1.8934999704360962,1.9500000476837158,1.7860000133514404,1.8194999694824219,300854000.0 2008-11-24,2.125,2.171999931335449,1.934999942779541,1.9394999742507935,290994000.0 2008-11-25,2.109499931335449,2.1445000171661377,1.9804999828338623,2.1045000553131104,260300000.0 2008-11-26,2.197999954223633,2.200000047683716,2.0144999027252197,2.0434999465942383,268794000.0 2008-11-28,2.134999990463257,2.2049999237060547,2.1110000610351562,2.2014999389648438,69620000.0 2008-12-01,2.0234999656677246,2.1630001068115234,2.0190000534057617,2.0999999046325684,223578000.0 2008-12-02,2.059499979019165,2.0855000019073486,1.940999984741211,2.069499969482422,174274000.0 2008-12-03,2.260499954223633,2.2939999103546143,2.002500057220459,2.007999897003174,313512000.0 2008-12-04,2.365999937057495,2.5250000953674316,2.2874999046325684,2.296999931335449,395646000.0 2008-12-05,2.4130001068115234,2.424499988555908,2.1649999618530273,2.2945001125335693,292176000.0 2008-12-08,2.570499897003174,2.6070001125335693,2.368000030517578,2.4574999809265137,218814000.0 2008-12-09,2.5625,2.7239999771118164,2.484999895095825,2.490499973297119,266296000.0 2008-12-10,2.484999895095825,2.575000047683716,2.4170000553131104,2.572999954223633,155076000.0 2008-12-11,2.4124999046325684,2.5244998931884766,2.4084999561309814,2.4665000438690186,151672000.0 2008-12-12,2.5625,2.569000005722046,2.375999927520752,2.375999927520752,173296000.0 2008-12-15,2.442500114440918,2.547499895095825,2.4075000286102295,2.5325000286102295,145708000.0 2008-12-16,2.631500005722046,2.6480000019073486,2.4644999504089355,2.4809999465942383,177258000.0 2008-12-17,2.6589999198913574,2.7385001182556152,2.5764999389648438,2.61299991607666,183662000.0 2008-12-18,2.6040000915527344,2.742500066757202,2.559999942779541,2.6500000953674316,150362000.0 2008-12-19,2.578000068664551,2.6494998931884766,2.5460000038146973,2.5794999599456787,219264000.0 2008-12-22,2.492000102996826,2.6075000762939453,2.4235000610351562,2.5799999237060547,178500000.0 2008-12-23,2.553999900817871,2.5804998874664307,2.50600004196167,2.50600004196167,116908000.0 2008-12-24,2.572000026702881,2.5975000858306885,2.55049991607666,2.5829999446868896,32910000.0 2008-12-26,2.5889999866485596,2.697499990463257,2.577500104904175,2.689500093460083,136946000.0 2008-12-29,2.4700000286102295,2.5885000228881836,2.427999973297119,2.571500062942505,130158000.0 2008-12-30,2.5380001068115234,2.560499906539917,2.437000036239624,2.4755001068115234,132026000.0 2008-12-31,2.563999891281128,2.5845000743865967,2.495500087738037,2.5369999408721924,155844000.0 2009-01-02,2.7179999351501465,2.7265000343322754,2.553499937057495,2.567500114440918,145928000.0 2009-01-05,2.703000068664551,2.7869999408721924,2.6514999866485596,2.7864999771118164,190196000.0 2009-01-06,2.868000030517578,2.9110000133514404,2.6875,2.7274999618530273,221602000.0 2009-01-07,2.809999942779541,2.8475000858306885,2.7674999237060547,2.814500093460083,158854000.0 2009-01-08,2.8580000400543213,2.865999937057495,2.7290000915527344,2.749500036239624,131558000.0 2009-01-09,2.7755000591278076,2.8499999046325684,2.734999895095825,2.8459999561309814,133682000.0 2009-01-12,2.5959999561309814,2.7149999141693115,2.5434999465942383,2.7060000896453857,191126000.0 2009-01-13,2.572499990463257,2.6644999980926514,2.5374999046325684,2.5480000972747803,157664000.0 2009-01-14,2.424499988555908,2.505000114440918,2.4070000648498535,2.505000114440918,208852000.0 2009-01-15,2.572000026702881,2.6115000247955322,2.381500005722046,2.427999973297119,232346000.0 2009-01-16,2.5794999599456787,2.616499900817871,2.4765000343322754,2.5899999141693115,165164000.0 2009-01-20,2.421999931335449,2.5850000381469727,2.4135000705718994,2.5374999046325684,135344000.0 2009-01-21,2.5269999504089355,2.5344998836517334,2.4124999046325684,2.4655001163482666,116590000.0 2009-01-22,2.496999979019165,2.5439999103546143,2.4130001068115234,2.4709999561309814,142666000.0 2009-01-23,2.5315001010894775,2.571000099182129,2.422499895095825,2.444999933242798,115866000.0 2009-01-26,2.4814999103546143,2.5445001125335693,2.4260001182556152,2.509000062942505,143114000.0 2009-01-27,2.421999931335449,2.5209999084472656,2.385999917984009,2.4649999141693115,174764000.0 2009-01-28,2.5179998874664307,2.57450008392334,2.448499917984009,2.4860000610351562,161132000.0 2009-01-29,2.5,2.5924999713897705,2.4570000171661377,2.497999906539917,359336000.0 2009-01-30,2.940999984741211,2.986999988555908,2.861999988555908,2.868000030517578,795662000.0 2009-02-02,3.057499885559082,3.0999999046325684,2.9065001010894775,2.928499937057495,386486000.0 2009-02-03,3.179500102996826,3.2100000381469727,3.0,3.0434999465942383,293892000.0 2009-02-04,3.052999973297119,3.171999931335449,3.0415000915527344,3.1689999103546143,274526000.0 2009-02-05,3.1589999198913574,3.190500020980835,3.0315001010894775,3.057499885559082,203392000.0 2009-02-06,3.327500104904175,3.3499999046325684,3.1589999198913574,3.1589999198913574,240898000.0 2009-02-09,3.3355000019073486,3.368000030517578,3.2690000534057617,3.328000068664551,188752000.0 2009-02-10,3.1654999256134033,3.3615000247955322,3.1535000801086426,3.307499885559082,214012000.0 2009-02-11,3.2174999713897705,3.244999885559082,3.112499952316284,3.1549999713897705,166946000.0 2009-02-12,3.197999954223633,3.2125000953674316,3.0855000019073486,3.1624999046325684,161910000.0 2009-02-13,3.1630001068115234,3.2339999675750732,3.1435000896453857,3.198499917984009,82618000.0 2009-02-17,3.0834999084472656,3.132499933242798,3.059000015258789,3.0834999084472656,142522000.0 2009-02-18,3.117500066757202,3.1389999389648438,3.0260000228881836,3.1135001182556152,147320000.0 2009-02-19,3.0975000858306885,3.2090001106262207,3.0834999084472656,3.1419999599456787,135378000.0 2009-02-20,3.193000078201294,3.2074999809265137,3.0420000553131104,3.053499937057495,187090000.0 2009-02-23,3.0855000019073486,3.245500087738037,3.0759999752044678,3.2079999446868896,146720000.0 2009-02-24,3.2799999713897705,3.305000066757202,3.0945000648498535,3.0985000133514404,205428000.0 2009-02-25,3.185499906539917,3.2874999046325684,3.1410000324249268,3.244999885559082,182442000.0 2009-02-26,3.117000102996826,3.2365000247955322,3.117000102996826,3.2060000896453857,145506000.0 2009-02-27,3.239500045776367,3.253999948501587,3.046999931335449,3.062999963760376,229766000.0 2009-03-02,3.0994999408721924,3.2760000228881836,3.075500011444092,3.197000026702881,210238000.0 2009-03-03,3.0850000381469727,3.1644999980926514,3.065000057220459,3.137500047683716,193832000.0 2009-03-04,3.240499973297119,3.2894999980926514,3.119999885559082,3.140000104904175,239218000.0 2009-03-05,3.2385001182556152,3.2899999618530273,3.180000066757202,3.2060000896453857,235406000.0 2009-03-06,3.0845000743865967,3.2750000953674316,2.990999937057495,3.259999990463257,301876000.0 2009-03-09,3.0244998931884766,3.2014999389648438,3.007499933242798,3.109999895095825,271228000.0 2009-03-10,3.2855000495910645,3.2950000762939453,3.0889999866485596,3.124500036239624,308714000.0 2009-03-11,3.427000045776367,3.4684998989105225,3.2634999752044678,3.312000036239624,277634000.0 2009-03-12,3.4790000915527344,3.493499994277954,3.362499952316284,3.4175000190734863,226978000.0 2009-03-13,3.43149995803833,3.486999988555908,3.376499891281128,3.4820001125335693,178068000.0 2009-03-16,3.3489999771118164,3.4644999504089355,3.3340001106262207,3.427999973297119,188746000.0 2009-03-17,3.567500114440918,3.5855000019073486,3.3499999046325684,3.368499994277954,238056000.0 2009-03-18,3.5625,3.695499897003174,3.506500005722046,3.5485000610351562,208034000.0 2009-03-19,3.505000114440918,3.5954999923706055,3.4619998931884766,3.569999933242798,176382000.0 2009-03-20,3.497999906539917,3.5445001125335693,3.4539999961853027,3.5195000171661377,169362000.0 2009-03-23,3.7790000438690186,3.7804999351501465,3.5350000858306885,3.568000078201294,172248000.0 2009-03-24,3.640500068664551,3.75,3.615499973297119,3.742500066757202,149158000.0 2009-03-25,3.619999885559082,3.697499990463257,3.492000102996826,3.6545000076293945,157912000.0 2009-03-26,3.684499979019165,3.749000072479248,3.631999969482422,3.6735000610351562,133154000.0 2009-03-27,3.5260000228881836,3.614500045776367,3.505000114440918,3.5804998874664307,171376000.0 2009-03-30,3.572000026702881,3.5834999084472656,3.487499952316284,3.5199999809265137,167462000.0 2009-03-31,3.671999931335449,3.7249999046325684,3.6059999465942383,3.630500078201294,178364000.0 2009-04-01,3.674999952316284,3.754499912261963,3.5855000019073486,3.6510000228881836,140828000.0 2009-04-02,3.816999912261963,3.861999988555908,3.671999931335449,3.68149995803833,221338000.0 2009-04-03,3.9084999561309814,3.9159998893737793,3.7750000953674316,3.821000099182129,116198000.0 2009-04-06,3.8994998931884766,3.9179999828338623,3.799999952316284,3.86299991607666,115026000.0 2009-04-07,3.7755000591278076,3.8540000915527344,3.74399995803833,3.8485000133514404,114976000.0 2009-04-08,3.8489999771118164,3.8554999828338623,3.7284998893737793,3.7964999675750732,113060000.0 2009-04-09,3.9885001182556152,4.0,3.86299991607666,3.875499963760376,141646000.0 2009-04-13,3.947000026702881,3.998500108718872,3.8924999237060547,3.992000102996826,124244000.0 2009-04-14,3.8610000610351562,3.9730000495910645,3.8469998836517334,3.9000000953674316,123208000.0 2009-04-15,3.7355000972747803,3.7904999256134033,3.67549991607666,3.7750000953674316,188256000.0 2009-04-16,3.862499952316284,3.874000072479248,3.757999897003174,3.7664999961853027,149356000.0 2009-04-17,3.9024999141693115,3.936000108718872,3.7939999103546143,3.8389999866485596,148520000.0 2009-04-20,3.878499984741211,3.989500045776367,3.8415000438690186,3.921999931335449,173738000.0 2009-04-21,3.937000036239624,3.9549999237060547,3.864500045776367,3.866499900817871,143244000.0 2009-04-22,3.9600000381469727,4.109000205993652,3.890500068664551,3.9084999561309814,175510000.0 2009-04-23,4.0304999351501465,4.103000164031982,3.9539999961853027,4.066500186920166,323754000.0 2009-04-24,4.2230000495910645,4.334000110626221,4.036499977111816,4.101500034332275,469686000.0 2009-04-27,4.156000137329102,4.249000072479248,4.110499858856201,4.193999767303467,194118000.0 2009-04-28,4.119999885559082,4.267499923706055,4.119999885559082,4.133999824523926,158480000.0 2009-04-29,3.989500045776367,4.149499893188477,3.9630000591278076,4.149499893188477,194702000.0 2009-04-30,4.026000022888184,4.133500099182129,3.994499921798706,4.046500205993652,170752000.0 2009-05-01,3.947999954223633,4.019000053405762,3.8924999237060547,4.019000053405762,122434000.0 2009-05-04,3.9885001182556152,4.067500114440918,3.942500114440918,4.013000011444092,140386000.0 2009-05-05,4.09499979019165,4.099999904632568,4.009500026702881,4.05049991607666,117406000.0 2009-05-06,4.0995001792907715,4.179999828338623,3.9830000400543213,4.144000053405762,172080000.0 2009-05-07,3.9639999866485596,4.137499809265137,3.8940000534057617,4.136499881744385,192642000.0 2009-05-08,3.8975000381469727,4.011499881744385,3.815500020980835,3.984499931335449,163860000.0 2009-05-11,3.930500030517578,3.992500066757202,3.80049991607666,3.8399999141693115,137446000.0 2009-05-12,3.8965001106262207,3.948499917984009,3.8264999389648438,3.934999942779541,110974000.0 2009-05-13,3.7095000743865967,3.8324999809265137,3.700500011444092,3.8125,175410000.0 2009-05-14,3.755500078201294,3.802999973297119,3.6654999256134033,3.689500093460083,186872000.0 2009-05-15,3.680000066757202,3.810499906539917,3.6710000038146973,3.7269999980926514,160234000.0 2009-05-18,3.797499895095825,3.7980000972747803,3.6549999713897705,3.697999954223633,136582000.0 2009-05-19,3.8935000896453857,3.947999954223633,3.75600004196167,3.7715001106262207,160578000.0 2009-05-20,3.8984999656677246,4.055500030517578,3.871000051498413,3.924999952316284,147020000.0 2009-05-21,3.7980000972747803,3.8984999656677246,3.7699999809265137,3.8375000953674316,112810000.0 2009-05-22,3.7820000648498535,3.8519999980926514,3.750999927520752,3.805000066757202,69694000.0 2009-05-26,3.9195001125335693,3.9240000247955322,3.7274999618530273,3.751499891281128,133992000.0 2009-05-27,3.8550000190734863,3.9749999046325684,3.8375000953674316,3.92549991607666,111342000.0 2009-05-28,3.882499933242798,3.9549999237060547,3.7939999103546143,3.884999990463257,98862000.0 2009-05-29,3.8994998931884766,3.9005000591278076,3.819999933242798,3.885999917984009,101444000.0 2009-06-01,4.152500152587891,4.239999771118164,3.874500036239624,3.9105000495910645,215930000.0 2009-06-02,4.246500015258789,4.272500038146973,4.105000019073486,4.120999813079834,187940000.0 2009-06-03,4.283999919891357,4.2855000495910645,4.156499862670898,4.165500164031982,152068000.0 2009-06-04,4.276000022888184,4.320000171661377,4.228499889373779,4.270999908447266,109308000.0 2009-06-05,4.377999782562256,4.397500038146973,4.264999866485596,4.314499855041504,165270000.0 2009-06-08,4.317999839782715,4.359000205993652,4.255499839782715,4.337500095367432,112042000.0 2009-06-09,4.354000091552734,4.383500099182129,4.308499813079834,4.346499919891357,89502000.0 2009-06-10,4.329500198364258,4.427999973297119,4.241499900817871,4.379000186920166,121472000.0 2009-06-11,4.2845001220703125,4.374499797821045,4.252500057220459,4.315000057220459,100194000.0 2009-06-12,4.203999996185303,4.260000228881836,4.100500106811523,4.251500129699707,124460000.0 2009-06-15,4.158999919891357,4.164999961853027,4.050000190734863,4.141499996185303,108036000.0 2009-06-16,4.107500076293945,4.197500228881836,4.064000129699707,4.184999942779541,109316000.0 2009-06-17,4.132500171661377,4.215000152587891,4.0320000648498535,4.125,155702000.0 2009-06-18,4.079999923706055,4.147500038146973,4.050000190734863,4.140500068664551,109062000.0 2009-06-19,4.1479997634887695,4.172999858856201,4.074999809265137,4.107500076293945,108764000.0 2009-06-22,3.9574999809265137,4.121500015258789,3.927999973297119,4.120500087738037,194888000.0 2009-06-23,3.884000062942505,3.9549999237060547,3.8125,3.948499917984009,148310000.0 2009-06-24,3.9635000228881836,4.026500225067139,3.890000104904175,3.9000000953674316,121628000.0 2009-06-25,4.110000133514404,4.111499786376953,3.9514999389648438,3.9549999237060547,147208000.0 2009-06-26,4.193999767303467,4.206999778747559,4.05649995803833,4.09499979019165,175506000.0 2009-06-29,4.151500225067139,4.210000038146973,4.120500087738037,4.19350004196167,125406000.0 2009-06-30,4.183000087738037,4.245999813079834,4.123499870300293,4.181000232696533,159696000.0 2009-07-01,4.079999923706055,4.224999904632568,4.06850004196167,4.2210001945495605,139624000.0 2009-07-02,3.9660000801086426,4.06850004196167,3.92549991607666,4.055500030517578,144372000.0 2009-07-06,3.9049999713897705,3.944499969482422,3.8269999027252197,3.922499895095825,147376000.0 2009-07-07,3.7815001010894775,3.934499979019165,3.7704999446868896,3.926500082015991,129830000.0 2009-07-08,3.868000030517578,3.8965001106262207,3.7850000858306885,3.822999954223633,170814000.0 2009-07-09,3.9049999713897705,3.927000045776367,3.8410000801086426,3.9124999046325684,127190000.0 2009-07-10,3.881500005722046,3.940999984741211,3.808500051498413,3.875999927520752,119522000.0 2009-07-13,4.073500156402588,4.082499980926514,3.9005000591278076,3.9035000801086426,161004000.0 2009-07-14,4.097499847412109,4.120999813079834,4.020999908447266,4.073999881744385,90872000.0 2009-07-15,4.227499961853027,4.23199987411499,4.138999938964844,4.150000095367432,126780000.0 2009-07-16,4.305500030517578,4.311999797821045,4.185999870300293,4.2210001945495605,107238000.0 2009-07-17,4.292500019073486,4.324999809265137,4.260000228881836,4.289999961853027,101032000.0 2009-07-20,4.411499977111816,4.443999767303467,4.313000202178955,4.313499927520752,121132000.0 2009-07-21,4.450500011444092,4.450500011444092,4.369999885559082,4.426000118255615,154572000.0 2009-07-22,4.439499855041504,4.46150016784668,4.388999938964844,4.432499885559082,106592000.0 2009-07-23,4.69350004196167,4.71999979019165,4.479499816894531,4.492000102996826,383242000.0 2009-07-24,4.32450008392334,4.445000171661377,4.275000095367432,4.380000114440918,384092000.0 2009-07-27,4.211999893188477,4.32450008392334,4.177999973297119,4.311999797821045,225586000.0 2009-07-28,4.249000072479248,4.2820000648498535,4.130000114440918,4.191999912261963,175498000.0 2009-07-29,4.2170000076293945,4.275000095367432,4.176000118255615,4.223499774932861,130058000.0 2009-07-30,4.304500102996826,4.362500190734863,4.258500099182129,4.2820000648498535,145064000.0 2009-07-31,4.288000106811523,4.337500095367432,4.230999946594238,4.288000106811523,117738000.0 2009-08-03,4.372000217437744,4.409999847412109,4.328000068664551,4.328000068664551,133260000.0 2009-08-04,4.289999961853027,4.374000072479248,4.246500015258789,4.374000072479248,123558000.0 2009-08-05,4.2144999504089355,4.287499904632568,4.151000022888184,4.2820000648498535,145588000.0 2009-08-06,4.223499774932861,4.242000102996826,4.152500152587891,4.2154998779296875,93860000.0 2009-08-07,4.265999794006348,4.297999858856201,4.204999923706055,4.204999923706055,112560000.0 2009-08-10,4.2220001220703125,4.273499965667725,4.16349983215332,4.250500202178955,88812000.0 2009-08-11,4.177999973297119,4.21999979019165,4.122499942779541,4.182000160217285,100500000.0 2009-08-12,4.297999858856201,4.329999923706055,4.169000148773193,4.171000003814697,112388000.0 2009-08-13,4.230000019073486,4.31850004196167,4.203499794006348,4.285999774932861,114248000.0 2009-08-14,4.178999900817871,4.208499908447266,4.138999938964844,4.20550012588501,98494000.0 2009-08-17,4.052999973297119,4.089000225067139,4.012499809265137,4.058000087738037,137772000.0 2009-08-18,4.105999946594238,4.134500026702881,4.0395002365112305,4.070499897003174,117688000.0 2009-08-19,4.150000095367432,4.150000095367432,4.024499893188477,4.045499801635742,103412000.0 2009-08-20,4.204500198364258,4.21750020980835,4.132999897003174,4.14900016784668,107500000.0 2009-08-21,4.25,4.252999782562256,4.177000045776367,4.238999843597412,122614000.0 2009-08-24,4.224999904632568,4.2795000076293945,4.211999893188477,4.258500099182129,94464000.0 2009-08-25,4.209499835968018,4.316999912261963,4.197500228881836,4.232999801635742,95820000.0 2009-08-26,4.199999809265137,4.23799991607666,4.169000148773193,4.204999923706055,72276000.0 2009-08-27,4.2154998779296875,4.242499828338623,4.1570000648498535,4.200500011444092,79954000.0 2009-08-28,4.138000011444092,4.249499797821045,4.128499984741211,4.238999843597412,92414000.0 2009-08-31,4.059500217437744,4.097499847412109,4.017499923706055,4.096499919891357,105276000.0 2009-09-01,3.9579999446868896,4.120999813079834,3.950000047683716,4.0370001792907715,124916000.0 2009-09-02,3.9070000648498535,4.007500171661377,3.890000104904175,3.9519999027252197,130254000.0 2009-09-03,3.9230000972747803,3.947999954223633,3.875499963760376,3.9195001125335693,82804000.0 2009-09-04,3.94350004196167,3.989000082015991,3.881500005722046,3.9135000705718994,93430000.0 2009-09-08,4.045000076293945,4.052000045776367,3.94350004196167,3.993000030517578,140752000.0 2009-09-09,4.111999988555908,4.131499767303467,4.025000095367432,4.03000020980835,135524000.0 2009-09-10,4.192500114440918,4.203499794006348,4.114999771118164,4.116499900817871,140462000.0 2009-09-11,4.2270002365112305,4.244999885559082,4.188000202178955,4.2220001220703125,120138000.0 2009-09-14,4.192999839782715,4.228499889373779,4.172999858856201,4.190499782562256,71440000.0 2009-09-15,4.177499771118164,4.2204999923706055,4.139500141143799,4.208499908447266,88936000.0 2009-09-16,4.534999847412109,4.548999786376953,4.295000076293945,4.295499801635742,262286000.0 2009-09-17,4.521999835968018,4.559500217437744,4.449999809265137,4.537499904632568,157454000.0 2009-09-18,4.513999938964844,4.550000190734863,4.473499774932861,4.5370001792907715,135390000.0 2009-09-21,4.5279998779296875,4.538000106811523,4.423999786376953,4.484499931335449,84186000.0 2009-09-22,4.6875,4.709499835968018,4.554999828338623,4.572999954223633,165298000.0 2009-09-23,4.61899995803833,4.724999904632568,4.611000061035156,4.640999794006348,113706000.0 2009-09-24,4.605500221252441,4.635499954223633,4.53849983215332,4.599999904632568,101502000.0 2009-09-25,4.526000022888184,4.612500190734863,4.487500190734863,4.572000026702881,85136000.0 2009-09-28,4.610499858856201,4.640500068664551,4.53000020980835,4.552000045776367,70160000.0 2009-09-29,4.585999965667725,4.616499900817871,4.505000114440918,4.5980000495910645,87878000.0 2009-09-30,4.668000221252441,4.708499908447266,4.571499824523926,4.61299991607666,170784000.0 2009-10-01,4.552000045776367,4.644999980926514,4.518499851226807,4.625,132902000.0 2009-10-02,4.492499828338623,4.557000160217285,4.479000091552734,4.502500057220459,100788000.0 2009-10-05,4.433499813079834,4.546500205993652,4.41349983215332,4.512499809265137,140570000.0 2009-10-06,4.545499801635742,4.553999900817871,4.420000076293945,4.4664998054504395,139274000.0 2009-10-07,4.698500156402588,4.723999977111816,4.557499885559082,4.574999809265137,148902000.0 2009-10-08,4.761000156402588,4.835999965667725,4.71150016784668,4.739999771118164,193486000.0 2009-10-09,4.7855000495910645,4.797500133514404,4.7129998207092285,4.75,93880000.0 2009-10-12,4.679999828338623,4.8125,4.653500080108643,4.808499813079834,111828000.0 2009-10-13,4.741499900817871,4.762499809265137,4.684000015258789,4.691500186920166,94400000.0 2009-10-14,4.873000144958496,4.890999794006348,4.801000118255615,4.810999870300293,111136000.0 2009-10-15,4.80049991607666,4.853000164031982,4.754000186920166,4.756499767303467,124842000.0 2009-10-16,4.765999794006348,4.806000232696533,4.680500030517578,4.764999866485596,140768000.0 2009-10-19,4.734000205993652,4.814000129699707,4.712500095367432,4.767499923706055,120348000.0 2009-10-20,4.749000072479248,4.804999828338623,4.713500022888184,4.795499801635742,155552000.0 2009-10-21,4.671000003814697,4.831500053405762,4.645500183105469,4.763500213623047,155224000.0 2009-10-22,4.672500133514404,4.704999923706055,4.585000038146973,4.683000087738037,330370000.0 2009-10-23,5.924499988555908,5.982500076293945,5.531000137329102,5.552499771118164,1166116000.0 2009-10-26,6.23199987411499,6.283999919891357,5.924499988555908,5.9604997634887695,645424000.0 2009-10-27,6.103499889373779,6.2129998207092285,5.9710001945495605,6.146500110626221,406084000.0 2009-10-28,6.081999778747559,6.25600004196167,6.038000106811523,6.078499794006348,337754000.0 2009-10-29,6.129000186920166,6.215000152587891,6.00600004196167,6.195000171661377,256436000.0 2009-10-30,5.940499782562256,6.144999980926514,5.9105000495910645,6.098499774932861,266244000.0 2009-11-02,5.941999912261963,5.974999904632568,5.8354997634887695,5.933000087738037,225600000.0 2009-11-03,5.918499946594238,5.943999767303467,5.831500053405762,5.883500099182129,189570000.0 2009-11-04,5.855000019073486,5.962500095367432,5.8379998207092285,5.949999809265137,152350000.0 2009-11-05,6.0304999351501465,6.047500133514404,5.8125,5.873000144958496,181736000.0 2009-11-06,6.309999942779541,6.348999977111816,6.133500099182129,6.150000095367432,264520000.0 2009-11-09,6.333499908447266,6.415999889373779,6.2795000076293945,6.355500221252441,172484000.0 2009-11-10,6.507500171661377,6.5304999351501465,6.300000190734863,6.340000152587891,210586000.0 2009-11-11,6.495500087738037,6.565499782562256,6.416500091552734,6.553999900817871,148684000.0 2009-11-12,6.526500225067139,6.607500076293945,6.499000072479248,6.499000072479248,144202000.0 2009-11-13,6.648499965667725,6.649499893188477,6.487500190734863,6.558000087738037,147536000.0 2009-11-16,6.579500198364258,6.728000164031982,6.548999786376953,6.605999946594238,180366000.0 2009-11-17,6.5625,6.59250020980835,6.466000080108643,6.570000171661377,154960000.0 2009-11-18,6.564499855041504,6.570499897003174,6.476500034332275,6.545000076293945,104270000.0 2009-11-19,6.44950008392334,6.5269999504089355,6.423999786376953,6.5269999504089355,119964000.0 2009-11-20,6.482999801635742,6.499499797821045,6.370500087738037,6.388000011444092,133052000.0 2009-11-23,6.650000095367432,6.650000095367432,6.550000190734863,6.552499771118164,137562000.0 2009-11-24,6.646999835968018,6.7164998054504395,6.611000061035156,6.678500175476074,146394000.0 2009-11-25,6.701499938964844,6.710000038146973,6.619999885559082,6.665500164031982,101424000.0 2009-11-27,6.586999893188477,6.650000095367432,6.49399995803833,6.514999866485596,88452000.0 2009-11-30,6.795499801635742,6.803999900817871,6.607999801635742,6.609499931335449,202390000.0 2009-12-01,6.925000190734863,6.96750020980835,6.787499904632568,6.8470001220703125,193152000.0 2009-12-02,7.112500190734863,7.133500099182129,6.947999954223633,6.957499980926514,235960000.0 2009-12-03,7.058499813079834,7.295499801635742,7.03849983215332,7.181000232696533,330470000.0 2009-12-04,6.879000186920166,7.172500133514404,6.755499839782715,7.171000003814697,296548000.0 2009-12-07,6.7104997634887695,6.949999809265137,6.691999912261963,6.900000095367432,156740000.0 2009-12-08,6.70550012588501,6.803999900817871,6.643499851226807,6.715000152587891,160056000.0 2009-12-09,6.565499782562256,6.735499858856201,6.491000175476074,6.730000019073486,252658000.0 2009-12-10,6.769000053405762,6.809500217437744,6.619999885559082,6.620500087738037,226872000.0 2009-12-11,6.707499980926514,6.814499855041504,6.659999847412109,6.803500175476074,160934000.0 2009-12-14,6.568999767303467,6.630499839782715,6.46750020980835,6.625,200458000.0 2009-12-15,6.511499881744385,6.623000144958496,6.479499816894531,6.538000106811523,148576000.0 2009-12-16,6.418000221252441,6.572500228881836,6.382500171661377,6.546500205993652,205226000.0 2009-12-17,6.3454999923706055,6.504000186920166,6.34499979019165,6.4679999351501465,169530000.0 2009-12-18,6.423999786376953,6.439499855041504,6.28249979019165,6.395500183105469,192108000.0 2009-12-21,6.639500141143799,6.659999847412109,6.509500026702881,6.52400016784668,189472000.0 2009-12-22,6.6875,6.799499988555908,6.632500171661377,6.688000202178955,165150000.0 2009-12-23,6.947000026702881,6.952499866485596,6.71750020980835,6.739999771118164,190922000.0 2009-12-24,6.923500061035156,6.985000133514404,6.876999855041504,6.960000038146973,102576000.0 2009-12-28,6.9654998779296875,7.098999977111816,6.926499843597412,6.987500190734863,175278000.0 2009-12-29,6.9704999923706055,7.129000186920166,6.927499771118164,7.064499855041504,168012000.0 2009-12-30,6.82450008392334,6.920000076293945,6.763999938964844,6.920000076293945,138264000.0 2009-12-31,6.72599983215332,6.863999843597412,6.72599983215332,6.854499816894531,90460000.0 2010-01-04,6.695000171661377,6.83050012588501,6.6570000648498535,6.8125,151998000.0 2010-01-05,6.734499931335449,6.77400016784668,6.5904998779296875,6.671500205993652,177038000.0 2010-01-06,6.612500190734863,6.736499786376953,6.582499980926514,6.730000019073486,143576000.0 2010-01-07,6.5,6.616000175476074,6.440000057220459,6.600500106811523,220604000.0 2010-01-08,6.676000118255615,6.684000015258789,6.451499938964844,6.5279998779296875,196610000.0 2010-01-11,6.515500068664551,6.639999866485596,6.4604997634887695,6.63100004196167,175588000.0 2010-01-12,6.367499828338623,6.491000175476074,6.327499866485596,6.44950008392334,181926000.0 2010-01-13,6.45550012588501,6.485499858856201,6.287499904632568,6.394999980926514,214464000.0 2010-01-14,6.367499828338623,6.519000053405762,6.320000171661377,6.456999778747559,195498000.0 2010-01-15,6.35699987411499,6.482500076293945,6.353000164031982,6.459000110626221,307530000.0 2010-01-19,6.380499839782715,6.400000095367432,6.2164998054504395,6.315499782562256,177852000.0 2010-01-20,6.289000034332275,6.460000038146973,6.254000186920166,6.356500148773193,181494000.0 2010-01-21,6.330999851226807,6.40749979019165,6.25,6.36299991607666,199412000.0 2010-01-22,6.071499824523926,6.383500099182129,6.038000106811523,6.28000020980835,231378000.0 2010-01-25,6.015500068664551,6.113999843597412,5.906000137329102,6.105000019073486,240478000.0 2010-01-26,5.973999977111816,6.14900016784668,5.953000068664551,6.0279998779296875,191180000.0 2010-01-27,6.137499809265137,6.166500091552734,5.940000057220459,6.051499843597412,295306000.0 2010-01-28,6.301499843597412,6.360000133514404,6.139999866485596,6.221499919891357,545862000.0 2010-01-29,6.270500183105469,6.59250020980835,6.206999778747559,6.488500118255615,589426000.0 2010-02-01,5.94350004196167,6.243000030517578,5.690999984741211,6.158999919891357,755488000.0 2010-02-02,5.906000137329102,5.948999881744385,5.71999979019165,5.939499855041504,461594000.0 2010-02-03,5.954999923706055,5.980500221252441,5.828000068664551,5.855999946594238,248118000.0 2010-02-04,5.796999931335449,6.016499996185303,5.7870001792907715,5.932000160217285,255680000.0 2010-02-05,5.869500160217285,5.882500171661377,5.704999923706055,5.794000148773193,220496000.0 2010-02-08,5.8414998054504395,6.050000190734863,5.828000068664551,5.968999862670898,197804000.0 2010-02-09,5.901500225067139,5.954500198364258,5.849999904632568,5.909999847412109,184460000.0 2010-02-10,5.868000030517578,5.930500030517578,5.800000190734863,5.900000095367432,124664000.0 2010-02-11,6.004499912261963,6.020999908447266,5.824999809265137,5.860499858856201,166870000.0 2010-02-12,5.982999801635742,5.997000217437744,5.875,5.94950008392334,161470000.0 2010-02-16,5.876500129699707,6.025000095367432,5.859000205993652,6.002999782562256,178654000.0 2010-02-17,5.815499782562256,5.856500148773193,5.777500152587891,5.853499889373779,178896000.0 2010-02-18,5.9039998054504395,5.92549991607666,5.741000175476074,5.791999816894531,196002000.0 2010-02-19,5.875999927520752,5.954500198364258,5.849999904632568,5.895500183105469,142312000.0 2010-02-22,5.9004998207092285,5.948500156402588,5.809000015258789,5.868500232696533,136146000.0 2010-02-23,5.861999988555908,5.962500095367432,5.825500011444092,5.9004998207092285,141364000.0 2010-02-24,5.986000061035156,5.989999771118164,5.857500076293945,5.8979997634887695,147798000.0 2010-02-25,5.909999847412109,5.916999816894531,5.792500019073486,5.9085001945495605,190668000.0 2010-02-26,5.920000076293945,5.971499919891357,5.849999904632568,5.894000053405762,114432000.0 2010-03-01,6.2270002365112305,6.232999801635742,5.876500129699707,5.934999942779541,265930000.0 2010-03-02,6.276500225067139,6.367499828338623,6.239999771118164,6.250500202178955,241950000.0 2010-03-03,6.29449987411499,6.3470001220703125,6.221499919891357,6.269999980926514,128808000.0 2010-03-04,6.426499843597412,6.442500114440918,6.278500080108643,6.298999786376953,150194000.0 2010-03-05,6.445499897003174,6.472499847412109,6.353499889373779,6.456500053405762,135386000.0 2010-03-08,6.505499839782715,6.542500019073486,6.385499954223633,6.414999961853027,112118000.0 2010-03-09,6.440999984741211,6.540500164031982,6.398499965667725,6.479499816894531,121416000.0 2010-03-10,6.5254998207092285,6.558499813079834,6.423999786376953,6.45550012588501,112514000.0 2010-03-11,6.678999900817871,6.681000232696533,6.51800012588501,6.522500038146973,144816000.0 2010-03-12,6.591000080108643,6.710000038146973,6.559000015258789,6.710000038146973,123016000.0 2010-03-15,6.55649995803833,6.599999904632568,6.43149995803833,6.585000038146973,126584000.0 2010-03-16,6.5894999504089355,6.614500045776367,6.525000095367432,6.561999797821045,82650000.0 2010-03-17,6.566999912261963,6.634500026702881,6.560999870300293,6.620500087738037,87176000.0 2010-03-18,6.638000011444092,6.642499923706055,6.521999835968018,6.551000118255615,100426000.0 2010-03-19,6.517499923706055,6.685500144958496,6.482999801635742,6.685500144958496,178100000.0 2010-03-22,6.523499965667725,6.547999858856201,6.432000160217285,6.510000228881836,107668000.0 2010-03-23,6.4629998207092285,6.546999931335449,6.403500080108643,6.54449987411499,84262000.0 2010-03-24,6.4019999504089355,6.46999979019165,6.360000133514404,6.432000160217285,93928000.0 2010-03-25,6.736499786376953,6.8454999923706055,6.4019999504089355,6.456999778747559,324192000.0 2010-03-26,6.752999782562256,6.8495001792907715,6.688000202178955,6.744999885559082,131314000.0 2010-03-29,6.75600004196167,6.831500053405762,6.7164998054504395,6.768499851226807,92538000.0 2010-03-30,6.828999996185303,6.9095001220703125,6.76800012588501,6.7870001792907715,123854000.0 2010-03-31,6.78849983215332,6.840000152587891,6.723999977111816,6.800000190734863,92012000.0 2010-04-01,6.5904998779296875,6.825500011444092,6.559000015258789,6.789999961853027,175716000.0 2010-04-05,6.57450008392334,6.686999797821045,6.539000034332275,6.642499923706055,116330000.0 2010-04-06,6.7779998779296875,6.800000190734863,6.559000015258789,6.561500072479248,159006000.0 2010-04-07,6.743500232696533,6.803999900817871,6.692999839782715,6.797999858856201,118908000.0 2010-04-08,7.047999858856201,7.0625,6.735499858856201,6.735499858856201,253782000.0 2010-04-09,7.002999782562256,7.066500186920166,6.953499794006348,7.035999774932861,120222000.0 2010-04-12,7.059999942779541,7.145500183105469,6.984000205993652,7.0,108906000.0 2010-04-13,7.007999897003174,7.098999977111816,6.955999851226807,7.061500072479248,95710000.0 2010-04-14,7.214000225067139,7.224999904632568,6.960000038146973,7.017000198364258,158006000.0 2010-04-15,7.290999889373779,7.354499816894531,7.199999809265137,7.227499961853027,156592000.0 2010-04-16,7.108500003814697,7.358500003814697,7.072500228881836,7.24399995803833,167936000.0 2010-04-19,7.121500015258789,7.183499813079834,6.956500053405762,7.117499828338623,120440000.0 2010-04-20,7.210000038146973,7.23199987411499,7.105000019073486,7.191500186920166,86234000.0 2010-04-21,7.321499824523926,7.449999809265137,7.176000118255615,7.258500099182129,147488000.0 2010-04-22,7.504499912261963,7.554500102996826,7.294000148773193,7.350500106811523,303316000.0 2010-04-23,7.18149995803833,7.454500198364258,7.120999813079834,7.269000053405762,379504000.0 2010-04-26,7.355500221252441,7.386499881744385,7.144999980926514,7.159999847412109,186366000.0 2010-04-27,7.10099983215332,7.322000026702881,7.055500030517578,7.277500152587891,172780000.0 2010-04-28,6.96750020980835,7.137499809265137,6.934500217437744,7.129499912261963,184706000.0 2010-04-29,7.08650016784668,7.122499942779541,6.989500045776367,7.004499912261963,126284000.0 2010-04-30,6.855000019073486,7.070000171661377,6.8454999923706055,7.070000171661377,122270000.0 2010-05-03,6.874499797821045,6.9720001220703125,6.805500030517578,6.860000133514404,113092000.0 2010-05-04,6.491499900817871,6.790500164031982,6.419000148773193,6.781000137329102,253356000.0 2010-05-05,6.546500205993652,6.58050012588501,6.377500057220459,6.400000095367432,189162000.0 2010-05-06,6.435500144958496,6.616499900817871,6.03000020980835,6.5,203780000.0 2010-05-07,6.249000072479248,6.559000015258789,6.188000202178955,6.398499965667725,238552000.0 2010-05-10,6.564499855041504,6.610499858856201,6.4629998207092285,6.486499786376953,136122000.0 2010-05-11,6.5229997634887695,6.6539998054504395,6.423500061035156,6.497499942779541,120882000.0 2010-05-12,6.69350004196167,6.706500053405762,6.484000205993652,6.570499897003174,118090000.0 2010-05-13,6.573500156402588,6.8495001792907715,6.550000190734863,6.696499824523926,118804000.0 2010-05-14,6.426499843597412,6.550000190734863,6.3379998207092285,6.51800012588501,105556000.0 2010-05-17,6.445499897003174,6.497499942779541,6.289999961853027,6.4120001792907715,112844000.0 2010-05-18,6.314000129699707,6.5625,6.2754998207092285,6.506999969482422,105138000.0 2010-05-19,6.229499816894531,6.396500110626221,6.190000057220459,6.2754998207092285,129266000.0 2010-05-20,5.985499858856201,6.25,5.939000129699707,6.131999969482422,171888000.0 2010-05-21,6.136000156402588,6.248499870300293,5.875999927520752,5.894999980926514,159338000.0 2010-05-24,6.105999946594238,6.224999904632568,6.03249979019165,6.128499984741211,90718000.0 2010-05-25,6.243000030517578,6.259500026702881,5.925000190734863,5.927000045776367,138268000.0 2010-05-26,6.1605000495910645,6.2895002365112305,6.114999771118164,6.252500057220459,139292000.0 2010-05-27,6.335000038146973,6.34250020980835,6.03000020980835,6.249000072479248,94954000.0 2010-05-28,6.2729997634887695,6.380000114440918,6.200500011444092,6.303500175476074,79096000.0 2010-06-01,6.1620001792907715,6.328499794006348,6.151000022888184,6.248499870300293,73190000.0 2010-06-02,6.315499782562256,6.321499824523926,6.082499980926514,6.201000213623047,95294000.0 2010-06-03,6.438000202178955,6.457499980926514,6.242499828338623,6.3125,105538000.0 2010-06-04,6.138500213623047,6.409999847412109,6.109000205993652,6.316500186920166,109954000.0 2010-06-07,6.100500106811523,6.33050012588501,6.083499908447266,6.291999816894531,131328000.0 2010-06-08,5.941999912261963,6.099999904632568,5.789999961853027,6.099999904632568,229688000.0 2010-06-09,5.895500183105469,6.073500156402588,5.868000030517578,6.015500068664551,147384000.0 2010-06-10,6.1605000495910645,6.175000190734863,5.960000038146973,6.0,121236000.0 2010-06-11,6.151500225067139,6.176499843597412,6.014500141143799,6.069499969482422,84092000.0 2010-06-14,6.191500186920166,6.284999847412109,6.175000190734863,6.211999893188477,78460000.0 2010-06-15,6.3420000076293945,6.3460001945495605,6.125,6.159999847412109,90820000.0 2010-06-16,6.34499979019165,6.39900016784668,6.26800012588501,6.269499778747559,79286000.0 2010-06-17,6.29449987411499,6.389999866485596,6.234499931335449,6.336999893188477,69580000.0 2010-06-18,6.291500091552734,6.374000072479248,6.253499984741211,6.323999881744385,76720000.0 2010-06-21,6.127500057220459,6.374000072479248,6.070499897003174,6.3394999504089355,106554000.0 2010-06-22,6.115499973297119,6.261499881744385,6.077499866485596,6.132500171661377,124144000.0 2010-06-23,6.072500228881836,6.160999774932861,6.001999855041504,6.105500221252441,109102000.0 2010-06-24,5.916500091552734,6.042500019073486,5.840000152587891,6.0304999351501465,155422000.0 2010-06-25,6.050000190734863,6.0879998207092285,5.881499767303467,5.9070000648498535,115394000.0 2010-06-28,5.889999866485596,6.001999855041504,5.855000019073486,5.942500114440918,112244000.0 2010-06-29,5.430500030517578,5.823999881744385,5.30049991607666,5.813000202178955,257326000.0 2010-06-30,5.4629998207092285,5.633999824523926,5.4054999351501465,5.428999900817871,194814000.0 2010-07-01,5.547999858856201,5.584499835968018,5.335000038146973,5.445000171661377,170596000.0 2010-07-02,5.456999778747559,5.564499855041504,5.427999973297119,5.546000003814697,89542000.0 2010-07-06,5.502999782562256,5.626500129699707,5.449999809265137,5.53249979019165,104386000.0 2010-07-07,5.671500205993652,5.68149995803833,5.490499973297119,5.492000102996826,98820000.0 2010-07-08,5.810999870300293,5.874000072479248,5.703499794006348,5.750999927520752,135500000.0 2010-07-09,5.86299991607666,5.869999885559082,5.732500076293945,5.827499866485596,81302000.0 2010-07-12,5.975500106811523,5.985000133514404,5.866000175476074,5.890500068664551,95672000.0 2010-07-13,6.182499885559082,6.24399995803833,6.014999866485596,6.0345001220703125,141822000.0 2010-07-14,6.164999961853027,6.1875,6.073500156402588,6.151500225067139,105140000.0 2010-07-15,6.103000164031982,6.124000072479248,5.9629998207092285,6.006499767303467,120954000.0 2010-07-16,5.924499988555908,6.0960001945495605,5.9004998207092285,6.064000129699707,124558000.0 2010-07-19,5.997000217437744,6.0370001792907715,5.849999904632568,5.919000148773193,100618000.0 2010-07-20,6.005000114440918,6.0355000495910645,5.875500202178955,6.0304999351501465,135700000.0 2010-07-21,5.871500015258789,6.0625,5.86299991607666,6.031000137329102,100234000.0 2010-07-22,6.003499984741211,6.043499946594238,5.901000022888184,5.935500144958496,300068000.0 2010-07-23,5.94350004196167,5.964000225067139,5.289999961853027,5.296500205993652,848422000.0 2010-07-26,5.920000076293945,5.929999828338623,5.74399995803833,5.913000106811523,222756000.0 2010-07-27,5.856500148773193,5.925000190734863,5.753499984741211,5.921500205993652,155922000.0 2010-07-28,5.856500148773193,5.909999847412109,5.820000171661377,5.849999904632568,109446000.0 2010-07-29,5.8429999351501465,5.94350004196167,5.776000022888184,5.899499893188477,123516000.0 2010-07-30,5.894499778747559,5.936999797821045,5.725500106811523,5.776500225067139,141550000.0 2010-08-02,6.003499984741211,6.019000053405762,5.878499984741211,5.957499980926514,108874000.0 2010-08-03,6.120999813079834,6.143499851226807,5.984000205993652,6.0,119076000.0 2010-08-04,6.379000186920166,6.423500061035156,6.150000095367432,6.1529998779296875,185416000.0 2010-08-05,6.391499996185303,6.400000095367432,6.290999889373779,6.338500022888184,85646000.0 2010-08-06,6.415999889373779,6.420000076293945,6.295000076293945,6.335999965667725,101304000.0 2010-08-09,6.441500186920166,6.496500015258789,6.392499923706055,6.422999858856201,101716000.0 2010-08-10,6.5,6.5,6.36899995803833,6.397500038146973,114138000.0 2010-08-11,6.29449987411499,6.406000137329102,6.260000228881836,6.40500020980835,110834000.0 2010-08-12,6.328000068664551,6.349999904632568,6.177499771118164,6.188000202178955,87358000.0 2010-08-13,6.234499931335449,6.374000072479248,6.2129998207092285,6.302999973297119,79532000.0 2010-08-16,6.303500175476074,6.368500232696533,6.1519999504089355,6.180500030517578,80494000.0 2010-08-17,6.442999839782715,6.499000072479248,6.3394999504089355,6.367000102996826,100894000.0 2010-08-18,6.482500076293945,6.540500164031982,6.413000106811523,6.462500095367432,158030000.0 2010-08-19,6.378499984741211,6.500999927520752,6.341000080108643,6.460999965667725,111650000.0 2010-08-20,6.388000011444092,6.4019999504089355,6.301000118255615,6.360000133514404,83402000.0 2010-08-23,6.329999923706055,6.460999965667725,6.324999809265137,6.39300012588501,77226000.0 2010-08-24,6.226500034332275,6.271999835968018,6.158999919891357,6.270500183105469,107394000.0 2010-08-25,6.34250020980835,6.368500232696533,6.191500186920166,6.192500114440918,106890000.0 2010-08-26,6.243000030517578,6.379499912261963,6.241000175476074,6.357500076293945,93890000.0 2010-08-27,6.331999778747559,6.331999778747559,6.112500190734863,6.2729997634887695,101600000.0 2010-08-30,6.189499855041504,6.347499847412109,6.184500217437744,6.301499843597412,68520000.0 2010-08-31,6.241499900817871,6.295000076293945,6.125,6.142499923706055,84512000.0 2010-09-01,6.624499797821045,6.630000114440918,6.308499813079834,6.317999839782715,142766000.0 2010-09-02,6.760499954223633,6.760499954223633,6.602499961853027,6.608500003814697,108148000.0 2010-09-03,6.939499855041504,6.974999904632568,6.831500053405762,6.8445000648498535,131624000.0 2010-09-07,6.861000061035156,6.929999828338623,6.8445000648498535,6.877999782562256,77660000.0 2010-09-08,6.956999778747559,6.985000133514404,6.822500228881836,6.896500110626221,116570000.0 2010-09-09,7.019000053405762,7.06850004196167,6.9629998207092285,7.019499778747559,99160000.0 2010-09-10,7.122000217437744,7.130000114440918,7.001999855041504,7.037499904632568,100872000.0 2010-09-13,7.253499984741211,7.2870001792907715,7.188000202178955,7.203499794006348,101548000.0 2010-09-14,7.287499904632568,7.335000038146973,7.191500186920166,7.224999904632568,86388000.0 2010-09-15,7.272500038146973,7.281000137329102,7.177999973297119,7.24399995803833,98072000.0 2010-09-16,7.406499862670898,7.411499977111816,7.257999897003174,7.269999980926514,116540000.0 2010-09-17,7.415999889373779,7.448999881744385,7.324999809265137,7.445000171661377,145192000.0 2010-09-20,7.565000057220459,7.597499847412109,7.367499828338623,7.434999942779541,128988000.0 2010-09-21,7.536499977111816,7.665500164031982,7.480000019073486,7.538000106811523,150840000.0 2010-09-22,7.5914998054504395,7.635000228881836,7.454999923706055,7.492000102996826,132248000.0 2010-09-23,7.642499923706055,7.796000003814697,7.548500061035156,7.559999942779541,141312000.0 2010-09-24,8.036499977111816,8.044500350952148,7.770999908447266,7.771500110626221,211812000.0 2010-09-27,7.968500137329102,8.0600004196167,7.894000053405762,8.01099967956543,128926000.0 2010-09-28,7.985000133514404,8.043999671936035,7.744500160217285,7.992000102996826,169884000.0 2010-09-29,7.94950008392334,8.08899974822998,7.887499809265137,7.951499938964844,145750000.0 2010-09-30,7.853000164031982,8.046500205993652,7.78000020980835,8.000499725341797,152120000.0 2010-10-01,7.685500144958496,7.872000217437744,7.610000133514404,7.854000091552734,173668000.0 2010-10-04,7.769499778747559,7.797999858856201,7.639500141143799,7.697500228881836,106930000.0 2010-10-05,8.043499946594238,8.060500144958496,7.850500106811523,7.854000091552734,112400000.0 2010-10-06,7.769999980926514,8.034000396728516,7.730000019073486,8.029999732971191,121216000.0 2010-10-07,7.813499927520752,7.869999885559082,7.66949987411499,7.825500011444092,92440000.0 2010-10-08,7.777500152587891,7.814000129699707,7.638999938964844,7.758999824523926,138368000.0 2010-10-11,7.651500225067139,7.831500053405762,7.617000102996826,7.744500160217285,89728000.0 2010-10-12,7.823999881744385,7.847499847412109,7.570000171661377,7.625500202178955,105616000.0 2010-10-13,7.758500099182129,7.8394999504089355,7.692500114440918,7.834499835968018,112656000.0 2010-10-14,7.776500225067139,7.847499847412109,7.71150016784668,7.757999897003174,80482000.0 2010-10-15,8.232000350952148,8.244000434875488,7.837500095367432,7.921000003814697,202710000.0 2010-10-18,8.178000450134277,8.259499549865723,8.090999603271484,8.25,126626000.0 2010-10-19,7.933499813079834,8.140000343322754,7.849999904632568,8.034000396728516,150500000.0 2010-10-20,7.933499813079834,7.993500232696533,7.828499794006348,7.939000129699707,115808000.0 2010-10-21,8.248499870300293,8.306500434875488,8.064499855041504,8.133500099182129,269650000.0 2010-10-22,8.456500053405762,8.508500099182129,8.113499641418457,8.1225004196167,326368000.0 2010-10-25,8.449999809265137,8.599499702453613,8.416000366210938,8.578499794006348,130618000.0 2010-10-26,8.4975004196167,8.550000190734863,8.375,8.378499984741211,93792000.0 2010-10-27,8.375499725341797,8.487500190734863,8.32699966430664,8.445500373840332,114436000.0 2010-10-28,8.342000007629395,8.424500465393066,8.2524995803833,8.415499687194824,93688000.0 2010-10-29,8.261500358581543,8.425000190734863,8.240500450134277,8.289999961853027,99970000.0 2010-11-01,8.128999710083008,8.229000091552734,8.076000213623047,8.22249984741211,104798000.0 2010-11-02,8.230500221252441,8.29699993133545,8.168000221252441,8.1875,85200000.0 2010-11-03,8.423500061035156,8.430500030517578,8.114500045776367,8.270000457763672,122242000.0 2010-11-04,8.446499824523926,8.626500129699707,8.420000076293945,8.493000030517578,147918000.0 2010-11-05,8.53849983215332,8.582500457763672,8.429499626159668,8.467499732971191,104244000.0 2010-11-08,8.599499702453613,8.65999984741211,8.439000129699707,8.541999816894531,114120000.0 2010-11-09,8.513500213623047,8.656999588012695,8.45300006866455,8.633500099182129,79572000.0 2010-11-10,8.666500091552734,8.668499946594238,8.470499992370605,8.529500007629395,108806000.0 2010-11-11,8.518500328063965,8.602499961853027,8.470999717712402,8.550000190734863,113834000.0 2010-11-12,8.284000396728516,8.562999725341797,8.2524995803833,8.505999565124512,143212000.0 2010-11-15,7.945000171661377,8.267499923706055,7.927999973297119,8.258000373840332,192972000.0 2010-11-16,7.888999938964844,8.045499801635742,7.838500022888184,7.936999797821045,131428000.0 2010-11-17,7.917500019073486,8.042499542236328,7.877500057220459,7.892000198364258,90498000.0 2010-11-18,8.208499908447266,8.25,8.036999702453613,8.036999702453613,124506000.0 2010-11-19,8.241000175476074,8.249500274658203,8.142000198364258,8.197500228881836,89296000.0 2010-11-22,8.519499778747559,8.529999732971191,8.25,8.255000114440918,122850000.0 2010-11-23,8.40999984741211,8.440500259399414,8.230999946594238,8.430500030517578,129306000.0 2010-11-24,8.862500190734863,8.894499778747559,8.576499938964844,8.576499938964844,200850000.0 2010-11-26,8.859999656677246,8.918999671936035,8.807999610900879,8.868000030517578,85432000.0 2010-11-29,8.974499702453613,9.092000007629395,8.878499984741211,8.999500274658203,193900000.0 2010-11-30,8.770000457763672,8.885000228881836,8.744999885559082,8.84749984741211,135244000.0 2010-12-01,8.827500343322754,8.965999603271484,8.800000190734863,8.958000183105469,115402000.0 2010-12-02,8.826499938964844,8.8725004196167,8.696000099182129,8.843000411987305,110752000.0 2010-12-03,8.784000396728516,8.819999694824219,8.702500343322754,8.774999618530273,98150000.0 2010-12-06,8.90250015258789,8.921500205993652,8.729999542236328,8.776000022888184,113084000.0 2010-12-07,8.838500022888184,9.07349967956543,8.828499794006348,9.024999618530273,101542000.0 2010-12-08,8.814499855041504,8.907999992370605,8.760000228881836,8.874500274658203,74538000.0 2010-12-09,8.742500305175781,8.905500411987305,8.6899995803833,8.888500213623047,91110000.0 2010-12-10,8.781000137329102,8.797499656677246,8.668000221252441,8.744000434875488,71310000.0 2010-12-13,8.712499618530273,8.897000312805176,8.68649959564209,8.816499710083008,84050000.0 2010-12-14,8.696999549865723,8.788000106811523,8.654500007629395,8.71399974822998,73706000.0 2010-12-15,8.778499603271484,8.949999809265137,8.679499626159668,8.685999870300293,116210000.0 2010-12-16,8.902000427246094,8.914999961853027,8.751999855041504,8.779000282287598,82430000.0 2010-12-17,8.878999710083008,8.9375,8.85099983215332,8.920499801635742,90146000.0 2010-12-20,9.16450023651123,9.199000358581543,8.902000427246094,8.963500022888184,174706000.0 2010-12-21,9.237500190734863,9.282500267028809,9.130000114440918,9.194000244140625,102220000.0 2010-12-22,9.23799991607666,9.272500038146973,9.205499649047852,9.25,51562000.0 2010-12-23,9.129500389099121,9.24899959564209,9.094499588012695,9.217000007629395,67164000.0 2010-12-27,9.107000350952148,9.156999588012695,9.022500038146973,9.095000267028809,44988000.0 2010-12-28,9.054499626159668,9.138500213623047,9.052499771118164,9.104999542236328,39500000.0 2010-12-29,9.168499946594238,9.217499732971191,9.020500183105469,9.09000015258789,62402000.0 2010-12-30,9.137499809265137,9.227499961853027,9.137499809265137,9.196000099182129,39224000.0 2010-12-31,9.0,9.114999771118164,8.975500106811523,9.097999572753906,69038000.0 2011-01-03,9.211000442504883,9.300000190734863,9.060500144958496,9.068499565124512,106628000.0 2011-01-04,9.250499725341797,9.385000228881836,9.189000129699707,9.307499885559082,100636000.0 2011-01-05,9.371000289916992,9.3725004196167,9.203499794006348,9.204999923706055,68376000.0 2011-01-06,9.293000221252441,9.370499610900879,9.262499809265137,9.324999809265137,63594000.0 2011-01-07,9.274499893188477,9.422499656677246,9.187000274658203,9.394000053405762,104434000.0 2011-01-10,9.234000205993652,9.26449966430664,9.125499725341797,9.251999855041504,67518000.0 2011-01-11,9.217000007629395,9.300000190734863,9.160499572753906,9.270999908447266,56284000.0 2011-01-12,9.204000473022461,9.269000053405762,9.164999961853027,9.267999649047852,53582000.0 2011-01-13,9.27649974822998,9.322500228881836,9.17549991607666,9.180000305175781,67340000.0 2011-01-14,9.4375,9.446999549865723,9.246000289916992,9.274999618530273,73256000.0 2011-01-18,9.5625,9.579999923706055,9.412500381469727,9.432999610900879,77924000.0 2011-01-19,9.343500137329102,9.550000190734863,9.310500144958496,9.545000076293945,77648000.0 2011-01-20,9.097999572753906,9.342499732971191,9.050000190734863,9.26449966430664,114198000.0 2011-01-21,8.871000289916992,9.162500381469727,8.842000007629395,9.149999618530273,136124000.0 2011-01-24,8.842499732971191,8.924500465393066,8.707500457763672,8.897500038146973,112006000.0 2011-01-25,8.835000038146973,8.837499618530273,8.71399974822998,8.774999618530273,93020000.0 2011-01-26,8.769499778747559,8.894499778747559,8.731499671936035,8.875499725341797,75244000.0 2011-01-27,9.22249984741211,9.25,8.865500450134277,8.87399959564209,291888000.0 2011-01-28,8.557000160217285,8.685500144958496,8.345000267028809,8.572500228881836,398164000.0 2011-01-31,8.482000350952148,8.571999549865723,8.370499610900879,8.508000373840332,134362000.0 2011-02-01,8.605500221252441,8.654999732971191,8.475500106811523,8.526000022888184,101718000.0 2011-02-02,8.67650032043457,8.760000228881836,8.543499946594238,8.571000099182129,90950000.0 2011-02-03,8.685500144958496,8.733499526977539,8.59749984741211,8.675000190734863,73578000.0 2011-02-04,8.796500205993652,8.85949993133545,8.6875,8.699999809265137,86956000.0 2011-02-07,8.821499824523926,8.8774995803833,8.738499641418457,8.807499885559082,105094000.0 2011-02-08,9.152999877929688,9.155500411987305,8.829500198364258,8.833000183105469,155898000.0 2011-02-09,9.265000343322754,9.32349967956543,9.11299991607666,9.157500267028809,166254000.0 2011-02-10,9.310500144958496,9.362000465393066,9.180000305175781,9.219499588012695,106628000.0 2011-02-11,9.462499618530273,9.475000381469727,9.268500328063965,9.277999877929688,89758000.0 2011-02-14,9.520999908447266,9.569999694824219,9.417499542236328,9.462499618530273,81226000.0 2011-02-15,9.451499938964844,9.524499893188477,9.412500381469727,9.43649959564209,77818000.0 2011-02-16,9.331000328063965,9.5,9.317500114440918,9.488499641418457,92564000.0 2011-02-17,9.387999534606934,9.454500198364258,9.26550006866455,9.28849983215332,68510000.0 2011-02-18,9.324999809265137,9.425000190734863,9.256500244140625,9.376999855041504,83572000.0 2011-02-22,9.020999908447266,9.236000061035156,8.965999603271484,9.184000015258789,112742000.0 2011-02-23,8.833999633789062,9.057499885559082,8.719499588012695,9.012499809265137,109640000.0 2011-02-24,8.887499809265137,8.987500190734863,8.727999687194824,8.843000411987305,93130000.0 2011-02-25,8.862000465393066,9.037500381469727,8.854999542236328,8.947500228881836,83828000.0 2011-02-28,8.66450023651123,8.794500350952148,8.607500076293945,8.695500373840332,135664000.0 2011-03-01,8.472000122070312,8.697999954223633,8.433500289916992,8.67650032043457,116942000.0 2011-03-02,8.60099983215332,8.664999961853027,8.417499542236328,8.454500198364258,103714000.0 2011-03-03,8.63949966430664,8.722999572753906,8.602499961853027,8.685500144958496,82764000.0 2011-03-04,8.583499908447266,8.637499809265137,8.475500106811523,8.630999565124512,98486000.0 2011-03-07,8.454000473022461,8.604499816894531,8.312000274658203,8.595999717712402,118658000.0 2011-03-08,8.344499588012695,8.48550033569336,8.336000442504883,8.469499588012695,84380000.0 2011-03-09,8.452500343322754,8.487500190734863,8.194999694824219,8.333499908447266,142178000.0 2011-03-10,8.307000160217285,8.423500061035156,8.241000175476074,8.353500366210938,119968000.0 2011-03-11,8.403499603271484,8.460000038146973,8.206000328063965,8.274999618530273,92198000.0 2011-03-14,8.33650016784668,8.404000282287598,8.228500366210938,8.329999923706055,80440000.0 2011-03-15,8.253999710083008,8.343999862670898,8.038000106811523,8.069499969482422,98690000.0 2011-03-16,8.234999656677246,8.406999588012695,8.143500328063965,8.234999656677246,104162000.0 2011-03-17,8.048500061035156,8.3149995803833,8.038999557495117,8.295499801635742,129428000.0 2011-03-18,8.090999603271484,8.177000045776367,8.029500007629395,8.059499740600586,148854000.0 2011-03-21,8.22599983215332,8.28950023651123,8.086000442504883,8.168499946594238,81102000.0 2011-03-22,8.130000114440918,8.222000122070312,8.112500190734863,8.203499794006348,72228000.0 2011-03-23,8.265999794006348,8.312999725341797,8.041000366210938,8.114999771118164,94426000.0 2011-03-24,8.555000305175781,8.600000381469727,8.368000030517578,8.410499572753906,125664000.0 2011-03-25,8.548999786376953,8.674500465393066,8.515000343322754,8.581999778747559,85876000.0 2011-03-28,8.467499732971191,8.625,8.462499618530273,8.59000015258789,68016000.0 2011-03-29,8.730999946594238,8.741999626159668,8.503499984741211,8.536499977111816,97692000.0 2011-03-30,8.970999717712402,9.057999610900879,8.883000373840332,8.888999938964844,137186000.0 2011-03-31,9.006500244140625,9.078499794006348,8.925000190734863,8.965499877929688,96530000.0 2011-04-01,9.006500244140625,9.162500381469727,8.929499626159668,9.079000473022461,113682000.0 2011-04-04,9.147000312805176,9.180500030517578,9.034500122070312,9.044500350952148,83728000.0 2011-04-05,9.26449966430664,9.317999839782715,9.09000015258789,9.104999542236328,111384000.0 2011-04-06,9.137999534606934,9.41349983215332,9.055999755859375,9.307499885559082,108614000.0 2011-04-07,9.245499610900879,9.258500099182129,9.088000297546387,9.138999938964844,91280000.0 2011-04-08,9.23550033569336,9.310999870300293,9.138999938964844,9.262999534606934,74528000.0 2011-04-11,9.20199966430664,9.32450008392334,9.092499732971191,9.243000030517578,65942000.0 2011-04-12,9.02400016784668,9.229499816894531,8.970999717712402,9.152999877929688,106690000.0 2011-04-13,9.114500045776367,9.144000053405762,8.989999771118164,9.041500091552734,84326000.0 2011-04-14,9.090999603271484,9.104000091552734,8.968000411987305,9.069499969482422,71764000.0 2011-04-15,9.000499725341797,9.08899974822998,8.951000213623047,9.050000190734863,85448000.0 2011-04-18,8.916999816894531,8.945500373840332,8.768500328063965,8.918999671936035,92330000.0 2011-04-19,8.940999984741211,8.97350025177002,8.829999923706055,8.917499542236328,52920000.0 2011-04-20,9.193499565124512,9.25,9.079500198364258,9.081000328063965,81350000.0 2011-04-21,9.294500350952148,9.298500061035156,9.15250015258789,9.227999687194824,66962000.0 2011-04-25,9.270999908447266,9.317500114440918,9.18850040435791,9.282500267028809,68762000.0 2011-04-26,9.114999771118164,9.321000099182129,9.036999702453613,9.31350040435791,224000000.0 2011-04-27,9.831500053405762,9.890000343322754,9.137499809265137,9.15999984741211,472460000.0 2011-04-28,9.753499984741211,9.839500427246094,9.613499641418457,9.79800033569336,146000000.0 2011-04-29,9.790499687194824,9.829500198364258,9.689000129699707,9.718999862670898,132818000.0 2011-05-02,10.059499740600586,10.170999526977539,9.809000015258789,9.828499794006348,187962000.0 2011-05-03,9.922499656677246,10.129500389099121,9.834500312805176,10.050000190734863,122000000.0 2011-05-04,9.998499870300293,10.093000411987305,9.768500328063965,9.912500381469727,131000000.0 2011-05-05,9.855500221252441,10.050000190734863,9.805999755859375,9.932999610900879,92000000.0 2011-05-06,9.880000114440918,9.977999687194824,9.82800006866455,9.954999923706055,80278000.0 2011-05-09,10.039999961853027,10.118000030517578,9.83899974822998,9.916999816894531,116508000.0 2011-05-10,10.196999549865723,10.26449966430664,10.07800006866455,10.097000122070312,117718000.0 2011-05-11,10.218999862670898,10.274999618530273,10.112500190734863,10.156000137329102,96180000.0 2011-05-12,10.303500175476074,10.309499740600586,10.031000137329102,10.211000442504883,96000000.0 2011-05-13,10.128000259399414,10.319499969482422,10.118000030517578,10.28499984741211,82474000.0 2011-05-16,9.625499725341797,10.045000076293945,9.568499565124512,10.027000427246094,187728000.0 2011-05-17,9.740500450134277,9.798999786376953,9.588000297546387,9.590999603271484,141466000.0 2011-05-18,9.854499816894531,9.913999557495117,9.662500381469727,9.706500053405762,99116000.0 2011-05-19,9.9399995803833,9.9975004196167,9.8774995803833,9.916500091552734,74024000.0 2011-05-20,9.932499885559082,9.989999771118164,9.862000465393066,9.897500038146973,67620000.0 2011-05-23,9.810999870300293,9.864500045776367,9.60099983215332,9.777999877929688,84000000.0 2011-05-24,9.66349983215332,9.850000381469727,9.649999618530273,9.850000381469727,59454000.0 2011-05-25,9.61299991607666,9.717499732971191,9.557000160217285,9.678500175476074,93226000.0 2011-05-26,9.75,9.822500228881836,9.543999671936035,9.562000274658203,81504000.0 2011-05-27,9.706500053405762,9.805999755859375,9.675000190734863,9.73799991607666,47052000.0 2011-05-31,9.834500312805176,9.92199993133545,9.751500129699707,9.79699993133545,68180000.0 2011-06-01,9.619999885559082,9.86299991607666,9.602499961853027,9.803000450134277,68904000.0 2011-06-02,9.682499885559082,9.722000122070312,9.527999877929688,9.61400032043457,60898000.0 2011-06-03,9.416000366210938,9.660499572753906,9.380999565124512,9.56149959564209,99490000.0 2011-06-06,9.284500122070312,9.492500305175781,9.258999824523926,9.400500297546387,74320000.0 2011-06-07,9.3774995803833,9.531499862670898,9.276000022888184,9.28600025177002,97330000.0 2011-06-08,9.40250015258789,9.490500450134277,9.315999984741211,9.3725004196167,74332000.0 2011-06-09,9.484000205993652,9.588000297546387,9.285499572753906,9.487000465393066,83746000.0 2011-06-10,9.326499938964844,9.53849983215332,9.314000129699707,9.462499618530273,75208000.0 2011-06-13,9.314499855041504,9.465499877929688,9.243000030517578,9.340499877929688,77378000.0 2011-06-14,9.498000144958496,9.53600025177002,9.353500366210938,9.44950008392334,79206000.0 2011-06-15,9.298999786376953,9.6225004196167,9.265000343322754,9.402000427246094,126354000.0 2011-06-16,9.182499885559082,9.350000381469727,9.079500198364258,9.286999702453613,120642000.0 2011-06-17,9.318499565124512,9.369500160217285,9.232000350952148,9.325499534606934,126444000.0 2011-06-20,9.38599967956543,9.442500114440918,9.278499603271484,9.29800033569336,56634000.0 2011-06-21,9.71150016784668,9.75,9.355999946594238,9.414999961853027,83652000.0 2011-06-22,9.581500053405762,9.760000228881836,9.565999984741211,9.697999954223633,62594000.0 2011-06-23,9.708000183105469,9.722999572753906,9.414999961853027,9.475000381469727,92192000.0 2011-06-24,9.6274995803833,9.746000289916992,9.567500114440918,9.694000244140625,72290000.0 2011-06-27,10.0625,10.128999710083008,9.701499938964844,9.725000381469727,122014000.0 2011-06-28,10.117500305175781,10.144000053405762,10.029999732971191,10.095999717712402,76506000.0 2011-06-29,10.208999633789062,10.3125,10.05150032043457,10.133500099182129,92178000.0 2011-06-30,10.224499702453613,10.260000228881836,10.024999618530273,10.038999557495117,88962000.0 2011-07-01,10.474499702453613,10.513500213623047,10.180500030517578,10.27750015258789,80174000.0 2011-07-05,10.659500122070312,10.72249984741211,10.43649959564209,10.437999725341797,71704000.0 2011-07-06,10.709500312805176,10.720000267028809,10.55049991607666,10.605999946594238,52152000.0 2011-07-07,10.836999893188477,10.890000343322754,10.754500389099121,10.754500389099121,62898000.0 2011-07-08,10.913999557495117,10.916000366210938,10.662500381469727,10.71500015258789,74158000.0 2011-07-11,10.6274995803833,10.875,10.550000190734863,10.836999893188477,80674000.0 2011-07-12,10.56149959564209,10.782500267028809,10.555999755859375,10.732000350952148,79714000.0 2011-07-13,10.675000190734863,10.841500282287598,10.607000350952148,10.734999656677246,84598000.0 2011-07-14,10.519000053405762,10.795499801635742,10.468999862670898,10.678999900817871,78050000.0 2011-07-15,10.643500328063965,10.726499557495117,10.464500427246094,10.654000282287598,81452000.0 2011-07-18,10.576499938964844,10.669500350952148,10.41450023651123,10.626500129699707,57962000.0 2011-07-19,10.902999877929688,10.920000076293945,10.68850040435791,10.68850040435791,88744000.0 2011-07-20,10.77750015258789,11.010000228881836,10.720499992370605,11.0024995803833,67458000.0 2011-07-21,10.660499572753906,10.854499816894531,10.553500175476074,10.836999893188477,90906000.0 2011-07-22,10.826000213623047,10.897500038146973,10.555500030517578,10.692999839782715,71834000.0 2011-07-25,10.674500465393066,10.803999900817871,10.649999618530273,10.774499893188477,66856000.0 2011-07-26,10.708999633789062,10.779999732971191,10.517499923706055,10.749500274658203,197272000.0 2011-07-27,11.12600040435791,11.359999656677246,10.980999946594238,11.219499588012695,259112000.0 2011-07-28,11.194999694824219,11.297499656677246,11.011500358581543,11.16349983215332,107098000.0 2011-07-29,11.12600040435791,11.287500381469727,10.975500106811523,11.064499855041504,103354000.0 2011-08-01,11.065999984741211,11.3725004196167,10.883000373840332,11.25,115786000.0 2011-08-02,10.585000038146973,11.121500015258789,10.5649995803833,11.015999794006348,131734000.0 2011-08-03,10.498000144958496,10.741499900817871,10.277000427246094,10.648500442504883,163942000.0 2011-08-04,10.074000358581543,10.399999618530273,10.072500228881836,10.33650016784668,131590000.0 2011-08-05,10.135000228881836,10.366000175476074,9.741999626159668,10.233499526977539,200480000.0 2011-08-08,9.6850004196167,10.019499778747559,9.5024995803833,9.819999694824219,208550000.0 2011-08-09,10.254500389099121,10.254500389099121,9.52299976348877,9.835000038146973,209824000.0 2011-08-10,9.706500053405762,10.119999885559082,9.680000305175781,10.038000106811523,175152000.0 2011-08-11,9.918000221252441,10.042499542236328,9.567999839782715,9.850500106811523,148038000.0 2011-08-12,10.114999771118164,10.227999687194824,9.86050033569336,10.013999938964844,112408000.0 2011-08-15,10.147500038146973,10.263999938964844,9.916000366210938,10.102999687194824,95718000.0 2011-08-16,9.883999824523926,10.069499969482422,9.737500190734863,10.057000160217285,104118000.0 2011-08-17,9.796500205993652,9.979999542236328,9.687000274658203,9.92650032043457,79822000.0 2011-08-18,9.12600040435791,9.567000389099121,8.986000061035156,9.560500144958496,165504000.0 2011-08-19,8.946499824523926,9.5,8.8774995803833,9.01449966430664,144884000.0 2011-08-22,8.876999855041504,9.210000038146973,8.854999542236328,9.141500473022461,106274000.0 2011-08-23,9.677499771118164,9.741999626159668,8.925999641418457,8.946000099182129,147032000.0 2011-08-24,9.68649959564209,9.815500259399414,9.508500099182129,9.694499969482422,124974000.0 2011-08-25,9.601499557495117,9.849499702453613,9.553500175476074,9.720499992370605,75216000.0 2011-08-26,9.963500022888184,9.986000061035156,9.479999542236328,9.562000274658203,106214000.0 2011-08-29,10.326499938964844,10.333499908447266,10.1274995803833,10.140999794006348,90220000.0 2011-08-30,10.545999526977539,10.624500274658203,10.215999603271484,10.288999557495117,118314000.0 2011-08-31,10.761500358581543,10.808500289916992,10.567500114440918,10.613499641418457,148100000.0 2011-09-01,10.626999855041504,10.881999969482422,10.581000328063965,10.763999938964844,105506000.0 2011-09-02,10.5,10.534500122070312,10.350000381469727,10.446999549865723,84640000.0 2011-09-06,10.809000015258789,10.829999923706055,10.22350025177002,10.238499641418457,124324000.0 2011-09-07,10.994999885559082,11.009499549865723,10.711000442504883,10.9399995803833,105916000.0 2011-09-08,10.86299991607666,11.031999588012695,10.817000389099121,10.914999961853027,87958000.0 2011-09-09,10.569499969482422,10.847999572753906,10.487500190734863,10.7524995803833,91486000.0 2011-09-12,10.82800006866455,10.833000183105469,10.432499885559082,10.4375,106842000.0 2011-09-13,10.976499557495117,10.9975004196167,10.750499725341797,10.88949966430664,96718000.0 2011-09-14,11.128499984741211,11.249500274658203,10.836000442504883,11.01099967956543,117634000.0 2011-09-15,11.33899974822998,11.359999656677246,11.0625,11.19950008392334,112176000.0 2011-09-16,11.96500015258789,12.022000312805176,11.336999893188477,11.378499984741211,235060000.0 2011-09-19,12.084500312805176,12.199999809265137,11.644000053405762,11.855500221252441,164466000.0 2011-09-20,11.662500381469727,12.052499771118164,11.55150032043457,12.039999961853027,147710000.0 2011-09-21,11.593500137329102,12.026000022888184,11.590499877929688,11.725500106811523,117630000.0 2011-09-22,11.161499977111816,11.439499855041504,10.949999809265137,11.236000061035156,165092000.0 2011-09-23,11.180500030517578,11.224499702453613,10.95300006866455,11.025500297546387,129362000.0 2011-09-26,11.492500305175781,11.51200008392334,11.069999694824219,11.37399959564209,115882000.0 2011-09-27,11.21049976348877,11.737500190734863,11.119999885559082,11.711000442504883,156750000.0 2011-09-28,11.48550033569336,11.790499687194824,11.279999732971191,11.317500114440918,288738000.0 2011-09-29,11.121999740600586,11.71500015258789,10.814499855041504,11.708499908447266,187570000.0 2011-09-30,10.81149959564209,11.149999618530273,10.760499954223633,10.909500122070312,131006000.0 2011-10-03,10.598999977111816,11.079999923706055,10.569499969482422,10.850500106811523,132488000.0 2011-10-04,10.625,10.75,10.021499633789062,10.480999946594238,174232000.0 2011-10-05,10.975000381469727,11.008500099182129,10.423999786376953,10.626500129699707,130164000.0 2011-10-06,11.075499534606934,11.180999755859375,10.8774995803833,11.013999938964844,136986000.0 2011-10-07,11.237000465393066,11.395000457763672,10.920499801635742,11.12399959564209,135686000.0 2011-10-10,11.565999984741211,11.640000343322754,11.204999923706055,11.31149959564209,102862000.0 2011-10-11,11.77400016784668,11.837499618530273,11.449999809265137,11.529999732971191,100074000.0 2011-10-12,11.840499877929688,12.092000007629395,11.716500282287598,11.831999778747559,130216000.0 2011-10-13,11.807499885559082,11.984000205993652,11.761500358581543,11.850000381469727,96670000.0 2011-10-14,12.33549976348877,12.33549976348877,12.008999824523926,12.043499946594238,118474000.0 2011-10-17,12.116499900817871,12.33549976348877,12.033499717712402,12.214500427246094,95580000.0 2011-10-18,12.194000244140625,12.230500221252441,11.831000328063965,12.115500450134277,92194000.0 2011-10-19,11.576499938964844,12.166500091552734,11.462499618530273,12.033499717712402,134302000.0 2011-10-20,11.680500030517578,11.737000465393066,11.489999771118164,11.606499671936035,90498000.0 2011-10-21,11.73900032043457,11.850000381469727,11.529999732971191,11.845499992370605,91450000.0 2011-10-24,11.880499839782715,12.023500442504883,11.699999809265137,11.800999641418457,99516000.0 2011-10-25,11.357500076293945,11.950499534606934,11.294500350952148,11.929499626159668,280252000.0 2011-10-26,9.920000076293945,10.378999710083008,9.825499534606934,10.184499740600586,482684000.0 2011-10-27,10.33899974822998,10.430000305175781,10.055000305175781,10.213000297546387,215486000.0 2011-10-28,10.866000175476074,10.920000076293945,10.287500381469727,10.326499938964844,197608000.0 2011-10-31,10.67549991607666,10.944499969482422,10.652000427246094,10.78950023651123,146866000.0 2011-11-01,10.604999542236328,10.810500144958496,10.371500015258789,10.405500411987305,170236000.0 2011-11-02,10.781000137329102,10.839500427246094,10.63599967956543,10.77750015258789,122440000.0 2011-11-03,10.91450023651123,10.925000190734863,10.651000022888184,10.8149995803833,106300000.0 2011-11-04,10.824000358581543,10.911499977111816,10.716500282287598,10.882499694824219,81316000.0 2011-11-07,10.850000381469727,11.010000228881836,10.699999809265137,10.842000007629395,77200000.0 2011-11-08,10.899499893188477,10.967499732971191,10.760499954223633,10.960000038146973,78290000.0 2011-11-09,10.560999870300293,10.78499984741211,10.529999732971191,10.7475004196167,93612000.0 2011-11-10,10.53950023651123,10.70300006866455,10.404999732971191,10.675000190734863,100892000.0 2011-11-11,10.869500160217285,10.894000053405762,10.51550006866455,10.62600040435791,103262000.0 2011-11-14,10.946499824523926,11.117500305175781,10.712499618530273,10.782500267028809,130444000.0 2011-11-15,10.891500473022461,11.016500473022461,10.713000297546387,10.899999618530273,114780000.0 2011-11-16,10.599499702453613,10.84850025177002,10.56149959564209,10.81350040435791,110188000.0 2011-11-17,10.22599983215332,10.645000457763672,10.104999542236328,10.625499725341797,159662000.0 2011-11-18,9.857000350952148,10.267000198364258,9.855500221252441,10.266500473022461,168750000.0 2011-11-21,9.462499618530273,9.668000221252441,9.2524995803833,9.66450023651123,226424000.0 2011-11-22,9.616999626159668,9.70199966430664,9.178999900817871,9.34749984741211,198312000.0 2011-11-23,9.44950008392334,9.729999542236328,9.394499778747559,9.652999877929688,160226000.0 2011-11-25,9.119999885559082,9.541500091552734,9.075499534606934,9.520500183105469,99440000.0 2011-11-28,9.707500457763672,9.730999946594238,9.527000427246094,9.582500457763672,144146000.0 2011-11-29,9.419500350952148,9.774999618530273,9.364999771118164,9.73900032043457,131502000.0 2011-11-30,9.614500045776367,9.765000343322754,9.4375,9.73799991607666,154340000.0 2011-12-01,9.856499671936035,9.903499603271484,9.579500198364258,9.592499732971191,146554000.0 2011-12-02,9.80150032043457,9.982999801635742,9.758999824523926,9.853500366210938,150524000.0 2011-12-05,9.812000274658203,9.949999809265137,9.683500289916992,9.942999839782715,118442000.0 2011-12-06,9.599499702453613,9.916000366210938,9.505499839782715,9.798999786376953,104040000.0 2011-12-07,9.765999794006348,9.83549976348877,9.456000328063965,9.55150032043457,128546000.0 2011-12-08,9.52400016784668,9.794500350952148,9.503999710083008,9.678500175476074,87222000.0 2011-12-09,9.65149974822998,9.697500228881836,9.420000076293945,9.560500144958496,103176000.0 2011-12-12,9.47599983215332,9.557499885559082,9.381500244140625,9.501500129699707,86864000.0 2011-12-13,9.025500297546387,9.484000205993652,8.925000190734863,9.428000450134277,185946000.0 2011-12-14,9.010499954223633,9.037500381469727,8.512499809265137,8.949999809265137,232284000.0 2011-12-15,9.062999725341797,9.239999771118164,8.976499557495117,9.102499961853027,145198000.0 2011-12-16,9.062999725341797,9.220499992370605,9.01550006866455,9.121000289916992,133282000.0 2011-12-19,8.966500282287598,9.158499717712402,8.949999809265137,9.100000381469727,90672000.0 2011-12-20,9.12600040435791,9.158499717712402,9.027000427246094,9.134499549865723,92002000.0 2011-12-21,8.717499732971191,9.175000190734863,8.624500274658203,9.095999717712402,161334000.0 2011-12-22,8.951499938964844,8.983499526977539,8.71049976348877,8.754500389099121,93898000.0 2011-12-23,8.86400032043457,8.984000205993652,8.779999732971191,8.961000442504883,69930000.0 2011-12-27,8.81350040435791,8.929499626159668,8.807999610900879,8.886500358581543,59018000.0 2011-12-28,8.694499969482422,8.832500457763672,8.61400032043457,8.819499969482422,73190000.0 2011-12-29,8.692999839782715,8.727499961853027,8.34850025177002,8.480999946594238,164186000.0 2011-12-30,8.654999732971191,8.758500099182129,8.624500274658203,8.668000221252441,85596000.0 2012-01-03,8.951499938964844,8.973999977111816,8.77750015258789,8.794500350952148,102216000.0 2012-01-04,8.875499725341797,9.024999618530273,8.803500175476074,8.96049976348877,84104000.0 2012-01-05,8.880499839782715,8.912500381469727,8.702500343322754,8.79699993133545,76182000.0 2012-01-06,9.130499839782715,9.232500076293945,8.875,8.903499603271484,140168000.0 2012-01-09,8.928000450134277,9.218500137329102,8.850000381469727,9.137999534606934,101138000.0 2012-01-10,8.967000007629395,9.119999885559082,8.854999542236328,9.055000305175781,79716000.0 2012-01-11,8.944999694824219,9.03849983215332,8.909500122070312,8.982000350952148,62054000.0 2012-01-12,8.796500205993652,8.974499702453613,8.787500381469727,8.970999717712402,107716000.0 2012-01-13,8.920999526977539,8.9399995803833,8.675000190734863,8.790499687194824,95070000.0 2012-01-17,9.083000183105469,9.164999961853027,8.92549991607666,9.007499694824219,112890000.0 2012-01-18,9.472000122070312,9.512499809265137,9.055999755859375,9.097000122070312,149470000.0 2012-01-19,9.72249984741211,9.79699993133545,9.517999649047852,9.543999671936035,141920000.0 2012-01-20,9.546500205993652,9.645000457763672,9.45199966430664,9.535499572753906,112206000.0 2012-01-23,9.304499626159668,9.58650016784668,9.261500358581543,9.53950023651123,91706000.0 2012-01-24,9.350000381469727,9.420499801635742,9.190999984741211,9.25,93476000.0 2012-01-25,9.390000343322754,9.408499717712402,9.230500221252441,9.349499702453613,86128000.0 2012-01-26,9.666000366210938,9.742500305175781,9.43649959564209,9.46500015258789,117472000.0 2012-01-27,9.768500328063965,9.824999809265137,9.616499900817871,9.654500007629395,93180000.0 2012-01-30,9.607500076293945,9.75,9.506500244140625,9.684000015258789,108482000.0 2012-01-31,9.722000122070312,9.781499862670898,9.484999656677246,9.699999809265137,255444000.0 2012-02-01,8.972999572753906,8.9975004196167,8.600000381469727,8.690500259399414,426732000.0 2012-02-02,9.086000442504883,9.097000122070312,8.84000015258789,8.982500076293945,174726000.0 2012-02-03,9.383999824523926,9.395000457763672,9.094499588012695,9.141500473022461,162410000.0 2012-02-06,9.156999588012695,9.32800006866455,9.145999908447266,9.314000129699707,106200000.0 2012-02-07,9.209500312805176,9.246999740600586,9.102999687194824,9.132499694824219,102078000.0 2012-02-08,9.27400016784668,9.32450008392334,9.145500183105469,9.2475004196167,109532000.0 2012-02-09,9.24899959564209,9.284500122070312,9.088000297546387,9.225000381469727,143784000.0 2012-02-10,9.277000427246094,9.381500244140625,9.12600040435791,9.170999526977539,115942000.0 2012-02-13,9.579500198364258,9.625,9.284000396728516,9.358499526977539,121428000.0 2012-02-14,9.5649995803833,9.678500175476074,9.305000305175781,9.553999900817871,190542000.0 2012-02-15,9.22350025177002,9.57699966430664,9.163000106811523,9.564499855041504,155888000.0 2012-02-16,8.996500015258789,9.083999633789062,8.756999969482422,8.88949966430664,251276000.0 2012-02-17,9.125,9.170499801635742,8.968000411987305,9.004500389099121,148362000.0 2012-02-21,9.11299991607666,9.237500190734863,9.029000282287598,9.132499694824219,135130000.0 2012-02-22,9.029000282287598,9.149499893188477,9.01449966430664,9.09749984741211,115708000.0 2012-02-23,8.944499969482422,9.037500381469727,8.847999572753906,8.982000350952148,103076000.0 2012-02-24,8.956500053405762,9.036999702453613,8.918499946594238,8.984999656677246,73374000.0 2012-02-27,8.92650032043457,8.959500312805176,8.824999809265137,8.876999855041504,74124000.0 2012-02-28,9.1899995803833,9.214500427246094,8.897500038146973,8.944999694824219,115290000.0 2012-02-29,8.98449993133545,9.199999809265137,8.950499534606934,9.194499969482422,106006000.0 2012-03-01,9.001999855041504,9.024499893188477,8.829000473022461,8.994500160217285,98720000.0 2012-03-02,8.96500015258789,9.092000007629395,8.946000099182129,8.973999977111816,73156000.0 2012-03-05,9.012999534606934,9.090999603271484,8.909000396728516,8.949999809265137,93654000.0 2012-03-06,9.054499626159668,9.175000190734863,8.902000427246094,8.934000015258789,112244000.0 2012-03-07,9.18850040435791,9.274999618530273,9.119999885559082,9.132499694824219,99030000.0 2012-03-08,9.381999969482422,9.418999671936035,9.1899995803833,9.208499908447266,84430000.0 2012-03-09,9.215999603271484,9.359999656677246,9.17199993133545,9.339500427246094,90212000.0 2012-03-12,9.169500350952148,9.270000457763672,9.109999656677246,9.206500053405762,51752000.0 2012-03-13,9.229499816894531,9.243499755859375,9.03849983215332,9.196000099182129,88116000.0 2012-03-14,9.11299991607666,9.215999603271484,9.057000160217285,9.182499885559082,73994000.0 2012-03-15,9.221500396728516,9.221500396728516,9.015000343322754,9.10099983215332,83202000.0 2012-03-16,9.2524995803833,9.284000396728516,9.117500305175781,9.163999557495117,98680000.0 2012-03-19,9.276000022888184,9.333999633789062,9.149999618530273,9.172499656677246,78068000.0 2012-03-20,9.616499900817871,9.720499992370605,9.144000053405762,9.244000434875488,183308000.0 2012-03-21,9.58650016784668,9.71399974822998,9.562999725341797,9.625,84288000.0 2012-03-22,9.619999885559082,9.70300006866455,9.512999534606934,9.527000427246094,74792000.0 2012-03-23,9.751999855041504,9.8100004196167,9.59000015258789,9.600500106811523,119680000.0 2012-03-26,10.143500328063965,10.148500442504883,9.774999618530273,9.824000358581543,152274000.0 2012-03-27,10.272000312805176,10.492500305175781,10.144000053405762,10.179499626159668,192016000.0 2012-03-28,10.057999610900879,10.350000381469727,10.01550006866455,10.307000160217285,124900000.0 2012-03-29,10.230500221252441,10.26550006866455,10.031499862670898,10.064000129699707,114224000.0 2012-03-30,10.125499725341797,10.342499732971191,10.093500137329102,10.25100040435791,88762000.0 2012-04-02,9.90250015258789,9.994999885559082,9.850000381469727,9.901000022888184,128606000.0 2012-04-03,9.982999801635742,10.119500160217285,9.875,9.911999702453613,100014000.0 2012-04-04,9.69950008392334,9.883999824523926,9.618000030517578,9.84749984741211,109138000.0 2012-04-05,9.719499588012695,9.80150032043457,9.677499771118164,9.677499771118164,64350000.0 2012-04-09,9.593500137329102,9.710000038146973,9.524999618530273,9.60099983215332,62718000.0 2012-04-10,9.348999977111816,9.675999641418457,9.328499794006348,9.637499809265137,89100000.0 2012-04-11,9.398500442504883,9.59850025177002,9.339500427246094,9.481499671936035,86756000.0 2012-04-12,9.534500122070312,9.61299991607666,9.280500411987305,9.402999877929688,80558000.0 2012-04-13,9.42300033569336,9.496999740600586,9.312999725341797,9.494999885559082,68636000.0 2012-04-16,9.274999618530273,9.47350025177002,9.182499885559082,9.450499534606934,80886000.0 2012-04-17,9.419500350952148,9.501999855041504,9.343500137329102,9.36050033569336,56584000.0 2012-04-18,9.553500175476074,9.672499656677246,9.437000274658203,9.440999984741211,80038000.0 2012-04-19,9.555000305175781,9.727499961853027,9.487500190734863,9.646499633789062,80048000.0 2012-04-20,9.49899959564209,9.673999786376953,9.489999771118164,9.616999626159668,64872000.0 2012-04-23,9.411999702453613,9.44950008392334,9.275500297546387,9.44950008392334,69620000.0 2012-04-24,9.516500473022461,9.53499984741211,9.325499534606934,9.434000015258789,67526000.0 2012-04-25,9.720999717712402,9.739999771118164,9.579999923706055,9.583499908447266,79102000.0 2012-04-26,9.799500465393066,9.817999839782715,9.651000022888184,9.678500175476074,204680000.0 2012-04-27,11.342499732971191,11.434499740600586,11.01099967956543,11.241499900817871,442338000.0 2012-04-30,11.595000267028809,11.692000389099121,11.15250015258789,11.197500228881836,195138000.0 2012-05-01,11.501999855041504,11.648500442504883,11.420000076293945,11.470000267028809,135098000.0 2012-05-02,11.512499809265137,11.571999549865723,11.369999885559082,11.390999794006348,91868000.0 2012-05-03,11.47249984741211,11.626500129699707,11.40149974822998,11.487000465393066,81110000.0 2012-05-04,11.19950008392334,11.486000061035156,11.187000274658203,11.390000343322754,91704000.0 2012-05-07,11.258000373840332,11.343500137329102,11.114500045776367,11.118000030517578,66286000.0 2012-05-08,11.194999694824219,11.269499778747559,10.90999984741211,11.157500267028809,90448000.0 2012-05-09,11.14900016784668,11.288999557495117,11.008000373840332,11.029500007629395,74240000.0 2012-05-10,11.334500312805176,11.454000473022461,11.09749984741211,11.195500373840332,92968000.0 2012-05-11,11.383999824523926,11.534000396728516,11.286499977111816,11.297499656677246,83872000.0 2012-05-14,11.146499633789062,11.364500045776367,11.125499725341797,11.279999732971191,61932000.0 2012-05-15,11.219499588012695,11.530500411987305,11.149999618530273,11.324999809265137,114274000.0 2012-05-16,11.20300006866455,11.399999618530273,11.125,11.25,105236000.0 2012-05-17,10.918000221252441,11.300000190734863,10.904500007629395,11.2524995803833,90110000.0 2012-05-18,10.692500114440918,10.981499671936035,10.64050006866455,10.970499992370605,104634000.0 2012-05-21,10.905500411987305,10.99899959564209,10.640999794006348,10.701499938964844,71596000.0 2012-05-22,10.766500473022461,10.943499565124512,10.697999954223633,10.915499687194824,74662000.0 2012-05-23,10.86400032043457,10.8774995803833,10.559000015258789,10.73550033569336,84876000.0 2012-05-24,10.76200008392334,10.883000373840332,10.635000228881836,10.848999977111816,62822000.0 2012-05-25,10.644499778747559,10.798999786376953,10.611000061035156,10.749500274658203,43428000.0 2012-05-29,10.737500190734863,10.827500343322754,10.614500045776367,10.71500015258789,53878000.0 2012-05-30,10.46150016784668,10.64900016784668,10.387499809265137,10.607000350952148,81564000.0 2012-05-31,10.645500183105469,10.689499855041504,10.355500221252441,10.473999977111816,98880000.0 2012-06-01,10.41100025177002,10.56149959564209,10.364999771118164,10.42199993133545,79030000.0 2012-06-04,10.728500366210938,10.767499923706055,10.318499565124512,10.369999885559082,85992000.0 2012-06-05,10.660499572753906,10.843000411987305,10.557999610900879,10.692500114440918,70878000.0 2012-06-06,10.881999969482422,10.920000076293945,10.72599983215332,10.731499671936035,54202000.0 2012-06-07,10.9399995803833,11.07450008392334,10.905500411987305,10.982500076293945,70078000.0 2012-06-08,10.923999786376953,10.970999717712402,10.833000183105469,10.930500030517578,57540000.0 2012-06-11,10.824999809265137,11.043499946594238,10.760000228881836,10.874500274658203,74982000.0 2012-06-12,10.821000099182129,10.899999618530273,10.72599983215332,10.882499694824219,56666000.0 2012-06-13,10.736499786376953,10.869000434875488,10.675999641418457,10.776000022888184,46504000.0 2012-06-14,10.72249984741211,10.824999809265137,10.628000259399414,10.762999534606934,61218000.0 2012-06-15,10.917499542236328,10.966500282287598,10.722999572753906,10.76449966430664,75704000.0 2012-06-18,11.133000373840332,11.187999725341797,10.83650016784668,10.86400032043457,67392000.0 2012-06-19,11.201499938964844,11.260000228881836,11.083000183105469,11.163000106811523,54332000.0 2012-06-20,11.151000022888184,11.237000465393066,11.041999816894531,11.225500106811523,48888000.0 2012-06-21,11.028499603271484,11.30150032043457,11.026000022888184,11.192000389099121,56860000.0 2012-06-22,11.107999801635742,11.125499725341797,10.967499732971191,11.091500282287598,43750000.0 2012-06-25,11.003499984741211,11.079500198364258,10.899999618530273,11.015000343322754,47646000.0 2012-06-26,11.280500411987305,11.319499969482422,11.072500228881836,11.072500228881836,75082000.0 2012-06-27,11.281000137329102,11.375,11.164999961853027,11.250499725341797,55984000.0 2012-06-28,11.065500259399414,11.230999946594238,10.9375,11.196000099182129,59896000.0 2012-06-29,11.417499542236328,11.417499542236328,11.185500144958496,11.234999656677246,72288000.0 2012-07-02,11.465999603271484,11.467000007629395,11.317000389099121,11.46500015258789,46614000.0 2012-07-03,11.476499557495117,11.476499557495117,11.379500389099121,11.456999778747559,26634000.0 2012-07-05,11.352999687194824,11.524999618530273,11.326499938964844,11.430999755859375,53646000.0 2012-07-06,11.2524995803833,11.444999694824219,11.208999633789062,11.317500114440918,64064000.0 2012-07-09,11.2524995803833,11.300000190734863,11.172499656677246,11.25,38440000.0 2012-07-10,10.975000381469727,11.357000350952148,10.913999557495117,11.3125,59642000.0 2012-07-11,10.918499946594238,11.086999893188477,10.767000198364258,10.947500228881836,54694000.0 2012-07-12,10.767999649047852,10.864999771118164,10.630499839782715,10.830499649047852,52324000.0 2012-07-13,10.919500350952148,10.965499877929688,10.694000244140625,10.781499862670898,44438000.0 2012-07-16,10.80049991607666,10.915499687194824,10.722999572753906,10.829999923706055,40084000.0 2012-07-17,10.846500396728516,10.897000312805176,10.697999954223633,10.8725004196167,39740000.0 2012-07-18,10.873499870300293,10.933500289916992,10.785499572753906,10.807499885559082,41860000.0 2012-07-19,11.308500289916992,11.375,11.034500122070312,11.036499977111816,108988000.0 2012-07-20,11.41450023651123,11.469499588012695,11.26449966430664,11.267999649047852,83400000.0 2012-07-23,11.30049991607666,11.329000473022461,11.07699966430664,11.236000061035156,110302000.0 2012-07-24,11.152000427246094,11.330499649047852,11.06149959564209,11.31350040435791,100174000.0 2012-07-25,10.852499961853027,11.125,10.795499801635742,11.100000381469727,72934000.0 2012-07-26,11.000499725341797,11.072500228881836,10.7475004196167,11.0,138748000.0 2012-07-27,11.866000175476074,11.916999816894531,11.225000381469727,11.262499809265137,226278000.0 2012-07-30,11.804499626159668,12.036999702453613,11.703499794006348,11.850000381469727,74728000.0 2012-07-31,11.664999961853027,11.8149995803833,11.580499649047852,11.755000114440918,69072000.0 2012-08-01,11.604499816894531,11.718999862670898,11.53499984741211,11.706999778747559,50876000.0 2012-08-02,11.540499687194824,11.717000007629395,11.432999610900879,11.527999877929688,60962000.0 2012-08-03,11.748499870300293,11.82450008392334,11.65149974822998,11.701499938964844,56506000.0 2012-08-06,11.69950008392334,11.786999702453613,11.690500259399414,11.777999877929688,36874000.0 2012-08-07,11.82800006866455,11.899999618530273,11.662500381469727,11.706500053405762,41166000.0 2012-08-08,11.718999862670898,11.822500228881836,11.679499626159668,11.76449966430664,30686000.0 2012-08-09,11.70300006866455,11.799500465393066,11.675000190734863,11.696499824523926,30962000.0 2012-08-10,11.637499809265137,11.742500305175781,11.571499824523926,11.654000282287598,37050000.0 2012-08-13,11.621999740600586,11.718500137329102,11.550000190734863,11.611499786376953,39946000.0 2012-08-14,11.659500122070312,11.836000442504883,11.630999565124512,11.73550033569336,55020000.0 2012-08-15,11.871000289916992,11.906999588012695,11.612500190734863,11.61299991607666,65294000.0 2012-08-16,12.077500343322754,12.140999794006348,11.8100004196167,11.88599967956543,86242000.0 2012-08-17,12.058500289916992,12.167499542236328,12.023500442504883,12.029999732971191,61716000.0 2012-08-20,12.017499923706055,12.082500457763672,11.90999984741211,12.068499565124512,37798000.0 2012-08-21,11.97249984741211,12.192500114440918,11.927499771118164,12.043999671936035,51430000.0 2012-08-22,12.154999732971191,12.244999885559082,11.9399995803833,11.970000267028809,49474000.0 2012-08-23,12.0600004196167,12.173999786376953,11.951000213623047,12.107000350952148,49078000.0 2012-08-24,12.286999702453613,12.343500137329102,12.067999839782715,12.083999633789062,73976000.0 2012-08-27,12.196000099182129,12.375,12.156000137329102,12.28950023651123,58594000.0 2012-08-28,12.305500030517578,12.33899974822998,12.149999618530273,12.19849967956543,54846000.0 2012-08-29,12.355999946594238,12.380499839782715,12.229499816894531,12.33899974822998,35452000.0 2012-08-30,12.310999870300293,12.5,12.262499809265137,12.349499702453613,72950000.0 2012-08-31,12.41349983215332,12.47249984741211,12.274999618530273,12.403499603271484,66950000.0 2012-09-04,12.394000053405762,12.550000190734863,12.232999801635742,12.41349983215332,79016000.0 2012-09-05,12.310999870300293,12.430500030517578,12.265000343322754,12.380499839782715,53052000.0 2012-09-06,12.569000244140625,12.635000228881836,12.359999656677246,12.411499977111816,107228000.0 2012-09-07,12.956999778747559,12.970999717712402,12.675999641418457,12.692500114440918,100590000.0 2012-09-10,12.854499816894531,13.0,12.840999603271484,12.949999809265137,51344000.0 2012-09-11,12.783499717712402,12.880000114440918,12.713000297546387,12.880000114440918,50496000.0 2012-09-12,12.781499862670898,12.888999938964844,12.675000190734863,12.824999809265137,45464000.0 2012-09-13,13.01200008392334,13.100000381469727,12.6899995803833,12.746999740600586,70512000.0 2012-09-14,13.06350040435791,13.205499649047852,12.988499641418457,13.069999694824219,73324000.0 2012-09-17,12.899999618530273,13.0625,12.850000381469727,13.0625,46126000.0 2012-09-18,12.9375,13.024999618530273,12.850000381469727,12.923999786376953,44300000.0 2012-09-19,13.083999633789062,13.142000198364258,12.92650032043457,12.97249984741211,52736000.0 2012-09-20,13.040499687194824,13.043499946594238,12.899999618530273,13.001500129699707,58272000.0 2012-09-21,12.873499870300293,13.100000381469727,12.836999893188477,13.086999893188477,121186000.0 2012-09-24,12.739999771118164,12.779999732971191,12.649999618530273,12.76099967956543,54158000.0 2012-09-25,12.623000144958496,12.947500228881836,12.55150032043457,12.816499710083008,88116000.0 2012-09-26,12.483499526977539,12.730500221252441,12.411499977111816,12.619999885559082,58410000.0 2012-09-27,12.829500198364258,12.869999885559082,12.526000022888184,12.527000427246094,67948000.0 2012-09-28,12.715999603271484,12.850000381469727,12.65999984741211,12.807000160217285,49132000.0 2012-10-01,12.600500106811523,12.807999610900879,12.524499893188477,12.770000457763672,51624000.0 2012-10-02,12.529999732971191,12.657500267028809,12.451499938964844,12.640000343322754,43916000.0 2012-10-03,12.795999526977539,12.805000305175781,12.477999687194824,12.560500144958496,54912000.0 2012-10-04,13.023500442504883,13.076000213623047,12.793499946594238,12.80049991607666,54008000.0 2012-10-05,12.92549991607666,13.095000267028809,12.874500274658203,13.0600004196167,56130000.0 2012-10-08,12.95300006866455,12.989999771118164,12.777999877929688,12.883500099182129,35246000.0 2012-10-09,12.54800033569336,12.967499732971191,12.536499977111816,12.933500289916992,69896000.0 2012-10-10,12.249500274658203,12.623000144958496,12.200499534606934,12.600000381469727,78966000.0 2012-10-11,12.211000442504883,12.46500015258789,12.094499588012695,12.399999618530273,68946000.0 2012-10-12,12.118000030517578,12.27299976348877,12.095499992370605,12.159000396728516,44064000.0 2012-10-15,12.208999633789062,12.23900032043457,11.92549991607666,12.142499923706055,59196000.0 2012-10-16,12.196999549865723,12.28849983215332,12.104000091552734,12.243499755859375,44082000.0 2012-10-17,12.374500274658203,12.4399995803833,12.164999961853027,12.168499946594238,66054000.0 2012-10-18,12.242500305175781,12.545499801635742,12.135000228881836,12.388500213623047,106106000.0 2012-10-19,12.0,12.340999603271484,11.946999549865723,12.258000373840332,87906000.0 2012-10-22,11.689000129699707,11.947500228881836,11.616000175476074,11.940500259399414,90000000.0 2012-10-23,11.715499877929688,11.824999809265137,11.500499725341797,11.552499771118164,88616000.0 2012-10-24,11.424500465393066,11.79699993133545,11.397500038146973,11.793999671936035,73574000.0 2012-10-25,11.145999908447266,11.545999526977539,11.145999908447266,11.545999526977539,134826000.0 2012-10-26,11.911999702453613,11.935500144958496,11.334500312805176,11.430000305175781,227350000.0 2012-10-31,11.644499778747559,11.9350004196167,11.524999618530273,11.815999984741211,95952000.0 2012-11-01,11.607000350952148,11.727499961853027,11.567000389099121,11.71150016784668,78102000.0 2012-11-02,11.621000289916992,11.869999885559082,11.605500221252441,11.700499534606934,67494000.0 2012-11-05,11.716500282287598,11.741499900817871,11.505499839782715,11.60200023651123,36922000.0 2012-11-06,11.878000259399414,11.887499809265137,11.72249984741211,11.770500183105469,53226000.0 2012-11-07,11.602999687194824,11.782999992370605,11.470999717712402,11.782500267028809,72484000.0 2012-11-08,11.367500305175781,11.672499656677246,11.354999542236328,11.611000061035156,59648000.0 2012-11-09,11.315500259399414,11.548500061035156,11.229999542236328,11.312999725341797,61850000.0 2012-11-12,11.32349967956543,11.461000442504883,11.270500183105469,11.329500198364258,42576000.0 2012-11-13,11.329999923706055,11.395000457763672,11.23550033569336,11.255999565124512,52596000.0 2012-11-14,11.147500038146973,11.370499610900879,11.125499725341797,11.324999809265137,60682000.0 2012-11-15,11.029999732971191,11.258000373840332,10.909000396728516,11.114999771118164,68094000.0 2012-11-16,11.261500358581543,11.3125,10.932000160217285,11.065500259399414,87056000.0 2012-11-19,11.48550033569336,11.625,11.3725004196167,11.416000366210938,71824000.0 2012-11-20,11.689000129699707,11.690999984741211,11.475000381469727,11.5,55434000.0 2012-11-21,11.90149974822998,11.933500289916992,11.637499809265137,11.692000389099121,59186000.0 2012-11-23,11.994000434875488,12.0,11.824000358581543,11.994500160217285,35536000.0 2012-11-26,12.180999755859375,12.215999603271484,11.899999618530273,12.019499778747559,83566000.0 2012-11-27,12.170000076293945,12.283499717712402,12.07699966430664,12.16100025177002,60970000.0 2012-11-28,12.355500221252441,12.361499786376953,12.074999809265137,12.1225004196167,54868000.0 2012-11-29,12.56350040435791,12.62399959564209,12.375,12.40250015258789,106210000.0 2012-11-30,12.602499961853027,12.632499694824219,12.41349983215332,12.519000053405762,75948000.0 2012-12-03,12.516500473022461,12.708000183105469,12.5,12.626999855041504,59812000.0 2012-12-04,12.624500274658203,12.649999618530273,12.432999610900879,12.496999740600586,62294000.0 2012-12-05,12.697999954223633,12.77750015258789,12.519000053405762,12.621999740600586,57044000.0 2012-12-06,12.668499946594238,12.758500099182129,12.575499534606934,12.649999618530273,71158000.0 2012-12-07,12.66349983215332,12.760499954223633,12.600500106811523,12.706999778747559,43406000.0 2012-12-10,12.388500213623047,12.73900032043457,12.364999771118164,12.654999732971191,70076000.0 2012-12-11,12.534500122070312,12.673999786376953,12.332500457763672,12.425000190734863,83704000.0 2012-12-12,12.588000297546387,12.718000411987305,12.503000259399414,12.553500175476074,52562000.0 2012-12-13,12.5625,12.72700023651123,12.50100040435791,12.555500030517578,49204000.0 2012-12-14,12.459500312805176,12.595000267028809,12.38949966430664,12.505499839782715,50538000.0 2012-12-17,12.692999839782715,12.699999809265137,12.463000297546387,12.490500450134277,45540000.0 2012-12-18,13.020000457763672,13.155500411987305,12.728500366210938,12.728500366210938,99220000.0 2012-12-19,12.899499893188477,13.083499908447266,12.883999824523926,13.0649995803833,46000000.0 2012-12-20,13.074999809265137,13.120499610900879,12.82699966430664,12.918000221252441,51692000.0 2012-12-21,12.845999717712402,12.918999671936035,12.786999702453613,12.890999794006348,94092000.0 2012-12-24,12.930999755859375,12.975000381469727,12.847999572753906,12.864999771118164,19688000.0 2012-12-26,12.431500434875488,12.871000289916992,12.402000427246094,12.857500076293945,83054000.0 2012-12-27,12.415499687194824,12.467499732971191,12.142999649047852,12.413999557495117,72786000.0 2012-12-28,12.258999824523926,12.371999740600586,12.2524995803833,12.292499542236328,37174000.0 2012-12-31,12.543499946594238,12.620499610900879,12.137499809265137,12.1875,68380000.0 2013-01-02,12.865500450134277,12.904999732971191,12.663000106811523,12.803999900817871,65420000.0 2013-01-03,12.923999786376953,13.043999671936035,12.818499565124512,12.863499641418457,55018000.0 2013-01-04,12.957500457763672,12.989999771118164,12.832500457763672,12.878999710083008,37484000.0 2013-01-07,13.42300033569336,13.486499786376953,13.133500099182129,13.148500442504883,98200000.0 2013-01-08,13.319000244140625,13.449000358581543,13.178500175476074,13.353500366210938,60214000.0 2013-01-09,13.317500114440918,13.475000381469727,13.270000457763672,13.408499717712402,45312000.0 2013-01-10,13.267000198364258,13.437000274658203,13.114999771118164,13.427000045776367,57268000.0 2013-01-11,13.397000312805176,13.421500205993652,13.205499649047852,13.255000114440918,48266000.0 2013-01-14,13.636500358581543,13.713000297546387,13.376999855041504,13.399999618530273,85500000.0 2013-01-15,13.595000267028809,13.636500358581543,13.46500015258789,13.534000396728516,46538000.0 2013-01-16,13.446499824523926,13.562000274658203,13.391500473022461,13.52649974822998,41312000.0 2013-01-17,13.52400016784668,13.59850025177002,13.46049976348877,13.574999809265137,37692000.0 2013-01-18,13.605999946594238,13.725000381469727,13.479999542236328,13.541500091552734,58840000.0 2013-01-22,13.509499549865723,13.604999542236328,13.46150016784668,13.581000328063965,42754000.0 2013-01-23,13.405500411987305,13.554499626159668,13.332500457763672,13.528499603271484,50178000.0 2013-01-24,13.67300033569336,13.832500457763672,13.468500137329102,13.468500137329102,68340000.0 2013-01-25,14.19950008392334,14.236000061035156,13.720000267028809,13.75,99362000.0 2013-01-28,13.802000045776367,14.223999977111816,13.720000267028809,14.189000129699707,86428000.0 2013-01-29,13.017499923706055,13.77299976348877,12.917499542236328,13.767499923706055,203452000.0 2013-01-30,13.637999534606934,14.210000038146973,13.355500221252441,14.149999618530273,261508000.0 2013-01-31,13.274999618530273,13.79699993133545,13.1850004196167,13.552000045776367,135442000.0 2013-02-01,13.25,13.446499824523926,13.140000343322754,13.446499824523926,122300000.0 2013-02-04,12.99899959564209,13.234000205993652,12.953499794006348,13.138999938964844,74472000.0 2013-02-05,13.344499588012695,13.40149974822998,13.072999954223633,13.100000381469727,80258000.0 2013-02-06,13.111000061035156,13.344499588012695,13.055500030517578,13.258000373840332,55408000.0 2013-02-07,13.011500358581543,13.204999923706055,12.755499839782715,13.204999923706055,79514000.0 2013-02-08,13.09749984741211,13.262499809265137,13.02750015258789,13.069999694824219,77584000.0 2013-02-11,12.86050033569336,13.162500381469727,12.829999923706055,13.15999984741211,68074000.0 2013-02-12,12.9350004196167,13.008000373840332,12.850000381469727,12.959500312805176,58874000.0 2013-02-13,13.47350025177002,13.498000144958496,13.015000343322754,13.076499938964844,105860000.0 2013-02-14,13.461999893188477,13.532500267028809,13.270000457763672,13.368499755859375,69260000.0 2013-02-15,13.254500389099121,13.446000099182129,13.155500411987305,13.381500244140625,79598000.0 2013-02-19,13.487500190734863,13.505499839782715,13.225000381469727,13.295499801635742,57084000.0 2013-02-20,13.320500373840332,13.71500015258789,13.318499565124512,13.510000228881836,70578000.0 2013-02-21,13.29699993133545,13.473999977111816,13.162500381469727,13.255999565124512,72748000.0 2013-02-22,13.270999908447266,13.355500221252441,13.080499649047852,13.331000328063965,62496000.0 2013-02-25,12.993499755859375,13.434499740600586,12.982500076293945,13.347000122070312,60648000.0 2013-02-26,12.968000411987305,13.10200023651123,12.786499977111816,13.044500350952148,66972000.0 2013-02-27,13.162500381469727,13.291500091552734,12.843000411987305,12.970000267028809,58162000.0 2013-02-28,13.213500022888184,13.350000381469727,13.031499862670898,13.090499877929688,53344000.0 2013-03-01,13.286999702453613,13.329999923706055,13.052000045776367,13.16349983215332,59140000.0 2013-03-04,13.655500411987305,13.664999961853027,13.206999778747559,13.267999649047852,69060000.0 2013-03-05,13.779500007629395,13.833999633789062,13.499500274658203,13.699999809265137,73724000.0 2013-03-06,13.689499855041504,13.82450008392334,13.591500282287598,13.788000106811523,41014000.0 2013-03-07,13.694000244140625,13.739999771118164,13.592499732971191,13.704999923706055,38780000.0 2013-03-08,13.709500312805176,13.772000312805176,13.574999809265137,13.75,37596000.0 2013-03-11,13.562000274658203,13.69950008392334,13.520000457763672,13.671500205993652,38098000.0 2013-03-12,13.706500053405762,13.869999885559082,13.517999649047852,13.550000190734863,64924000.0 2013-03-13,13.755000114440918,13.824999809265137,13.631999969482422,13.76200008392334,37684000.0 2013-03-14,13.286999702453613,13.5,13.17650032043457,13.483499526977539,104534000.0 2013-03-15,13.090999603271484,13.36299991607666,13.0024995803833,13.24899959564209,97318000.0 2013-03-18,12.894499778747559,13.07450008392334,12.855999946594238,12.96500015258789,54404000.0 2013-03-19,12.820500373840332,12.975000381469727,12.630999565124512,12.920000076293945,74770000.0 2013-03-20,12.86400032043457,12.98799991607666,12.727499961853027,12.90250015258789,54778000.0 2013-03-21,12.669500350952148,12.850000381469727,12.633999824523926,12.805500030517578,56128000.0 2013-03-22,12.887499809265137,12.888500213623047,12.603500366210938,12.727499961853027,62492000.0 2013-03-25,12.800999641418457,12.971500396728516,12.725000381469727,12.928999900817871,50278000.0 2013-03-26,13.01550006866455,13.074000358581543,12.814000129699707,12.852499961853027,48420000.0 2013-03-27,13.265000343322754,13.296500205993652,12.895000457763672,12.9375,57498000.0 2013-03-28,13.32450008392334,13.369000434875488,13.20300006866455,13.291000366210938,49474000.0 2013-04-01,13.080499649047852,13.369999885559082,13.05049991607666,13.348999977111816,50496000.0 2013-04-02,13.166000366210938,13.294500350952148,13.02750015258789,13.119999885559082,52622000.0 2013-04-03,12.951499938964844,13.183500289916992,12.887499809265137,13.105999946594238,48276000.0 2013-04-04,12.954000473022461,13.020500183105469,12.805999755859375,12.96150016784668,39288000.0 2013-04-05,12.77400016784668,12.809000015258789,12.683500289916992,12.78600025177002,51148000.0 2013-04-08,12.947500228881836,12.984000205993652,12.781499862670898,12.795999526977539,45912000.0 2013-04-09,13.057000160217285,13.130499839782715,12.850000381469727,12.942500114440918,43132000.0 2013-04-10,13.238499641418457,13.298999786376953,12.965999603271484,13.08899974822998,46450000.0 2013-04-11,13.492500305175781,13.548500061035156,13.237000465393066,13.237000465393066,61810000.0 2013-04-12,13.643500328063965,13.66349983215332,13.35099983215332,13.505999565124512,57326000.0 2013-04-15,13.38599967956543,13.755999565124512,13.354999542236328,13.553999900817871,66520000.0 2013-04-16,13.616999626159668,13.640000343322754,13.402999877929688,13.465499877929688,42744000.0 2013-04-17,13.369999885559082,13.542499542236328,13.212499618530273,13.539999961853027,62702000.0 2013-04-18,12.970999717712402,13.349499702453613,12.829999923706055,13.340499877929688,62752000.0 2013-04-19,13.015999794006348,13.144000053405762,12.875,12.907999992370605,52050000.0 2013-04-22,13.177499771118164,13.229999542236328,12.90149974822998,12.967499732971191,42382000.0 2013-04-23,13.444999694824219,13.493499755859375,13.225000381469727,13.225000381469727,45412000.0 2013-04-24,13.439000129699707,13.57349967956543,13.340499877929688,13.475000381469727,37056000.0 2013-04-25,13.734999656677246,13.789999961853027,13.524999618530273,13.576499938964844,122330000.0 2013-04-26,12.740500450134277,13.60099983215332,12.64050006866455,13.498499870300293,280600000.0 2013-04-29,12.487000465393066,12.850500106811523,12.457500457763672,12.744999885559082,142340000.0 2013-04-30,12.690500259399414,12.734000205993652,12.428000450134277,12.468500137329102,84976000.0 2013-05-01,12.411499977111816,12.710000038146973,12.287500381469727,12.694999694824219,87828000.0 2013-05-02,12.6274995803833,12.646499633789062,12.288999557495117,12.446999549865723,78724000.0 2013-05-03,12.90250015258789,12.962499618530273,12.734999656677246,12.807000160217285,70280000.0 2013-05-06,12.78600025177002,12.975000381469727,12.670999526977539,12.904500007629395,46956000.0 2013-05-07,12.886500358581543,12.987000465393066,12.645500183105469,12.815500259399414,62674000.0 2013-05-08,12.934000015258789,13.015000343322754,12.766500473022461,12.843500137329102,53540000.0 2013-05-09,13.008000373840332,13.177499771118164,12.843999862670898,12.93649959564209,55386000.0 2013-05-10,13.181500434875488,13.182499885559082,13.010499954223633,13.043999671936035,62906000.0 2013-05-13,13.225500106811523,13.293999671936035,13.100000381469727,13.138500213623047,42990000.0 2013-05-14,13.416500091552734,13.470000267028809,13.201499938964844,13.225000381469727,54000000.0 2013-05-15,13.32800006866455,13.452500343322754,13.227999687194824,13.353500366210938,54410000.0 2013-05-16,13.206000328063965,13.421500205993652,13.192500114440918,13.29800033569336,32870000.0 2013-05-17,13.494999885559082,13.49899959564209,13.25,13.291500091552734,50546000.0 2013-05-20,13.381500244140625,13.589500427246094,13.324999809265137,13.449999809265137,44180000.0 2013-05-21,13.442999839782715,13.53849983215332,13.383000373840332,13.437000274658203,34824000.0 2013-05-22,13.14799976348877,13.379500389099121,13.039999961853027,13.369500160217285,66640000.0 2013-05-23,13.09000015258789,13.158499717712402,12.979499816894531,13.024499893188477,40006000.0 2013-05-24,13.086999893188477,13.096500396728516,12.916999816894531,12.992500305175781,33926000.0 2013-05-28,13.364500045776367,13.555000305175781,13.300000190734863,13.324000358581543,69420000.0 2013-05-29,13.27649974822998,13.412500381469727,13.241999626159668,13.27299976348877,38068000.0 2013-05-30,13.341500282287598,13.428500175476074,13.280500411987305,13.285499572753906,33350000.0 2013-05-31,13.460000038146973,13.595499992370605,13.29699993133545,13.300000190734863,67486000.0 2013-06-03,13.343999862670898,13.455499649047852,13.147500038146973,13.447999954223633,50878000.0 2013-06-04,13.28499984741211,13.444000244140625,13.151000022888184,13.350000381469727,41772000.0 2013-06-05,13.358499526977539,13.583000183105469,13.25100040435791,13.290499687194824,70246000.0 2013-06-06,13.391500473022461,13.524999618530273,13.21049976348877,13.387499809265137,49526000.0 2013-06-07,13.843500137329102,14.005000114440918,13.456500053405762,13.487000465393066,92652000.0 2013-06-10,14.053500175476074,14.123499870300293,13.76200008392334,13.833999633789062,61730000.0 2013-06-11,13.73900032043457,13.920499801635742,13.711999893188477,13.800000190734863,61956000.0 2013-06-12,13.583499908447266,13.84000015258789,13.522500038146973,13.829999923706055,44778000.0 2013-06-13,13.78950023651123,13.84000015258789,13.51449966430664,13.574999809265137,52996000.0 2013-06-14,13.69950008392334,13.853500366210938,13.67199993133545,13.75,43016000.0 2013-06-17,13.902999877929688,14.010000228881836,13.782500267028809,13.817500114440918,57680000.0 2013-06-18,14.088000297546387,14.145500183105469,13.905500411987305,13.954000473022461,42922000.0 2013-06-19,13.907999992370605,14.166999816894531,13.893500328063965,14.062999725341797,56550000.0 2013-06-20,13.67199993133545,13.930000305175781,13.619500160217285,13.756999969482422,59680000.0 2013-06-21,13.668000221252441,13.791999816894531,13.489500045776367,13.728500366210938,84020000.0 2013-06-24,13.530500411987305,13.657999992370605,13.25,13.564499855041504,77276000.0 2013-06-25,13.604499816894531,13.673500061035156,13.449999809265137,13.614999771118164,48992000.0 2013-06-26,13.878499984741211,13.89900016784668,13.675000190734863,13.699000358581543,60590000.0 2013-06-27,13.8774995803833,14.010000228881836,13.72700023651123,13.958999633789062,50390000.0 2013-06-28,13.884499549865723,13.991499900817871,13.809499740600586,13.809499740600586,63866000.0 2013-07-01,14.104999542236328,14.16450023651123,13.857999801635742,13.949999809265137,57764000.0 2013-07-02,14.18649959564209,14.329000473022461,14.029500007629395,14.052000045776367,64764000.0 2013-07-03,14.201499938964844,14.270000457763672,14.100000381469727,14.100000381469727,27460000.0 2013-07-05,14.293999671936035,14.319000244140625,14.103500366210938,14.25,39708000.0 2013-07-08,14.529500007629395,14.583499908447266,14.307000160217285,14.321000099182129,60934000.0 2013-07-09,14.576499938964844,14.628499984741211,14.400500297546387,14.550000190734863,55512000.0 2013-07-10,14.616499900817871,14.666999816894531,14.470000267028809,14.570500373840332,36204000.0 2013-07-11,14.982999801635742,15.034500122070312,14.604999542236328,14.749500274658203,80146000.0 2013-07-12,15.3774995803833,15.3774995803833,14.925000190734863,14.934499740600586,90786000.0 2013-07-15,15.328499794006348,15.399499893188477,15.217499732971191,15.363499641418457,44912000.0 2013-07-16,15.343500137329102,15.469499588012695,15.275500297546387,15.364999771118164,53204000.0 2013-07-17,15.434499740600586,15.4399995803833,15.284500122070312,15.34850025177002,40594000.0 2013-07-18,15.205499649047852,15.317000389099121,15.093500137329102,15.31350040435791,61276000.0 2013-07-19,15.261500358581543,15.28950023651123,15.095499992370605,15.219499588012695,59462000.0 2013-07-22,15.173999786376953,15.462499618530273,15.100000381469727,15.462499618530273,50414000.0 2013-07-23,15.053000450134277,15.253000259399414,15.027999877929688,15.157999992370605,39992000.0 2013-07-24,14.946999549865723,15.192000389099121,14.902000427246094,15.151000022888184,40010000.0 2013-07-25,15.170000076293945,15.225000381469727,14.837499618530273,14.949999809265137,108116000.0 2013-07-26,15.600500106811523,15.680999755859375,14.77750015258789,14.977499961853027,176350000.0 2013-07-29,15.305000305175781,15.649999618530273,15.295000076293945,15.553500175476074,64236000.0 2013-07-30,15.120499610900879,15.48900032043457,15.078499794006348,15.38599967956543,61068000.0 2013-07-31,15.060999870300293,15.257499694824219,15.050000190734863,15.195500373840332,37826000.0 2013-08-01,15.278499603271484,15.310500144958496,14.944999694824219,15.154000282287598,59434000.0 2013-08-02,15.21049976348877,15.266500473022461,15.074999809265137,15.231499671936035,50052000.0 2013-08-05,15.049500465393066,15.180999755859375,14.914999961853027,15.170000076293945,44664000.0 2013-08-06,15.037500381469727,15.067999839782715,14.87600040435791,15.025500297546387,36980000.0 2013-08-07,14.845499992370605,15.049500465393066,14.807499885559082,15.007499694824219,39220000.0 2013-08-08,14.786999702453613,14.925999641418457,14.6274995803833,14.925999641418457,46868000.0 2013-08-09,14.86299991607666,14.963500022888184,14.71500015258789,14.784000396728516,39006000.0 2013-08-12,14.834500312805176,14.954000473022461,14.762999534606934,14.78950023651123,30090000.0 2013-08-13,14.69849967956543,14.818499565124512,14.533499717712402,14.793999671936035,46998000.0 2013-08-14,14.567000389099121,14.714500427246094,14.527000427246094,14.714500427246094,28300000.0 2013-08-15,14.32349967956543,14.46500015258789,14.257499694824219,14.439499855041504,45228000.0 2013-08-16,14.241000175476074,14.416500091552734,14.225000381469727,14.327500343322754,48450000.0 2013-08-19,14.278499603271484,14.477999687194824,14.173999786376953,14.259499549865723,49548000.0 2013-08-20,14.354499816894531,14.475500106811523,14.286999702453613,14.293999671936035,31726000.0 2013-08-21,14.228500366210938,14.425000190734863,14.191499710083008,14.254500389099121,36306000.0 2013-08-22,14.486499786376953,14.493499755859375,14.239999771118164,14.239999771118164,28452000.0 2013-08-23,14.500499725341797,14.574999809265137,14.395000457763672,14.560500144958496,39238000.0 2013-08-26,14.310500144958496,14.552499771118164,14.281000137329102,14.521499633789062,34234000.0 2013-08-27,14.046500205993652,14.263999938964844,13.987000465393066,14.193499565124512,49520000.0 2013-08-28,14.079000473022461,14.149999618530273,13.966500282287598,14.017999649047852,29142000.0 2013-08-29,14.199000358581543,14.298999786376953,14.0,14.072500228881836,31328000.0 2013-08-30,14.048999786376953,14.243499755859375,14.0,14.229499816894531,30694000.0 2013-09-03,14.4399995803833,14.569499969482422,14.208499908447266,14.236499786376953,57952000.0 2013-09-04,14.682000160217285,14.761500358581543,14.378999710083008,14.416500091552734,48772000.0 2013-09-05,14.704999923706055,14.850000381469727,14.635499954223633,14.681500434875488,36332000.0 2013-09-06,14.793000221252441,14.944000244140625,14.539999961853027,14.766500473022461,45840000.0 2013-09-09,14.98550033569336,14.998000144958496,14.829999923706055,14.861000061035156,32872000.0 2013-09-10,15.017999649047852,15.050000190734863,14.861000061035156,15.02750015258789,35568000.0 2013-09-11,14.982000350952148,15.093000411987305,14.892000198364258,14.945500373840332,34852000.0 2013-09-12,14.942999839782715,15.100000381469727,14.883000373840332,14.969499588012695,32124000.0 2013-09-13,14.895999908447266,15.01099967956543,14.8100004196167,15.006999969482422,27012000.0 2013-09-16,14.803000450134277,15.050000190734863,14.762999534606934,14.991000175476074,36168000.0 2013-09-17,15.208499908447266,15.232500076293945,14.80049991607666,14.881500244140625,45930000.0 2013-09-18,15.601499557495117,15.63700008392334,15.145500183105469,15.20300006866455,58928000.0 2013-09-19,15.602999687194824,15.72700023651123,15.552000045776367,15.68850040435791,47018000.0 2013-09-20,15.817000389099121,16.028499603271484,15.620499610900879,15.626999855041504,106046000.0 2013-09-23,15.57450008392334,15.795000076293945,15.43850040435791,15.700499534606934,37698000.0 2013-09-24,15.706500053405762,15.904000282287598,15.564000129699707,15.621500015258789,40672000.0 2013-09-25,15.632499694824219,15.83549976348877,15.537500381469727,15.726499557495117,40172000.0 2013-09-26,15.906000137329102,15.968500137329102,15.663000106811523,15.694999694824219,39798000.0 2013-09-27,15.80049991607666,15.86050033569336,15.667499542236328,15.845999717712402,33150000.0 2013-09-30,15.631999969482422,15.76550006866455,15.553000450134277,15.670499801635742,32472000.0 2013-10-01,16.047500610351562,16.049999237060547,15.682499885559082,15.711000442504883,47928000.0 2013-10-02,16.02549934387207,16.08650016784668,15.87600040435791,15.902000427246094,44348000.0 2013-10-03,15.73799991607666,16.145999908447266,15.651000022888184,16.019500732421875,53496000.0 2013-10-04,15.95199966430664,15.960000038146973,15.630999565124512,15.756500244140625,36300000.0 2013-10-07,15.501500129699707,15.767000198364258,15.487000465393066,15.76200008392334,41664000.0 2013-10-08,15.161499977111816,15.577500343322754,15.013500213623047,15.574999809265137,63324000.0 2013-10-09,14.911499977111816,15.175000190734863,14.824999809265137,15.170999526977539,64948000.0 2013-10-10,15.258500099182129,15.335000038146973,15.129500389099121,15.231499671936035,51102000.0 2013-10-11,15.544500350952148,15.546500205993652,15.192000389099121,15.238499641418457,43262000.0 2013-10-14,15.53499984741211,15.582500457763672,15.350000381469727,15.461000442504883,38782000.0 2013-10-15,15.319999694824219,15.53950023651123,15.262999534606934,15.493499755859375,45222000.0 2013-10-16,15.524499893188477,15.539999961853027,15.27750015258789,15.418999671936035,43414000.0 2013-10-17,15.53849983215332,15.550000190734863,15.26200008392334,15.353500366210938,52968000.0 2013-10-18,16.446500778198242,16.594499588012695,15.837499618530273,15.968000411987305,119396000.0 2013-10-21,16.32200050354004,16.5,16.190000534057617,16.49449920654297,50446000.0 2013-10-22,16.62700080871582,16.855499267578125,16.284000396728516,16.38599967956543,78710000.0 2013-10-23,16.33799934387207,16.586000442504883,16.202999114990234,16.54199981689453,56364000.0 2013-10-24,16.61050033569336,16.63249969482422,16.337499618530273,16.48150062561035,117694000.0 2013-10-25,18.16950035095215,18.420000076293945,17.631000518798828,17.93000030517578,240736000.0 2013-10-28,17.908000946044922,18.137500762939453,17.860000610351562,17.996000289916992,72716000.0 2013-10-29,18.135000228881836,18.144500732421875,17.81450080871582,17.947999954223633,43708000.0 2013-10-30,18.054000854492188,18.25,17.9325008392334,18.131000518798828,90044000.0 2013-10-31,18.201499938964844,18.299999237060547,17.950000762939453,18.08650016784668,49336000.0 2013-11-01,17.950000762939453,18.28849983215332,17.80500030517578,18.2814998626709,66620000.0 2013-11-04,17.937000274658203,18.049999237060547,17.719999313354492,18.006000518798828,38768000.0 2013-11-05,17.944499969482422,18.008499145507812,17.742000579833984,17.839000701904297,40142000.0 2013-11-06,17.80900001525879,18.14349937438965,17.725000381469727,18.022499084472656,45646000.0 2013-11-07,17.17799949645996,17.895000457763672,17.0939998626709,17.792999267578125,84926000.0 2013-11-08,17.515499114990234,17.552499771118164,17.20199966430664,17.297500610351562,53138000.0 2013-11-11,17.7189998626709,17.76849937438965,17.402999877929688,17.529499053955078,45234000.0 2013-11-12,17.476499557495117,17.77400016784668,17.36400032043457,17.649499893188477,46862000.0 2013-11-13,17.81100082397461,17.81100082397461,17.284000396728516,17.3700008392334,55466000.0 2013-11-14,18.3700008392334,18.44700050354004,17.821500778198242,17.86949920654297,83196000.0 2013-11-15,18.458499908447266,18.645000457763672,18.27750015258789,18.381500244140625,89832000.0 2013-11-18,18.30900001525879,18.67449951171875,18.23349952697754,18.513999938964844,54748000.0 2013-11-19,18.246999740600586,18.43899917602539,18.125,18.291000366210938,38096000.0 2013-11-20,18.12849998474121,18.378000259399414,18.022499084472656,18.378000259399414,35430000.0 2013-11-21,18.445999145507812,18.462499618530273,18.165000915527344,18.202499389648438,39292000.0 2013-11-22,18.61549949645996,18.725000381469727,18.315500259399414,18.5,59310000.0 2013-11-25,18.832000732421875,18.88949966430664,18.659000396728516,18.69099998474121,59446000.0 2013-11-26,19.068500518798828,19.125,18.740999221801758,18.88050079345703,54488000.0 2013-11-27,19.335500717163086,19.350000381469727,19.13050079345703,19.174999237060547,45394000.0 2013-11-29,19.680999755859375,19.704999923706055,19.430999755859375,19.454999923706055,48120000.0 2013-12-02,19.614999771118164,19.950000762939453,19.454999923706055,19.950000762939453,94280000.0 2013-12-03,19.232999801635742,19.547500610351562,19.155000686645508,19.50550079345703,74058000.0 2013-12-04,19.29800033569336,19.484500885009766,19.074499130249023,19.174999237060547,47106000.0 2013-12-05,19.22450065612793,19.332500457763672,19.068500518798828,19.332500457763672,38130000.0 2013-12-06,19.34749984741211,19.417499542236328,19.191499710083008,19.417499542236328,39694000.0 2013-12-09,19.24449920654297,19.410499572753906,19.12849998474121,19.405500411987305,55236000.0 2013-12-10,19.388999938964844,19.452999114990234,19.150999069213867,19.187000274658203,54736000.0 2013-12-11,19.109500885009766,19.448999404907227,19.100000381469727,19.367000579833984,49026000.0 2013-12-12,19.0625,19.25,18.975000381469727,19.062999725341797,42474000.0 2013-12-13,19.211999893188477,19.47100067138672,19.190000534057617,19.266000747680664,60500000.0 2013-12-16,19.44849967956543,19.584999084472656,19.25,19.25149917602539,45034000.0 2013-12-17,19.38249969482422,19.56800079345703,19.325000762939453,19.532499313354492,46878000.0 2013-12-18,19.79800033569336,19.815000534057617,19.155000686645508,19.46150016784668,69782000.0 2013-12-19,19.75950050354004,19.864500045776367,19.6299991607666,19.713499069213867,48544000.0 2013-12-20,20.110000610351562,20.236000061035156,19.788999557495117,19.827499389648438,100678000.0 2013-12-23,20.145999908447266,20.25,19.959999084472656,20.184499740600586,53190000.0 2013-12-24,19.959999084472656,20.18600082397461,19.818500518798828,20.125999450683594,27608000.0 2013-12-26,20.219499588012695,20.22599983215332,19.840499877929688,20.089500427246094,37370000.0 2013-12-27,19.90399932861328,20.2814998626709,19.8125,20.232500076293945,39738000.0 2013-12-30,19.668500900268555,19.996000289916992,19.622499465942383,19.970500946044922,49742000.0 2013-12-31,19.93950080871582,19.941499710083008,19.690000534057617,19.729000091552734,39930000.0 2014-01-02,19.898500442504883,19.968000411987305,19.701000213623047,19.940000534057617,42756000.0 2014-01-03,19.82200050354004,20.135499954223633,19.81100082397461,19.914499282836914,44204000.0 2014-01-06,19.681499481201172,19.850000381469727,19.42099952697754,19.792499542236328,63412000.0 2014-01-07,19.901500701904297,19.923500061035156,19.714500427246094,19.75200080871582,38320000.0 2014-01-08,20.09600067138672,20.149999618530273,19.802000045776367,19.923500061035156,46330000.0 2014-01-09,20.050500869750977,20.344499588012695,19.922000885009766,20.18549919128418,42060000.0 2014-01-10,19.882999420166016,20.187999725341797,19.690000534057617,20.12649917602539,53590000.0 2014-01-13,19.548999786376953,19.98900032043457,19.422500610351562,19.89900016784668,56898000.0 2014-01-14,19.87700080871582,19.931499481201172,19.56450080871582,19.60650062561035,46802000.0 2014-01-15,19.793500900268555,19.965499877929688,19.62649917602539,19.94700050354004,53566000.0 2014-01-16,19.790000915527344,19.964500427246094,19.470500946044922,19.68400001525879,52024000.0 2014-01-17,19.980499267578125,20.17449951171875,19.683000564575195,19.71299934387207,90102000.0 2014-01-21,20.352500915527344,20.389999389648438,20.079999923706055,20.149999618530273,62442000.0 2014-01-22,20.226999282836914,20.402999877929688,20.100000381469727,20.399999618530273,41210000.0 2014-01-23,19.993499755859375,20.308500289916992,19.88949966430664,20.049999237060547,60508000.0 2014-01-24,19.3799991607666,20.010000228881836,19.363500595092773,19.908000946044922,89168000.0 2014-01-27,19.31399917602539,19.704999923706055,19.024499893188477,19.524999618530273,78736000.0 2014-01-28,19.721500396728516,19.73699951171875,19.356000900268555,19.3700008392334,57890000.0 2014-01-29,19.209999084472656,19.642499923706055,19.16200065612793,19.607999801635742,67646000.0 2014-01-30,20.15049934387207,20.3125,19.385000228881836,19.688499450683594,209478000.0 2014-01-31,17.934499740600586,18.772499084472656,17.88800048828125,18.58799934387207,323096000.0 2014-02-03,17.3075008392334,18.042499542236328,17.0049991607666,17.948999404907227,205616000.0 2014-02-04,17.397499084472656,17.700000762939453,17.201000213623047,17.47949981689453,96258000.0 2014-02-05,17.322500228881836,17.4685001373291,16.886499404907227,17.299999237060547,88708000.0 2014-02-06,17.72949981689453,17.740999221801758,17.3700008392334,17.3700008392334,66714000.0 2014-02-07,18.054000854492188,18.09000015258789,17.624500274658203,17.948999404907227,86610000.0 2014-02-10,18.043500900268555,18.25,17.967500686645508,18.08049964904785,68994000.0 2014-02-11,18.089500427246094,18.180500030517578,17.8125,18.091999053955078,64442000.0 2014-02-12,17.462499618530273,17.887500762939453,17.31599998474121,17.821500778198242,131754000.0 2014-02-13,17.860000610351562,17.860000610351562,17.325000762939453,17.385000228881836,83500000.0 2014-02-14,17.86750030517578,17.966999053955078,17.667499542236328,17.966999053955078,70404000.0 2014-02-18,17.6825008392334,17.786500930786133,17.47249984741211,17.763999938964844,99960000.0 2014-02-19,17.368999481201172,17.726999282836914,17.30500030517578,17.631999969482422,83362000.0 2014-02-20,17.489999771118164,17.523000717163086,17.2189998626709,17.440000534057617,69856000.0 2014-02-21,17.33799934387207,17.707000732421875,17.337499618530273,17.621999740600586,84200000.0 2014-02-24,17.589000701904297,17.649999618530273,17.164499282836914,17.25950050354004,72894000.0 2014-02-25,17.916000366210938,18.054000854492188,17.57900047302246,17.649999618530273,74728000.0 2014-02-26,17.989999771118164,18.237499237060547,17.85849952697754,17.993000030517578,72442000.0 2014-02-27,18.006500244140625,18.029499053955078,17.774999618530273,17.861000061035156,62098000.0 2014-02-28,18.104999542236328,18.293500900268555,17.854000091552734,18.030000686645508,77640000.0 2014-03-03,17.98900032043457,18.04800033569336,17.724000930786133,17.937000274658203,55966000.0 2014-03-04,18.19499969482422,18.284000396728516,18.12299919128418,18.19499969482422,54088000.0 2014-03-05,18.618499755859375,18.636499404907227,18.19499969482422,18.206499099731445,76966000.0 2014-03-06,18.607999801635742,18.76650047302246,18.44499969482422,18.702499389648438,58532000.0 2014-03-07,18.60300064086914,18.749500274658203,18.476499557495117,18.729000091552734,45596000.0 2014-03-10,18.526500701904297,18.636499404907227,18.350000381469727,18.63450050354004,42116000.0 2014-03-11,18.44099998474121,18.639999389648438,18.36400032043457,18.54949951171875,44922000.0 2014-03-12,18.531999588012695,18.558000564575195,18.180500030517578,18.31999969482422,44332000.0 2014-03-13,18.57550048828125,19.155500411987305,18.40399932861328,18.83099937438965,136580000.0 2014-03-14,18.687000274658203,18.928499221801758,18.577499389648438,18.639999389648438,88044000.0 2014-03-17,18.75200080871582,18.9424991607666,18.743999481201172,18.785999298095703,46060000.0 2014-03-18,18.938499450683594,18.950000762939453,18.75,18.865999221801758,49670000.0 2014-03-19,18.661500930786133,18.950000762939453,18.47100067138672,18.938499450683594,52934000.0 2014-03-20,18.44849967956543,18.649999618530273,18.31100082397461,18.531999588012695,51170000.0 2014-03-21,18.0310001373291,18.642000198364258,17.920000076293945,18.549999237060547,108282000.0 2014-03-24,17.592500686645508,18.075000762939453,17.43000030517578,18.004499435424805,97470000.0 2014-03-25,17.73550033569336,17.94849967956543,17.441999435424805,17.701499938964844,88914000.0 2014-03-26,17.170499801635742,17.8799991607666,17.170000076293945,17.85650062561035,82414000.0 2014-03-27,16.923500061035156,17.200000762939453,16.54400062561035,17.157499313354492,115328000.0 2014-03-28,16.914499282836914,17.350000381469727,16.804000854492188,17.002500534057617,79736000.0 2014-03-31,16.818500518798828,17.31450080871582,16.702999114990234,17.1200008392334,85950000.0 2014-04-01,17.149499893188477,17.221500396728516,16.899999618530273,16.904499053955078,72002000.0 2014-04-02,17.097999572753906,17.415000915527344,17.018999099731445,17.29949951171875,89510000.0 2014-04-03,16.680999755859375,17.125,16.42300033569336,17.090999603271484,127986000.0 2014-04-04,16.149999618530273,16.77199935913086,15.780500411987305,16.75749969482422,250692000.0 2014-04-07,15.887999534606934,16.246999740600586,15.656499862670898,16.04949951171875,141548000.0 2014-04-08,16.353500366210938,16.399999618530273,15.92199993133545,16.0939998626709,131552000.0 2014-04-09,16.590499877929688,16.608999252319336,16.125,16.423500061035156,101132000.0 2014-04-10,15.855500221252441,16.549999237060547,15.824999809265137,16.530000686645508,122534000.0 2014-04-11,15.58650016784668,15.824999809265137,15.475000381469727,15.699999809265137,145750000.0 2014-04-14,15.795499801635742,16.02400016784668,15.564000129699707,15.883500099182129,85870000.0 2014-04-15,15.803999900817871,15.913999557495117,15.274999618530273,15.835000038146973,107972000.0 2014-04-16,16.18400001525879,16.200000762939453,15.73550033569336,16.058500289916992,85698000.0 2014-04-17,16.245500564575195,16.433000564575195,15.98799991607666,15.98799991607666,85984000.0 2014-04-21,16.543500900268555,16.5575008392334,16.11549949645996,16.19849967956543,59988000.0 2014-04-22,16.465999603271484,16.875,16.44700050354004,16.600000381469727,74232000.0 2014-04-23,16.229000091552734,16.6564998626709,16.16950035095215,16.652999877929688,72092000.0 2014-04-24,16.857500076293945,16.8700008392334,16.147499084472656,16.48349952697754,185874000.0 2014-04-25,15.191499710083008,15.82450008392334,15.135499954223633,15.8125,323604000.0 2014-04-28,14.829000473022461,15.219499588012695,14.399999618530273,15.199999809265137,289596000.0 2014-04-29,15.019000053405762,15.092000007629395,14.522500038146973,14.821999549865723,130186000.0 2014-04-30,15.206500053405762,15.227999687194824,14.904999732971191,14.904999732971191,81772000.0 2014-05-01,15.394499778747559,15.52400016784668,15.199999809265137,15.206500053405762,86572000.0 2014-05-02,15.400500297546387,15.66450023651123,15.215499877929688,15.520999908447266,79902000.0 2014-05-05,15.5024995803833,15.511500358581543,15.25,15.318499565124512,50398000.0 2014-05-06,14.869000434875488,15.490500450134277,14.85200023651123,15.476499557495117,93646000.0 2014-05-07,14.635499954223633,14.819999694824219,14.333999633789062,14.777999877929688,140304000.0 2014-05-08,14.416000366210938,14.793999671936035,14.361499786376953,14.541000366210938,76964000.0 2014-05-09,14.612000465393066,14.684000015258789,14.218999862670898,14.528499603271484,81260000.0 2014-05-12,15.142999649047852,15.166999816894531,14.708000183105469,14.71500015258789,74592000.0 2014-05-13,15.232000350952148,15.279999732971191,15.037500381469727,15.130000114440918,70198000.0 2014-05-14,14.880999565124512,15.232000350952148,14.833000183105469,15.125,66466000.0 2014-05-15,14.759499549865723,14.960000038146973,14.519000053405762,14.901000022888184,85902000.0 2014-05-16,14.885000228881836,14.944000244140625,14.577500343322754,14.640000343322754,72736000.0 2014-05-19,14.838000297546387,14.949999809265137,14.690500259399414,14.788000106811523,45684000.0 2014-05-20,15.059499740600586,15.222999572753906,14.837499618530273,14.854999542236328,81914000.0 2014-05-21,15.250499725341797,15.29800033569336,15.076000213623047,15.11050033569336,68176000.0 2014-05-22,15.245499610900879,15.427000045776367,15.150500297546387,15.2524995803833,51536000.0 2014-05-23,15.612000465393066,15.617500305175781,15.244999885559082,15.27299976348877,61058000.0 2014-05-27,15.541000366210938,15.731499671936035,15.369000434875488,15.720499992370605,97242000.0 2014-05-28,15.508000373840332,15.690999984741211,15.371000289916992,15.475000381469727,54520000.0 2014-05-29,15.689000129699707,15.743499755859375,15.510000228881836,15.520999908447266,47310000.0 2014-05-30,15.6274995803833,15.732500076293945,15.378499984741211,15.721500396728516,85204000.0 2014-06-02,15.442000389099121,15.630000114440918,15.350000381469727,15.629500389099121,44068000.0 2014-06-03,15.35949993133545,15.395999908447266,15.253499984741211,15.287500381469727,47584000.0 2014-06-04,15.33899974822998,15.475000381469727,15.192000389099121,15.342499732971191,42142000.0 2014-06-05,16.178499221801758,16.39699935913086,15.345000267028809,15.404999732971191,155934000.0 2014-06-06,16.48349952697754,16.54400062561035,16.24650001525879,16.25,104880000.0 2014-06-09,16.375,16.649999618530273,16.282499313354492,16.578500747680664,64244000.0 2014-06-10,16.620500564575195,16.774999618530273,16.375,16.38249969482422,73268000.0 2014-06-11,16.760000228881836,17.035999298095703,16.694000244140625,16.799999237060547,88736000.0 2014-06-12,16.295499801635742,16.77750015258789,16.232999801635742,16.77750015258789,85526000.0 2014-06-13,16.313499450683594,16.46500015258789,16.17650032043457,16.352500915527344,55296000.0 2014-06-16,16.381000518798828,16.434499740600586,16.176000595092773,16.243000030517578,48996000.0 2014-06-17,16.2810001373291,16.566999435424805,16.261499404907227,16.37700080871582,58482000.0 2014-06-18,16.7189998626709,16.787500381469727,16.25,16.399999618530273,128030000.0 2014-06-19,16.350000381469727,16.94499969482422,16.298999786376953,16.76300048828125,106412000.0 2014-06-20,16.209999084472656,16.410999298095703,16.020999908447266,16.38800048828125,121080000.0 2014-06-23,16.36199951171875,16.377500534057617,16.070499420166016,16.166500091552734,52096000.0 2014-06-24,16.20800018310547,16.486499786376953,16.136999130249023,16.37700080871582,52532000.0 2014-06-25,16.371999740600586,16.407499313354492,16.086999893188477,16.21649932861328,46556000.0 2014-06-26,16.284500122070312,16.4325008392334,16.10650062561035,16.42449951171875,53990000.0 2014-06-27,16.228500366210938,16.326000213623047,16.16349983215332,16.29400062561035,48324000.0 2014-06-30,16.23900032043457,16.349000930786133,16.11199951171875,16.249000549316406,53426000.0 2014-07-01,16.61949920654297,16.65999984741211,16.2549991607666,16.292999267578125,63472000.0 2014-07-02,16.642499923706055,16.83799934387207,16.58300018310547,16.65999984741211,53626000.0 2014-07-03,16.874500274658203,16.915000915527344,16.65399932861328,16.741500854492188,38886000.0 2014-07-07,16.677499771118164,16.877500534057617,16.625999450683594,16.875,42578000.0 2014-07-08,16.190500259399414,16.687000274658203,16.06999969482422,16.655000686645508,85432000.0 2014-07-09,16.49850082397461,16.510000228881836,16.157499313354492,16.23550033569336,63322000.0 2014-07-10,16.395999908447266,16.499000549316406,16.13249969482422,16.216999053955078,53300000.0 2014-07-11,17.309999465942383,17.350000381469727,16.73550033569336,16.73550033569336,166016000.0 2014-07-14,17.766000747680664,17.78849983215332,17.26799964904785,17.351499557495117,112198000.0 2014-07-15,17.722000122070312,17.779499053955078,17.469999313354492,17.68600082397461,83418000.0 2014-07-16,17.795000076293945,17.965999603271484,17.649999618530273,17.7810001373291,70072000.0 2014-07-17,17.622499465942383,17.847999572753906,17.569000244140625,17.672000885009766,72720000.0 2014-07-18,17.933000564575195,17.983999252319336,17.604000091552734,17.719999313354492,68148000.0 2014-07-21,17.988000869750977,18.085500717163086,17.836000442504883,17.905000686645508,45568000.0 2014-07-22,18.04199981689453,18.146499633789062,17.762500762939453,17.762500762939453,57778000.0 2014-07-23,17.906999588012695,18.0314998626709,17.83099937438965,17.952499389648438,53746000.0 2014-07-24,17.930500030517578,18.24250030517578,17.926000595092773,17.999000549316406,141774000.0 2014-07-25,16.20050048828125,16.243499755859375,15.73799991607666,15.864999771118164,356930000.0 2014-07-28,16.02050018310547,16.240999221801758,15.824999809265137,16.212499618530273,118640000.0 2014-07-29,16.0,16.145000457763672,15.975000381469727,16.099000930786133,57676000.0 2014-07-30,16.125499725341797,16.136499404907227,15.925000190734863,16.072500228881836,79380000.0 2014-07-31,15.649499893188477,16.034000396728516,15.593000411987305,16.000499725341797,103840000.0 2014-08-01,15.352999687194824,15.791500091552734,15.229499816894531,15.684499740600586,148830000.0 2014-08-04,15.682499885559082,15.809000015258789,15.425000190734863,15.442000389099121,84018000.0 2014-08-05,15.616000175476074,15.727499961853027,15.503000259399414,15.664999961853027,57042000.0 2014-08-06,15.694499969482422,15.788999557495117,15.510000228881836,15.541500091552734,45938000.0 2014-08-07,15.572500228881836,15.793999671936035,15.482500076293945,15.760499954223633,58712000.0 2014-08-08,15.84000015258789,15.866000175476074,15.532999992370605,15.597000122070312,54118000.0 2014-08-11,15.916500091552734,16.018999099731445,15.843999862670898,15.923999786376953,49372000.0 2014-08-12,15.965999603271484,16.065500259399414,15.84749984741211,15.944499969482422,38316000.0 2014-08-13,16.31399917602539,16.586000442504883,16.30699920654297,16.3799991607666,98782000.0 2014-08-14,16.660499572753906,16.704500198364258,16.335500717163086,16.389999389648438,68408000.0 2014-08-15,16.681499481201172,16.75,16.416000366210938,16.700000762939453,77934000.0 2014-08-18,16.726499557495117,16.889999389648438,16.688499450683594,16.77400016784668,49708000.0 2014-08-19,16.756500244140625,16.79050064086914,16.65049934387207,16.743499755859375,34276000.0 2014-08-20,16.788999557495117,16.857999801635742,16.701000213623047,16.733999252319336,36210000.0 2014-08-21,16.64550018310547,16.82900047302246,16.611499786376953,16.823999404907227,39422000.0 2014-08-22,16.579500198364258,16.70400047302246,16.540000915527344,16.649499893188477,44224000.0 2014-08-25,16.701000213623047,16.838499069213867,16.635499954223633,16.660499572753906,39154000.0 2014-08-26,17.09149932861328,17.218000411987305,16.727500915527344,16.850000381469727,73094000.0 2014-08-27,17.159000396728516,17.333499908447266,17.066999435424805,17.10449981689453,59232000.0 2014-08-28,17.000999450683594,17.089500427246094,16.940000534057617,17.0,45054000.0 2014-08-29,16.95199966430664,17.090999603271484,16.884000778198242,17.08799934387207,38790000.0 2014-09-02,17.118999481201172,17.125,16.857999801635742,16.999000549316406,46520000.0 2014-09-03,16.950000762939453,17.16349983215332,16.877500534057617,17.12700080871582,39874000.0 2014-09-04,17.297500610351562,17.4689998626709,17.179000854492188,17.184499740600586,79312000.0 2014-09-05,17.319000244140625,17.34149932861328,17.125,17.315000534057617,42140000.0 2014-09-08,17.117000579833984,17.29050064086914,16.95199966430664,17.226999282836914,59106000.0 2014-09-09,16.487499237060547,17.08799934387207,16.458999633789062,17.08049964904785,92936000.0 2014-09-10,16.566499710083008,16.749000549316406,16.44099998474121,16.71500015258789,75948000.0 2014-09-11,16.525999069213867,16.65049934387207,16.319499969482422,16.496999740600586,54404000.0 2014-09-12,16.559499740600586,16.644500732421875,16.43950080871582,16.47800064086914,68586000.0 2014-09-15,16.194499969482422,16.566499710083008,15.949999809265137,16.545499801635742,80008000.0 2014-09-16,16.38800048828125,16.474000930786133,16.0049991607666,16.053499221801758,65198000.0 2014-09-17,16.200000762939453,16.399999618530273,16.076000213623047,16.38800048828125,82720000.0 2014-09-18,16.25,16.354999542236328,16.18549919128418,16.27199935913086,51538000.0 2014-09-19,16.56599998474121,16.63800048828125,16.278499603271484,16.3799991607666,137724000.0 2014-09-22,16.225000381469727,16.47450065612793,16.05299949645996,16.42449951171875,62194000.0 2014-09-23,16.181499481201172,16.3799991607666,16.0625,16.12299919128418,47052000.0 2014-09-24,16.410499572753906,16.472000122070312,15.977999687194824,16.208499908447266,52844000.0 2014-09-25,16.096500396728516,16.427000045776367,16.06999969482422,16.399499893188477,58576000.0 2014-09-26,16.160499572753906,16.174999237060547,15.881999969482422,16.030000686645508,72760000.0 2014-09-29,16.090999603271484,16.1875,15.949999809265137,16.024999618530273,38492000.0 2014-09-30,16.121999740600586,16.171499252319336,15.92549991607666,16.06800079345703,52724000.0 2014-10-01,15.873000144958496,16.10849952697754,15.77750015258789,16.101999282836914,61782000.0 2014-10-02,15.920499801635742,15.92650032043457,15.565500259399414,15.845999717712402,71078000.0 2014-10-03,16.136999130249023,16.257999420166016,15.976499557495117,16.01799964904785,60748000.0 2014-10-06,16.110000610351562,16.206499099731445,15.979999542236328,16.174999237060547,45806000.0 2014-10-07,15.848999977111816,16.100000381469727,15.833499908447266,15.971500396728516,47308000.0 2014-10-08,16.135000228881836,16.20549964904785,15.706999778747559,15.829000473022461,69056000.0 2014-10-09,15.768500328063965,16.113500595092773,15.72599983215332,16.074499130249023,71758000.0 2014-10-10,15.569499969482422,15.888500213623047,15.569000244140625,15.701000213623047,73638000.0 2014-10-13,15.322500228881836,15.65999984741211,15.173500061035156,15.493499755859375,87278000.0 2014-10-14,15.415499687194824,15.612000465393066,15.287500381469727,15.399999618530273,67716000.0 2014-10-15,15.298500061035156,15.395000457763672,14.954999923706055,15.217499732971191,106878000.0 2014-10-16,15.142999649047852,15.340999603271484,14.691499710083008,14.691499710083008,94626000.0 2014-10-17,15.182000160217285,15.460000038146973,15.13599967956543,15.357500076293945,88102000.0 2014-10-20,15.310500144958496,15.326499938964844,15.10099983215332,15.147500038146973,64690000.0 2014-10-21,15.766500473022461,15.781999588012695,15.353500366210938,15.494999885559082,71186000.0 2014-10-22,15.648500442504883,15.949000358581543,15.631999969482422,15.771499633789062,62518000.0 2014-10-23,15.659000396728516,15.84000015258789,15.569999694824219,15.670000076293945,180764000.0 2014-10-24,14.352999687194824,14.690500259399414,14.199999809265137,14.220000267028809,396022000.0 2014-10-27,14.498499870300293,14.520999908447266,14.25100040435791,14.28499984741211,119012000.0 2014-10-28,14.779500007629395,14.899999618530273,14.48799991607666,14.48799991607666,111452000.0 2014-10-29,14.706000328063965,14.980500221252441,14.653499603271484,14.955499649047852,97638000.0 2014-10-30,14.953499794006348,14.987000465393066,14.618000030517578,14.699000358581543,81104000.0 2014-10-31,15.27299976348877,15.28600025177002,15.074999809265137,15.257499694824219,91014000.0 2014-11-03,15.28600025177002,15.400500297546387,15.161999702453613,15.312000274658203,64850000.0 2014-11-04,15.14050006866455,15.212499618530273,15.008500099182129,15.19950008392334,68548000.0 2014-11-05,14.826000213623047,15.199999809265137,14.708000183105469,15.150500297546387,93490000.0 2014-11-06,14.831999778747559,14.850000381469727,14.614500045776367,14.834500312805176,75162000.0 2014-11-07,14.993000030517578,14.999500274658203,14.814499855041504,14.890999794006348,52948000.0 2014-11-10,15.255499839782715,15.289999961853027,15.0,15.0,56182000.0 2014-11-11,15.600500106811523,15.619000434875488,15.182499885559082,15.29699993133545,76072000.0 2014-11-12,15.575499534606934,15.628999710083008,15.439499855041504,15.537500381469727,43660000.0 2014-11-13,15.824000358581543,15.894499778747559,15.575499534606934,15.600000381469727,73728000.0 2014-11-14,16.391000747680664,16.643999099731445,15.819999694824219,15.855999946594238,177556000.0 2014-11-17,16.15250015258789,16.399999618530273,15.90149974822998,16.32200050354004,95698000.0 2014-11-18,16.24650001525879,16.47800064086914,16.162500381469727,16.199499130249023,70990000.0 2014-11-19,16.32699966430664,16.420000076293945,16.201000213623047,16.362499237060547,65632000.0 2014-11-20,16.527000427246094,16.633499145507812,16.166500091552734,16.200000762939453,68734000.0 2014-11-21,16.631500244140625,16.916500091552734,16.57349967956543,16.770999908447266,89332000.0 2014-11-24,16.781999588012695,16.86949920654297,16.68000030517578,16.73900032043457,55084000.0 2014-11-25,16.75200080871582,16.816499710083008,16.56399917602539,16.763500213623047,51300000.0 2014-11-26,16.678499221801758,16.732500076293945,16.587499618530273,16.68899917602539,39672000.0 2014-11-28,16.93199920654297,17.062999725341797,16.80150032043457,16.80150032043457,61036000.0 2014-12-01,16.299999237060547,17.031999588012695,16.296499252319336,16.9060001373291,98898000.0 2014-12-02,16.315500259399414,16.396499633789062,16.162500381469727,16.375,55806000.0 2014-12-03,15.824999809265137,16.338499069213867,15.718000411987305,16.286500930786133,113620000.0 2014-12-04,15.846500396728516,15.929499626159668,15.673500061035156,15.77649974822998,65806000.0 2014-12-05,15.631500244140625,15.846500396728516,15.541999816894531,15.84000015258789,65304000.0 2014-12-08,15.331999778747559,15.82800006866455,15.241000175476074,15.578499794006348,72784000.0 2014-12-09,15.625,15.682000160217285,15.057000160217285,15.149499893188477,80990000.0 2014-12-10,15.291999816894531,15.659500122070312,15.234000205993652,15.600000381469727,64918000.0 2014-12-11,15.368000030517578,15.631999969482422,15.30049991607666,15.394499778747559,65258000.0 2014-12-12,15.366000175476074,15.531999588012695,15.150500297546387,15.19950008392334,63070000.0 2014-12-15,15.303500175476074,15.543000221252441,15.107500076293945,15.443499565124512,76832000.0 2014-12-16,14.753000259399414,15.224499702453613,14.750499725341797,15.217499732971191,130026000.0 2014-12-17,14.944000244140625,14.983499526977539,14.65149974822998,14.818499565124512,88670000.0 2014-12-18,14.886500358581543,15.225000381469727,14.662500381469727,15.200499534606934,154762000.0 2014-12-19,14.994999885559082,15.07699966430664,14.776000022888184,14.845499992370605,174182000.0 2014-12-22,15.32699966430664,15.368000030517578,15.097000122070312,15.097000122070312,80076000.0 2014-12-23,15.314499855041504,15.374500274658203,15.162500381469727,15.348999977111816,54274000.0 2014-12-24,15.15149974822998,15.350000381469727,15.144000053405762,15.319000244140625,30276000.0 2014-12-26,15.454500198364258,15.538999557495117,15.190500259399414,15.25,57876000.0 2014-12-29,15.60200023651123,15.713500022888184,15.329000473022461,15.392499923706055,60180000.0 2014-12-30,15.515000343322754,15.696999549865723,15.467000007629395,15.495499610900879,41860000.0 2014-12-31,15.517499923706055,15.64900016784668,15.500499725341797,15.577500343322754,40960000.0 2015-01-02,15.425999641418457,15.737500190734863,15.347999572753906,15.628999710083008,55664000.0 2015-01-05,15.10949993133545,15.418999671936035,15.042499542236328,15.350500106811523,55484000.0 2015-01-06,14.76449966430664,15.149999618530273,14.619000434875488,15.112000465393066,70380000.0 2015-01-07,14.920999526977539,15.064000129699707,14.766500473022461,14.875,52806000.0 2015-01-08,15.02299976348877,15.156999588012695,14.805500030517578,15.015999794006348,61768000.0 2015-01-09,14.846500396728516,15.143500328063965,14.833999633789062,15.074000358581543,51848000.0 2015-01-12,14.570500373840332,14.92549991607666,14.46399974822998,14.878000259399414,68428000.0 2015-01-13,14.737000465393066,15.074999809265137,14.661499977111816,14.87399959564209,82728000.0 2015-01-14,14.66349983215332,14.795499801635742,14.324999809265137,14.596500396728516,110774000.0 2015-01-15,14.34749984741211,14.800000190734863,14.340999603271484,14.699999809265137,88384000.0 2015-01-16,14.536999702453613,14.53950023651123,14.262499809265137,14.314000129699707,69564000.0 2015-01-20,14.472000122070312,14.668000221252441,14.319499969482422,14.629500389099121,61502000.0 2015-01-21,14.862500190734863,15.300000190734863,14.36299991607666,14.482000350952148,201302000.0 2015-01-22,15.515999794006348,15.612500190734863,15.0,15.0,107252000.0 2015-01-23,15.619500160217285,15.846500396728516,15.38599967956543,15.404000282287598,89928000.0 2015-01-26,15.482999801635742,15.649999618530273,15.37600040435791,15.590999603271484,63394000.0 2015-01-27,15.337499618530273,15.51200008392334,15.131500244140625,15.3149995803833,58406000.0 2015-01-28,15.195500373840332,15.575499534606934,15.1899995803833,15.490500450134277,61276000.0 2015-01-29,15.58899974822998,15.640000343322754,14.966500282287598,15.236499786376953,173132000.0 2015-01-30,17.726499557495117,17.975000381469727,17.03700065612793,17.31599998474121,477122000.0 2015-02-02,18.223499298095703,18.25,17.500499725341797,17.502500534057617,204638000.0 2015-02-03,18.177499771118164,18.391000747680664,18.010499954223633,18.01449966430664,124252000.0 2015-02-04,18.237499237060547,18.375,17.911500930786133,17.91900062561035,83398000.0 2015-02-05,18.694499969482422,18.940000534057617,18.295000076293945,18.299999237060547,144952000.0 2015-02-06,18.714000701904297,18.79949951171875,18.550500869750977,18.743499755859375,77848000.0 2015-02-09,18.527999877929688,18.720500946044922,18.360000610351562,18.549999237060547,54492000.0 2015-02-10,18.649999618530273,18.71500015258789,18.425500869750977,18.559499740600586,45744000.0 2015-02-11,18.756999969482422,18.854999542236328,18.55500030517578,18.561500549316406,55730000.0 2015-02-12,18.85849952697754,18.925500869750977,18.657499313354492,18.7549991607666,55822000.0 2015-02-13,19.09149932861328,19.149999618530273,18.850500106811523,18.920499801635742,69502000.0 2015-02-17,18.771499633789062,18.999500274658203,18.633499145507812,18.88599967956543,73464000.0 2015-02-18,18.668500900268555,18.836999893188477,18.642499923706055,18.68899917602539,53012000.0 2015-02-19,18.950000762939453,19.0939998626709,18.671499252319336,18.67449951171875,59076000.0 2015-02-20,19.183000564575195,19.184999465942383,18.79199981689453,18.930999755859375,65160000.0 2015-02-23,19.006999969482422,19.226999282836914,18.899999618530273,19.172000885009766,43540000.0 2015-02-24,18.929500579833984,19.02400016784668,18.808000564575195,18.9325008392334,38416000.0 2015-02-25,19.26849937438965,19.392499923706055,18.82699966430664,18.863500595092773,63490000.0 2015-02-26,19.239999771118164,19.4685001373291,19.163999557495117,19.203500747680664,53742000.0 2015-02-27,19.007999420166016,19.29949951171875,18.989500045776367,19.200000762939453,50646000.0 2015-03-02,19.283000946044922,19.295000076293945,18.974000930786133,19.042499542236328,42784000.0 2015-03-03,19.230499267578125,19.30500030517578,19.079999923706055,19.197500228881836,38930000.0 2015-03-04,19.13599967956543,19.395000457763672,19.109500885009766,19.285499572753906,45182000.0 2015-03-05,19.39150047302246,19.42099952697754,19.194499969482422,19.280500411987305,53870000.0 2015-03-06,19.004499435424805,19.350000381469727,18.944000244140625,19.275999069213867,52540000.0 2015-03-09,18.92799949645996,18.96649932861328,18.763999938964844,18.920000076293945,46228000.0 2015-03-10,18.475500106811523,18.888500213623047,18.458999633789062,18.872499465942383,62420000.0 2015-03-11,18.318500518798828,18.667499542236328,18.312999725341797,18.530500411987305,49902000.0 2015-03-12,18.711999893188477,18.774999618530273,18.375999450683594,18.44099998474121,56200000.0 2015-03-13,18.52899932861328,18.699499130249023,18.333999633789062,18.576000213623047,52234000.0 2015-03-16,18.667499542236328,18.69700050354004,18.336000442504883,18.518999099731445,47082000.0 2015-03-17,18.59600067138672,18.725000381469727,18.48200035095215,18.555500030517578,40740000.0 2015-03-18,18.756999969482422,18.79949951171875,18.334999084472656,18.49850082397461,53082000.0 2015-03-19,18.66200065612793,18.855499267578125,18.609500885009766,18.693500518798828,38314000.0 2015-03-20,18.92449951171875,18.9685001373291,18.79599952697754,18.81450080871582,75272000.0 2015-03-23,18.75550079345703,19.088499069213867,18.746999740600586,18.903499603271484,44786000.0 2015-03-24,18.704500198364258,18.761999130249023,18.613500595092773,18.699499130249023,44564000.0 2015-03-25,18.54800033569336,19.024999618530273,18.51449966430664,18.758499145507812,68590000.0 2015-03-26,18.36750030517578,18.56999969482422,18.282499313354492,18.47949981689453,58600000.0 2015-03-27,18.527999877929688,18.65850067138672,18.328500747680664,18.355499267578125,52196000.0 2015-03-30,18.72949981689453,18.805999755859375,18.577499389648438,18.5935001373291,36418000.0 2015-03-31,18.604999542236328,18.885000228881836,18.57550048828125,18.66200065612793,50122000.0 2015-04-01,18.51300048828125,18.658000946044922,18.41699981689453,18.604999542236328,49162000.0 2015-04-02,18.612499237060547,18.663999557495117,18.450000762939453,18.524999618530273,37506000.0 2015-04-06,18.851999282836914,19.010000228881836,18.468000411987305,18.5049991607666,61014000.0 2015-04-07,18.720500946044922,18.965499877929688,18.701499938964844,18.8075008392334,39098000.0 2015-04-08,19.059999465942383,19.07900047302246,18.732500076293945,18.732999801635742,52728000.0 2015-04-09,19.177000045776367,19.22100067138672,18.940000534057617,19.033000946044922,47846000.0 2015-04-10,19.13249969482422,19.356000900268555,19.06599998474121,19.215499877929688,51470000.0 2015-04-13,19.118000030517578,19.263999938964844,19.006999969482422,19.17650032043457,37890000.0 2015-04-14,19.25550079345703,19.390499114990234,19.06049919128418,19.175500869750977,51672000.0 2015-04-15,19.172500610351562,19.288999557495117,19.082000732421875,19.232500076293945,38664000.0 2015-04-16,19.302000045776367,19.372499465942383,19.177499771118164,19.184499740600586,41608000.0 2015-04-17,18.777999877929688,19.17799949645996,18.719999313354492,19.131500244140625,76794000.0 2015-04-20,19.475500106811523,19.597000122070312,18.850000381469727,18.927499771118164,100322000.0 2015-04-21,19.55900001525879,19.729999542236328,19.34000015258789,19.565500259399414,92870000.0 2015-04-22,19.489999771118164,19.714000701904297,19.399999618530273,19.595500946044922,69494000.0 2015-04-23,19.499500274658203,19.5939998626709,19.3075008392334,19.510499954223633,159600000.0 2015-04-24,22.2549991607666,22.63249969482422,21.950000762939453,21.950000762939453,343538000.0 2015-04-27,21.92799949645996,22.34950065612793,21.870500564575195,22.19300079345703,108618000.0 2015-04-28,21.465499877929688,21.950000762939453,21.402000427246094,21.925500869750977,82810000.0 2015-04-29,21.4685001373291,21.711999893188477,21.30150032043457,21.337499618530273,72434000.0 2015-04-30,21.089000701904297,21.587499618530273,20.961999893188477,21.355499267578125,72958000.0 2015-05-01,21.14349937438965,21.281999588012695,20.799999237060547,21.19099998474121,71316000.0 2015-05-04,21.152000427246094,21.488500595092773,21.121000289916992,21.239999771118164,45408000.0 2015-05-05,21.059499740600586,21.375499725341797,21.051000595092773,21.142499923706055,57128000.0 2015-05-06,20.954999923706055,21.13599967956543,20.727500915527344,21.071500778198242,51050000.0 2015-05-07,21.3439998626709,21.424999237060547,21.142499923706055,21.207500457763672,55322000.0 2015-05-08,21.684499740600586,21.760000228881836,21.508499145507812,21.537500381469727,58176000.0 2015-05-11,21.642499923706055,21.950000762939453,21.568500518798828,21.625499725341797,47874000.0 2015-05-12,21.551000595092773,21.662500381469727,21.335500717163086,21.554000854492188,38956000.0 2015-05-13,21.3435001373291,21.67650032043457,21.290000915527344,21.499000549316406,39926000.0 2015-05-14,21.61400032043457,21.649999618530273,21.350500106811523,21.47249984741211,37770000.0 2015-05-15,21.299999237060547,21.520000457763672,21.21500015258789,21.399999618530273,84806000.0 2015-05-18,21.261999130249023,21.363500595092773,21.072999954223633,21.299999237060547,47804000.0 2015-05-19,21.085500717163086,21.41200065612793,21.0314998626709,21.243499755859375,49284000.0 2015-05-20,21.19300079345703,21.354999542236328,20.917999267578125,21.030000686645508,43924000.0 2015-05-21,21.581499099731445,21.844999313354492,21.399999618530273,21.399999618530273,82428000.0 2015-05-22,21.381500244140625,21.621999740600586,21.38050079345703,21.577499389648438,40412000.0 2015-05-26,21.273500442504883,21.350000381469727,21.100000381469727,21.309999465942383,44884000.0 2015-05-27,21.570999145507812,21.592500686645508,21.250499725341797,21.372499465942383,44622000.0 2015-05-28,21.328500747680664,21.5674991607666,21.273500442504883,21.48550033569336,38248000.0 2015-05-29,21.46150016784668,21.625,21.361499786376953,21.361499786376953,60322000.0 2015-06-01,21.54599952697754,21.658000946044922,21.309999465942383,21.520000457763672,45066000.0 2015-06-02,21.54949951171875,21.661500930786133,21.3125,21.50349998474121,33378000.0 2015-06-03,21.829500198364258,21.91950035095215,21.637500762939453,21.719999313354492,54558000.0 2015-06-04,21.538999557495117,21.83799934387207,21.46299934387207,21.719999313354492,50216000.0 2015-06-05,21.34749984741211,21.540000915527344,21.325000762939453,21.482999801635742,38158000.0 2015-06-08,21.174999237060547,21.34000015258789,21.071500778198242,21.2810001373291,43450000.0 2015-06-09,21.27400016784668,21.374500274658203,20.957000732421875,21.148000717163086,45774000.0 2015-06-10,21.53849983215332,21.610000610351562,21.283000946044922,21.322999954223633,43446000.0 2015-06-11,21.648500442504883,21.944499969482422,21.57349967956543,21.614500045776367,58450000.0 2015-06-12,21.496000289916992,21.618000030517578,21.413000106811523,21.5625,41088000.0 2015-06-15,21.183500289916992,21.40250015258789,21.131999969482422,21.382999420166016,41020000.0 2015-06-16,21.363000869750977,21.398500442504883,21.133499145507812,21.207500457763672,45928000.0 2015-06-17,21.390499114990234,21.5674991607666,21.237499237060547,21.417999267578125,43718000.0 2015-06-18,21.969499588012695,21.986499786376953,21.470500946044922,21.514999389648438,67568000.0 2015-06-19,21.746000289916992,22.249500274658203,21.66200065612793,22.01300048828125,89902000.0 2015-06-22,21.81450080871582,21.961999893188477,21.708999633789062,21.850000381469727,36472000.0 2015-06-23,22.29949951171875,22.351999282836914,21.684499740600586,21.779499053955078,64900000.0 2015-06-24,22.04199981689453,22.32349967956543,22.011499404907227,22.24850082397461,52416000.0 2015-06-25,22.0049991607666,22.173500061035156,21.819499969482422,21.903499603271484,44750000.0 2015-06-26,21.905000686645508,22.17449951171875,21.753000259399414,22.08799934387207,52490000.0 2015-06-29,21.493000030517578,21.850000381469727,21.450000762939453,21.749000549316406,55064000.0 2015-06-30,21.704500198364258,21.778499603271484,21.523000717163086,21.709999084472656,51938000.0 2015-07-01,21.86949920654297,22.0,21.77899932861328,21.967500686645508,39742000.0 2015-07-02,21.885499954223633,21.90999984741211,21.673999786376953,21.850000381469727,26868000.0 2015-07-06,21.802000045776367,21.986499786376953,21.676000595092773,21.761499404907227,38064000.0 2015-07-07,21.836000442504883,21.886499404907227,21.278499603271484,21.784000396728516,69084000.0 2015-07-08,21.485000610351562,21.79949951171875,21.441499710083008,21.717500686645508,47662000.0 2015-07-09,21.719499588012695,21.93600082397461,21.707500457763672,21.7450008392334,45428000.0 2015-07-10,22.175500869750977,22.236000061035156,21.950000762939453,22.024499893188477,48020000.0 2015-07-13,22.778499603271484,22.89349937438965,22.37700080871582,22.414499282836914,79136000.0 2015-07-14,23.278499603271484,23.479999542236328,22.908000946044922,23.115999221801758,94724000.0 2015-07-15,23.059499740600586,23.235000610351562,23.010000228881836,23.152000427246094,59748000.0 2015-07-16,23.77400016784668,23.79400062561035,23.239999771118164,23.274999618530273,81912000.0 2015-07-17,24.15049934387207,24.270999908447266,23.862499237060547,23.885000228881836,98644000.0 2015-07-20,24.405000686645508,24.65999984741211,24.270000457763672,24.62849998474121,95050000.0 2015-07-21,24.399999618530273,24.444000244140625,24.127500534057617,24.395000457763672,63636000.0 2015-07-22,24.41349983215332,24.625,24.2450008392334,24.29949951171875,62298000.0 2015-07-23,24.108999252319336,24.58300018310547,23.78499984741211,24.58300018310547,187488000.0 2015-07-24,26.47100067138672,29.028499603271484,26.467500686645508,28.949499130249023,438188000.0 2015-07-27,26.570499420166016,27.247499465942383,26.329999923706055,26.387500762939453,149820000.0 2015-07-28,26.30150032043457,26.819499969482422,26.1560001373291,26.799999237060547,105462000.0 2015-07-29,26.450000762939453,26.648500442504883,26.250999450683594,26.54599952697754,75052000.0 2015-07-30,26.83799934387207,26.959999084472656,26.214500427246094,26.38249969482422,74862000.0 2015-07-31,26.8075008392334,27.142000198364258,26.72599983215332,26.954500198364258,60512000.0 2015-08-03,26.75149917602539,27.02199935913086,26.468000411987305,26.872499465942383,60284000.0 2015-08-04,26.594999313354492,26.84749984741211,26.45800018310547,26.484500885009766,58692000.0 2015-08-05,26.850500106811523,26.957000732421875,26.70599937438965,26.940000534057617,57788000.0 2015-08-06,26.472999572753906,27.136999130249023,26.375999450683594,26.96500015258789,76410000.0 2015-08-07,26.131000518798828,26.472999572753906,25.910499572753906,26.45800018310547,79384000.0 2015-08-10,26.200000762939453,26.61400032043457,26.149999618530273,26.426000595092773,52318000.0 2015-08-11,26.37299919128418,26.448999404907227,26.100000381469727,26.1825008392334,53532000.0 2015-08-12,26.295499801635742,26.375,25.652999877929688,26.1875,79246000.0 2015-08-13,26.482999801635742,26.732999801635742,26.274499893188477,26.368499755859375,57904000.0 2015-08-14,26.576000213623047,26.70549964904785,26.412500381469727,26.412500381469727,39896000.0 2015-08-17,26.76099967956543,26.937000274658203,26.356000900268555,26.56450080871582,51634000.0 2015-08-18,26.750999450683594,26.97450065612793,26.649999618530273,26.75200080871582,41426000.0 2015-08-19,26.645999908447266,26.862499237060547,26.450000762939453,26.687000274658203,46480000.0 2015-08-20,25.788999557495117,26.662500381469727,25.78849983215332,26.519500732421875,88160000.0 2015-08-21,24.723499298095703,25.616500854492188,24.723499298095703,25.368000030517578,134130000.0 2015-08-24,23.168500900268555,23.82900047302246,22.549999237060547,23.179000854492188,201952000.0 2015-08-25,23.318500518798828,24.472000122070312,23.3125,24.374500274658203,113586000.0 2015-08-26,25.03849983215332,25.18600082397461,23.937999725341797,24.201000213623047,127172000.0 2015-08-27,25.918500900268555,26.13450050354004,25.363000869750977,25.68549919128418,122290000.0 2015-08-28,25.90049934387207,26.075000762939453,25.652000427246094,25.875,54934000.0 2015-08-31,25.644500732421875,25.970500946044922,25.453500747680664,25.82200050354004,60046000.0 2015-09-01,24.82699966430664,25.5,24.671499252319336,24.957000732421875,77290000.0 2015-09-02,25.52750015258789,25.542999267578125,24.88599967956543,25.254499435424805,74142000.0 2015-09-03,25.236000061035156,25.79199981689453,25.12849998474121,25.725000381469727,62994000.0 2015-09-04,24.950000762939453,25.142499923706055,24.781999588012695,24.88249969482422,53850000.0 2015-09-08,25.87700080871582,25.917499542236328,25.425500869750977,25.434499740600586,76214000.0 2015-09-09,25.844499588012695,26.497499465942383,25.753000259399414,26.200000762939453,87414000.0 2015-09-10,26.11199951171875,26.306499481201172,25.73900032043457,25.75749969482422,51520000.0 2015-09-11,26.472000122070312,26.472000122070312,26.030500411987305,26.053499221801758,64558000.0 2015-09-14,26.069000244140625,26.622499465942383,25.929000854492188,26.472000122070312,62604000.0 2015-09-15,26.118499755859375,26.395999908447266,25.860000610351562,26.162500381469727,57318000.0 2015-09-16,26.36949920654297,26.415000915527344,25.926000595092773,26.099000930786133,45056000.0 2015-09-17,26.943500518798828,27.348499298095703,26.328500747680664,26.349000930786133,83390000.0 2015-09-18,27.01300048828125,27.312000274658203,26.5674991607666,26.731000900268555,123202000.0 2015-09-21,27.41950035095215,27.48900032043457,26.97949981689453,27.21649932861328,65666000.0 2015-09-22,26.920000076293945,27.177499771118164,26.632999420166016,26.98550033569336,76834000.0 2015-09-23,26.803499221801758,27.06049919128418,26.700000762939453,26.915000915527344,44752000.0 2015-09-24,26.6875,26.72800064086914,26.14349937438965,26.52750015258789,70020000.0 2015-09-25,26.212499618530273,27.139999389648438,26.06999969482422,27.12849998474121,80620000.0 2015-09-28,25.202999114990234,26.013999938964844,24.71649932861328,26.000999450683594,108690000.0 2015-09-29,24.803499221801758,25.573999404907227,24.524999618530273,25.299999237060547,89150000.0 2015-09-30,25.594499588012695,25.639999389648438,25.083499908447266,25.27199935913086,80094000.0 2015-10-01,26.035999298095703,26.040000915527344,25.299999237060547,25.549999237060547,75370000.0 2015-10-02,26.62700080871582,26.6299991607666,25.405000686645508,25.649499893188477,91956000.0 2015-10-05,27.18400001525879,27.295499801635742,26.799999237060547,26.84950065612793,67828000.0 2015-10-06,26.874000549316406,27.575000762939453,26.666500091552734,27.274999618530273,90056000.0 2015-10-07,27.097000122070312,27.100000381469727,26.450000762939453,27.089500427246094,76242000.0 2015-10-08,26.658000946044922,26.969499588012695,25.99449920654297,26.835500717163086,93528000.0 2015-10-09,26.989999771118164,27.089500427246094,26.513500213623047,26.724000930786133,70748000.0 2015-10-12,27.50950050354004,27.541000366210938,26.989999771118164,26.99799919128418,55522000.0 2015-10-13,27.44499969482422,27.65999984741211,27.155000686645508,27.312999725341797,58760000.0 2015-10-14,27.241500854492188,27.612499237060547,26.983999252319336,27.566999435424805,71642000.0 2015-10-15,28.121999740600586,28.149999618530273,27.350000381469727,27.387500762939453,98740000.0 2015-10-16,28.538000106811523,28.547000885009766,28.015499114990234,28.263500213623047,86316000.0 2015-10-19,28.657499313354492,28.950000762939453,28.368999481201172,28.538000106811523,87508000.0 2015-10-20,28.04400062561035,28.649999618530273,27.763999938964844,28.600000381469727,86924000.0 2015-10-21,27.78849983215332,28.262500762939453,27.625999450683594,28.193500518798828,66872000.0 2015-10-22,28.195499420166016,28.457500457763672,27.833499908447266,28.135000228881836,155588000.0 2015-10-23,29.951499938964844,30.97249984741211,29.76799964904785,30.884000778198242,213854000.0 2015-10-26,30.430500030517578,30.49250030517578,29.81450080871582,30.114999771118164,85394000.0 2015-10-27,30.550500869750977,30.73550033569336,30.276500701904297,30.43000030517578,75742000.0 2015-10-28,30.854999542236328,30.861499786376953,30.475000381469727,30.614999771118164,78524000.0 2015-10-29,31.327499389648438,31.37700080871582,30.769500732421875,30.885000228881836,77920000.0 2015-10-30,31.295000076293945,31.535999298095703,31.263999938964844,31.300500869750977,77488000.0 2015-11-02,31.417499542236328,31.431499481201172,31.02050018310547,31.35650062561035,56330000.0 2015-11-03,31.265499114990234,31.49449920654297,31.100000381469727,31.476499557495117,64938000.0 2015-11-04,32.04750061035156,32.29650115966797,31.36750030517578,31.38800048828125,96810000.0 2015-11-05,32.782501220703125,32.849998474121094,32.15449905395508,32.35499954223633,94476000.0 2015-11-06,32.96849822998047,33.112998962402344,32.599998474121094,32.75,81844000.0 2015-11-09,32.77450180053711,33.097999572753906,32.39250183105469,32.932498931884766,80976000.0 2015-11-10,32.98400115966797,33.0,32.362998962402344,32.550498962402344,69790000.0 2015-11-11,33.662498474121094,33.79800033569336,33.162498474121094,33.162498474121094,107746000.0 2015-11-12,33.279998779296875,33.78200149536133,33.21099853515625,33.650001525878906,85694000.0 2015-11-13,32.11750030517578,33.349998474121094,32.022499084472656,33.17850112915039,125222000.0 2015-11-16,32.390499114990234,32.4995002746582,31.114500045776367,32.04600143432617,148718000.0 2015-11-17,32.165000915527344,32.662498474121094,32.04999923706055,32.532501220703125,86404000.0 2015-11-18,33.176998138427734,33.24399948120117,32.31850051879883,32.32550048828125,89396000.0 2015-11-19,33.063499450683594,33.643001556396484,32.95000076293945,33.2495002746582,94104000.0 2015-11-20,33.42250061035156,33.44350051879883,32.878501892089844,33.39699935913086,77922000.0 2015-11-23,33.949501037597656,34.13850021362305,33.50600051879883,33.57500076293945,87702000.0 2015-11-24,33.557498931884766,33.790000915527344,33.06050109863281,33.707000732421875,90868000.0 2015-11-25,33.766998291015625,33.98500061035156,33.5620002746582,33.75,53958000.0 2015-11-27,33.66299819946289,34.04949951171875,33.60499954223633,34.040000915527344,39336000.0 2015-11-30,33.2400016784668,34.06449890136719,33.22999954223633,33.79499816894531,113864000.0 2015-12-01,33.952999114990234,34.04999923706055,33.393001556396484,33.6875,95024000.0 2015-12-02,33.800498962402344,34.24100112915039,33.712501525878906,34.04999923706055,85470000.0 2015-12-03,33.3125,34.13949966430664,33.07400131225586,33.97200012207031,101294000.0 2015-12-04,33.63199996948242,33.73899841308594,33.06999969482422,33.29999923706055,90696000.0 2015-12-07,33.49150085449219,33.77299880981445,33.025001525878906,33.73699951171875,74656000.0 2015-12-08,33.86650085449219,33.9995002746582,32.989498138427734,33.15650177001953,73038000.0 2015-12-09,33.239498138427734,33.95000076293945,32.784000396728516,33.900001525878906,103164000.0 2015-12-10,33.11600112915039,33.42649841308594,32.97800064086914,33.27949905395508,69110000.0 2015-12-11,32.00749969482422,32.89400100708008,31.981000900268555,32.561500549316406,109488000.0 2015-12-14,32.89550018310547,32.929500579833984,31.763500213623047,32.087501525878906,86594000.0 2015-12-15,32.93199920654297,33.57500076293945,32.86750030517578,33.25149917602539,95068000.0 2015-12-16,33.78850173950195,33.86750030517578,32.965999603271484,33.178001403808594,79290000.0 2015-12-17,33.532501220703125,34.125,33.532501220703125,34.0,73632000.0 2015-12-18,33.207000732421875,33.84199905395508,33.20650100708008,33.432498931884766,136826000.0 2015-12-21,33.22549819946289,33.494998931884766,32.94649887084961,33.42499923706055,65018000.0 2015-12-22,33.157501220703125,33.42449951171875,32.9630012512207,33.34149932861328,53356000.0 2015-12-23,33.185001373291016,33.33000183105469,32.83150100708008,33.32500076293945,54458000.0 2015-12-24,33.13949966430664,33.23400115966797,33.029998779296875,33.16749954223633,21824000.0 2015-12-28,33.7599983215332,33.775001525878906,33.275001525878906,33.27799987792969,75672000.0 2015-12-29,34.69850158691406,34.821998596191406,33.894500732421875,33.89899826049805,114700000.0 2015-12-30,34.45349884033203,34.77450180053711,34.319000244140625,34.59450149536133,70380000.0 2015-12-31,33.794498443603516,34.38750076293945,33.794498443603516,34.30400085449219,74992000.0 2016-01-04,31.84950065612793,32.88600158691406,31.375499725341797,32.81449890136719,186290000.0 2016-01-05,31.68950080871582,32.34550094604492,31.38249969482422,32.34299850463867,116452000.0 2016-01-06,31.63249969482422,31.989500045776367,31.015499114990234,31.100000381469727,106584000.0 2016-01-07,30.39699935913086,31.5,30.260499954223633,31.09000015258789,141498000.0 2016-01-08,30.352500915527344,31.207000732421875,30.299999237060547,30.982999801635742,110258000.0 2016-01-11,30.886999130249023,30.99250030517578,29.928499221801758,30.624000549316406,97832000.0 2016-01-12,30.894500732421875,31.29949951171875,30.61199951171875,31.262500762939453,94482000.0 2016-01-13,29.090499877929688,31.04400062561035,28.95800018310547,31.04400062561035,153104000.0 2016-01-14,29.649999618530273,30.112499237060547,28.493999481201172,29.012500762939453,144760000.0 2016-01-15,28.509000778198242,29.231000900268555,28.264999389648438,28.61199951171875,155690000.0 2016-01-19,28.724000930786133,29.200000762939453,28.322500228881836,28.85449981689453,96144000.0 2016-01-20,28.588499069213867,28.922500610351562,27.358999252319336,28.218000411987305,159328000.0 2016-01-21,28.750999450683594,29.440500259399414,28.410999298095703,28.679000854492188,99044000.0 2016-01-22,29.819000244140625,30.0049991607666,29.20549964904785,29.436500549316406,102402000.0 2016-01-25,29.826499938964844,30.424999237060547,29.72800064086914,29.899499893188477,87922000.0 2016-01-26,30.0625,30.225000381469727,29.518999099731445,30.172500610351562,75314000.0 2016-01-27,29.167499542236328,30.16950035095215,28.93899917602539,30.09950065612793,103058000.0 2016-01-28,31.767499923706055,31.902999877929688,29.877500534057617,30.418500900268555,280304000.0 2016-01-29,29.350000381469727,29.649999618530273,28.5,28.599000930786133,293552000.0 2016-02-01,28.74049949645996,29.09000015258789,28.515499114990234,28.907499313354492,127102000.0 2016-02-02,27.604999542236328,28.577999114990234,27.504499435424805,28.5,126240000.0 2016-02-03,26.553499221801758,27.799999237060547,26.094999313354492,27.674999237060547,200974000.0 2016-02-04,26.812999725341797,26.949499130249023,25.961000442504883,26.25,123982000.0 2016-02-05,25.10650062561035,26.47249984741211,24.95949935913086,26.464000701904297,194178000.0 2016-02-08,24.405000686645508,24.674999237060547,23.760499954223633,24.32349967956543,196510000.0 2016-02-09,24.103500366210938,24.91900062561035,23.700000762939453,23.90049934387207,141558000.0 2016-02-10,24.52400016784668,25.232999801635742,24.299999237060547,24.58799934387207,135724000.0 2016-02-11,25.19099998474121,25.46500015258789,24.200000762939453,24.558500289916992,147948000.0 2016-02-12,25.354000091552734,25.837499618530273,25.074499130249023,25.53499984741211,107696000.0 2016-02-16,26.05500030517578,26.22249984741211,25.58300018310547,25.974000930786133,102370000.0 2016-02-17,26.704999923706055,26.874000549316406,25.969499588012695,26.437000274658203,96480000.0 2016-02-18,26.25,27.059999465942383,26.186500549316406,27.059499740600586,94700000.0 2016-02-19,26.7450008392334,26.797500610351562,25.767499923706055,26.035499572753906,99494000.0 2016-02-22,27.975000381469727,28.032499313354492,27.054000854492188,27.110000610351562,111332000.0 2016-02-23,27.64699935913086,27.845500946044922,27.26650047302246,27.77750015258789,81016000.0 2016-02-24,27.70199966430664,27.713499069213867,26.657499313354492,27.287500381469727,124634000.0 2016-02-25,27.75749969482422,27.969499588012695,27.26449966430664,27.775999069213867,90510000.0 2016-02-26,27.761499404907227,28.125,27.65850067138672,28.006000518798828,97540000.0 2016-02-29,27.625999450683594,28.24049949645996,27.625499725341797,27.700000762939453,82908000.0 2016-03-01,28.95199966430664,28.962499618530273,27.799999237060547,27.81450080871582,100770000.0 2016-03-02,29.010499954223633,29.25,28.684999465942383,29.087499618530273,91644000.0 2016-03-03,28.874500274658203,28.993499755859375,28.655500411987305,28.898000717163086,54826000.0 2016-03-04,28.756999969482422,29.06999969482422,28.553499221801758,29.053499221801758,68330000.0 2016-03-07,28.139999389648438,28.681499481201172,27.77750015258789,28.677000045776367,98538000.0 2016-03-08,28.01300048828125,28.5674991607666,27.73699951171875,27.89349937438965,94600000.0 2016-03-09,27.973499298095703,28.017499923706055,27.506500244140625,27.97800064086914,87546000.0 2016-03-10,27.946500778198242,28.350000381469727,27.395000457763672,28.336999893188477,78398000.0 2016-03-11,28.480499267578125,28.503000259399414,28.136499404907227,28.34749984741211,75426000.0 2016-03-14,28.668500900268555,28.844499588012695,28.15250015258789,28.350000381469727,69084000.0 2016-03-15,28.85099983215332,29.076000213623047,28.350000381469727,28.549999237060547,77536000.0 2016-03-16,28.713499069213867,29.06599998474121,28.55699920654297,28.832000732421875,70754000.0 2016-03-17,27.972000122070312,28.56999969482422,27.750499725341797,28.475500106811523,118562000.0 2016-03-18,27.604000091552734,28.116500854492188,27.304500579833984,28.047000885009766,145938000.0 2016-03-21,27.698999404907227,27.761999130249023,26.929000854492188,27.445499420166016,103114000.0 2016-03-22,28.02400016784668,28.13800048828125,27.252500534057617,27.25550079345703,80012000.0 2016-03-23,28.48150062561035,28.624000549316406,27.905000686645508,28.049999237060547,79674000.0 2016-03-24,29.147499084472656,29.177499771118164,28.354000091552734,28.355499267578125,103710000.0 2016-03-28,28.993499755859375,29.237499237060547,28.777999877929688,29.219999313354492,62430000.0 2016-03-29,29.69300079345703,29.792499542236328,28.825000762939453,29.00749969482422,87852000.0 2016-03-30,29.934499740600586,30.16200065612793,29.75,29.835500717163086,77810000.0 2016-03-31,29.68199920654297,30.037500381469727,29.61050033569336,29.964000701904297,53636000.0 2016-04-01,29.924999237060547,29.951499938964844,29.415000915527344,29.524499893188477,58348000.0 2016-04-04,29.659500122070312,29.975000381469727,29.52750015258789,29.950000762939453,49416000.0 2016-04-05,29.30699920654297,29.673500061035156,29.262500762939453,29.53849983215332,46178000.0 2016-04-06,30.104000091552734,30.11949920654297,29.375,29.375999450683594,56998000.0 2016-04-07,29.571500778198242,29.979999542236328,29.45400047302246,29.937999725341797,63780000.0 2016-04-08,29.729999542236328,29.89299964904785,29.450000762939453,29.715999603271484,51838000.0 2016-04-11,29.796499252319336,30.200000762939453,29.745500564575195,29.80699920654297,54086000.0 2016-04-12,30.15850067138672,30.202999114990234,29.61549949645996,29.920000076293945,52822000.0 2016-04-13,30.740999221801758,30.840499877929688,30.26449966430664,30.384000778198242,84566000.0 2016-04-14,31.037500381469727,31.2189998626709,30.75349998474121,30.75349998474121,70242000.0 2016-04-15,31.29450035095215,31.338499069213867,30.905500411987305,31.09600067138672,57754000.0 2016-04-18,31.767499923706055,31.881999969482422,31.24799919128418,31.267499923706055,87218000.0 2016-04-19,31.395000457763672,31.90049934387207,31.040000915527344,31.85700035095215,81118000.0 2016-04-20,31.649499893188477,31.827499389648438,31.149999618530273,31.5,52188000.0 2016-04-21,31.549999237060547,31.891000747680664,31.424999237060547,31.549999237060547,51926000.0 2016-04-22,31.024999618530273,31.412500381469727,30.577999114990234,31.223499298095703,101678000.0 2016-04-25,31.309999465942383,31.349000930786133,30.8125,30.83049964904785,53658000.0 2016-04-26,30.8439998626709,31.337499618530273,30.743999481201172,31.308500289916992,50428000.0 2016-04-27,30.328500747680664,30.797500610351562,30.06399917602539,30.59000015258789,81376000.0 2016-04-28,30.100000381469727,31.34000015258789,29.959999084472656,30.777000427246094,157452000.0 2016-04-29,32.97949981689453,33.499000549316406,32.70000076293945,33.29999923706055,206214000.0 2016-05-02,34.192501068115234,34.275001525878906,33.10150146484375,33.19599914550781,131570000.0 2016-05-03,33.566001892089844,34.01499938964844,33.52149963378906,33.86800003051758,98468000.0 2016-05-04,33.54499816894531,33.70000076293945,33.106998443603516,33.12950134277344,92710000.0 2016-05-05,32.954498291015625,33.824501037597656,32.79999923706055,33.66550064086914,97682000.0 2016-05-06,33.6974983215332,33.84749984741211,32.800498962402344,32.8025016784668,87306000.0 2016-05-09,33.98749923706055,34.3489990234375,33.570499420166016,33.6974983215332,79644000.0 2016-05-10,35.153499603271484,35.227500915527344,34.67499923706055,34.70000076293945,122112000.0 2016-05-11,35.6614990234375,35.95000076293945,35.08250045776367,35.28950119018555,146764000.0 2016-05-12,35.89649963378906,36.122501373291016,35.57550048828125,35.86899948120117,100964000.0 2016-05-13,35.49599838256836,35.962501525878906,35.32550048828125,35.731998443603516,95268000.0 2016-05-16,35.53300094604492,35.662498474121094,35.013999938964844,35.506500244140625,108658000.0 2016-05-17,34.76350021362305,35.7234992980957,34.695499420166016,35.494998931884766,102428000.0 2016-05-18,34.872501373291016,35.12699890136719,34.4379997253418,34.47800064086914,85664000.0 2016-05-19,34.92599868774414,34.970001220703125,34.47800064086914,34.59400177001953,60512000.0 2016-05-20,35.13999938964844,35.36199951171875,35.0,35.0525016784668,58324000.0 2016-05-23,34.837501525878906,35.29999923706055,34.82099914550781,35.212501525878906,51902000.0 2016-05-24,35.209999084472656,35.375,34.900001525878906,34.9005012512207,60676000.0 2016-05-25,35.41749954223633,35.542999267578125,35.2760009765625,35.400001525878906,65354000.0 2016-05-26,35.74549865722656,35.75,35.364498138427734,35.416500091552734,48934000.0 2016-05-27,35.61199951171875,35.83000183105469,35.55500030517578,35.75,44984000.0 2016-05-31,36.13949966430664,36.21149826049805,35.566001892089844,35.61650085449219,72366000.0 2016-06-01,35.97200012207031,36.32149887084961,35.9109992980957,36.04499816894531,65262000.0 2016-06-02,36.4119987487793,36.41400146484375,35.775001525878906,36.048500061035156,60532000.0 2016-06-03,36.277000427246094,36.349998474121094,35.92150115966797,36.33700180053711,67346000.0 2016-06-06,36.33649826049805,36.57500076293945,36.22100067138672,36.32500076293945,54096000.0 2016-06-07,36.1870002746582,36.5,36.02750015258789,36.49449920654297,54650000.0 2016-06-08,36.332000732421875,36.47100067138672,36.08000183105469,36.31999969482422,44468000.0 2016-06-09,36.38249969482422,36.445499420166016,36.1150016784668,36.154998779296875,43406000.0 2016-06-10,35.89550018310547,36.249000549316406,35.71049880981445,36.11750030517578,68514000.0 2016-06-13,35.762001037597656,36.0994987487793,35.55799865722656,35.70050048828125,67044000.0 2016-06-14,35.96500015258789,36.04050064086914,35.61349868774414,35.61650085449219,50138000.0 2016-06-15,35.7130012512207,36.12799835205078,35.66749954223633,36.099998474121094,54188000.0 2016-06-16,35.8754997253418,35.900001525878906,35.26499938964844,35.602500915527344,61960000.0 2016-06-17,35.31949996948242,35.90999984741211,34.95899963378906,35.90950012207031,117956000.0 2016-06-20,35.70050048828125,36.06549835205078,35.54050064086914,35.67499923706055,73544000.0 2016-06-21,35.79100036621094,35.91999816894531,35.63600158691406,35.7859992980957,42750000.0 2016-06-22,35.529998779296875,35.849998474121094,35.378501892089844,35.82899856567383,45210000.0 2016-06-23,36.104000091552734,36.10599899291992,35.625,35.775001525878906,56500000.0 2016-06-24,34.948001861572266,35.62649917602539,34.61000061035156,34.650001525878906,152650000.0 2016-06-27,34.56800079345703,34.840999603271484,34.10599899291992,34.60049819946289,111360000.0 2016-06-28,35.397499084472656,35.400001525878906,34.90850067138672,35.0,80740000.0 2016-06-29,35.779998779296875,35.974998474121094,35.676998138427734,35.787498474121094,61402000.0 2016-06-30,35.78099822998047,35.96849822998047,35.62699890136719,35.86000061035156,57102000.0 2016-07-01,36.284000396728516,36.400001525878906,35.82699966430664,35.86600112915039,58408000.0 2016-07-05,36.404998779296875,36.47800064086914,35.980499267578125,36.13999938964844,48628000.0 2016-07-06,36.88050079345703,36.88850021362305,36.12900161743164,36.285499572753906,78764000.0 2016-07-07,36.82849884033203,36.977500915527344,36.58150100708008,36.96649932861328,58916000.0 2016-07-08,37.29050064086914,37.30500030517578,36.900001525878906,37.00699996948242,68584000.0 2016-07-11,37.68899917602539,37.79499816894531,37.349998474121094,37.5,63906000.0 2016-07-12,37.410499572753906,37.867000579833984,37.01649856567383,37.84299850463867,112474000.0 2016-07-13,37.131500244140625,37.84349822998047,37.0625,37.3380012512207,82846000.0 2016-07-14,37.060001373291016,37.45199966430664,36.95100021362305,37.44300079345703,47810000.0 2016-07-15,36.77199935913086,37.32749938964844,36.70249938964844,37.32749938964844,62428000.0 2016-07-18,36.80350112915039,37.08000183105469,36.43600082397461,36.77450180053711,59098000.0 2016-07-19,36.997501373291016,37.166500091552734,36.615501403808594,36.625,44336000.0 2016-07-20,37.2859992980957,37.3125,37.03499984741211,37.20000076293945,44280000.0 2016-07-21,37.221500396728516,37.46799850463867,37.13949966430664,37.375,46342000.0 2016-07-22,37.24300003051758,37.56399917602539,37.17649841308594,37.38949966430664,45554000.0 2016-07-25,36.980499267578125,37.42499923706055,36.76750183105469,37.32749938964844,53586000.0 2016-07-26,36.77949905395508,37.15650177001953,36.63750076293945,37.135501861572266,50594000.0 2016-07-27,36.833499908447266,37.047000885009766,36.69300079345703,36.89849853515625,58262000.0 2016-07-28,37.63050079345703,37.667999267578125,36.98500061035156,37.29899978637695,152352000.0 2016-07-29,37.94049835205078,38.29999923706055,37.75,38.25,135542000.0 2016-08-01,38.387001037597656,38.525001525878906,37.85300064086914,37.993499755859375,71564000.0 2016-08-02,38.02899932861328,38.2504997253418,37.85100173950195,38.19049835205078,72066000.0 2016-08-03,37.731998443603516,37.94449996948242,37.61249923706055,37.85300064086914,71630000.0 2016-08-04,38.03850173950195,38.25,37.51750183105469,37.685001373291016,63564000.0 2016-08-05,38.29899978637695,38.423500061035156,38.15449905395508,38.240501403808594,54088000.0 2016-08-08,38.327999114990234,38.349998474121094,38.05099868774414,38.34049987792969,39726000.0 2016-08-09,38.41550064086914,38.630001068115234,38.345001220703125,38.36949920654297,37522000.0 2016-08-10,38.428001403808594,38.60499954223633,38.30950164794922,38.4900016784668,32086000.0 2016-08-11,38.5620002746582,38.6875,38.45600128173828,38.49700164794922,40394000.0 2016-08-12,38.62799835205078,38.657501220703125,38.42100143432617,38.42300033569336,31266000.0 2016-08-15,38.42449951171875,38.60200119018555,38.385501861572266,38.595001220703125,42370000.0 2016-08-16,38.20199966430664,38.436500549316406,38.191001892089844,38.430999755859375,32092000.0 2016-08-17,38.23149871826172,38.26100158691406,37.959999084472656,38.22050094604492,37822000.0 2016-08-18,38.222999572753906,38.25849914550781,38.029998779296875,38.20000076293945,29176000.0 2016-08-19,37.865501403808594,38.1245002746582,37.84450149536133,38.095001220703125,46864000.0 2016-08-22,37.9739990234375,37.99250030517578,37.60499954223633,37.875,33586000.0 2016-08-23,38.122501373291016,38.23500061035156,38.04999923706055,38.16550064086914,30482000.0 2016-08-24,37.86249923706055,38.170501708984375,37.768001556396484,38.150001525878906,34882000.0 2016-08-25,37.96099853515625,38.02799987792969,37.73699951171875,37.79999923706055,32460000.0 2016-08-26,38.45000076293945,38.5,37.9900016784668,38.002498626708984,55536000.0 2016-08-29,38.56449890136719,38.749000549316406,38.43000030517578,38.43600082397461,43972000.0 2016-08-30,38.37900161743164,38.59199905395508,38.27799987792969,38.5525016784668,34184000.0 2016-08-31,38.45800018310547,38.481998443603516,38.20000076293945,38.33000183105469,32676000.0 2016-09-01,38.53099822998047,38.60200119018555,38.337501525878906,38.54499816894531,35846000.0 2016-09-02,38.62200164794922,38.79999923706055,38.584999084472656,38.705501556396484,43636000.0 2016-09-06,39.44350051879883,39.4739990234375,38.51100158691406,38.70199966430664,74396000.0 2016-09-07,39.2239990234375,39.53950119018555,39.21649932861328,39.47650146484375,48492000.0 2016-09-08,39.202999114990234,39.32500076293945,39.071998596191406,39.19449996948242,40610000.0 2016-09-09,38.00699996948242,39.04999923706055,38.00550079345703,38.96799850463867,85146000.0 2016-09-12,38.574501037597656,38.632999420166016,37.79999923706055,37.86750030517578,62494000.0 2016-09-13,38.050498962402344,38.49449920654297,37.95249938964844,38.438499450683594,62344000.0 2016-09-14,38.054500579833984,38.375,37.942501068115234,38.11000061035156,50460000.0 2016-09-15,38.484500885009766,38.54349899291992,37.87900161743164,38.099998474121094,60680000.0 2016-09-16,38.92599868774414,39.02299880981445,38.58300018310547,38.66400146484375,109984000.0 2016-09-19,38.755001068115234,39.09700012207031,38.54999923706055,38.99850082397461,45944000.0 2016-09-20,39.01100158691406,39.06850051879883,38.79999923706055,38.79999923706055,38744000.0 2016-09-21,39.48699951171875,39.53450012207031,38.95050048828125,39.162498474121094,54372000.0 2016-09-22,40.23500061035156,40.294498443603516,39.7135009765625,39.7135009765625,81578000.0 2016-09-23,40.287498474121094,40.38750076293945,40.10599899291992,40.15650177001953,47070000.0 2016-09-26,39.95800018310547,40.29650115966797,39.85749816894531,40.09000015258789,53028000.0 2016-09-27,40.80550003051758,40.832000732421875,40.05550003051758,40.092498779296875,76392000.0 2016-09-28,41.43600082397461,41.50699996948242,40.85150146484375,40.900001525878906,88442000.0 2016-09-29,41.45249938964844,41.875,41.23149871826172,41.41299819946289,98444000.0 2016-09-30,41.865501403808594,41.997501373291016,41.619998931884766,41.63050079345703,88612000.0 2016-10-03,41.83700180053711,41.99300003051758,41.5625,41.79999923706055,55388000.0 2016-10-04,41.701499938964844,42.118499755859375,41.51300048828125,42.045501708984375,59006000.0 2016-10-05,42.21799850463867,42.28350067138672,41.805999755859375,41.900001525878906,69382000.0 2016-10-06,42.08300018310547,42.36050033569336,42.029998779296875,42.185001373291016,53680000.0 2016-10-07,41.971500396728516,42.29750061035156,41.872501373291016,42.28950119018555,48524000.0 2016-10-10,42.08549880981445,42.2599983215332,42.01350021362305,42.162498474121094,36542000.0 2016-10-11,41.54999923706055,42.06449890136719,41.41749954223633,42.05099868774414,71764000.0 2016-10-12,41.704498291015625,41.88349914550781,41.505001068115234,41.70000076293945,47608000.0 2016-10-13,41.4640007019043,41.59000015258789,41.06050109863281,41.45000076293945,61828000.0 2016-10-14,41.14799880981445,41.7869987487793,41.14799880981445,41.75400161743164,59996000.0 2016-10-17,40.647499084472656,41.099998474121094,40.58399963378906,41.07500076293945,67230000.0 2016-10-18,40.88249969482422,41.16299819946289,40.750999450683594,41.105499267578125,50250000.0 2016-10-19,40.884498596191406,41.03350067138672,40.75849914550781,41.02000045776367,41814000.0 2016-10-20,40.51599884033203,40.785499572753906,40.154998779296875,40.699501037597656,63040000.0 2016-10-21,40.949501037597656,40.97100067138672,40.45000076293945,40.46799850463867,55860000.0 2016-10-24,41.90449905395508,41.915000915527344,41.11050033569336,41.247501373291016,81218000.0 2016-10-25,41.75899887084961,42.15449905395508,41.6609992980957,41.96500015258789,64968000.0 2016-10-26,41.12950134277344,41.672000885009766,41.0,41.63800048828125,79962000.0 2016-10-27,40.917999267578125,41.58599853515625,40.77149963378906,41.5620002746582,148128000.0 2016-10-28,38.816001892089844,39.4744987487793,38.730499267578125,39.099998474121094,216822000.0 2016-10-31,39.49100112915039,39.685001373291016,39.00550079345703,39.05149841308594,108266000.0 2016-11-01,39.27050018310547,40.04199981689453,38.83549880981445,39.95000076293945,106108000.0 2016-11-02,38.27799987792969,39.23749923706055,38.1775016784668,39.19649887084961,100530000.0 2016-11-03,38.35150146484375,38.849998474121094,38.20000076293945,38.252498626708984,77450000.0 2016-11-04,37.752498626708984,38.29999923706055,37.6614990234375,38.13949966430664,102442000.0 2016-11-07,39.246498107910156,39.38650131225586,38.547000885009766,38.582000732421875,119688000.0 2016-11-08,39.38750076293945,39.58700180053711,38.95500183105469,39.24850082397461,68252000.0 2016-11-09,38.59400177001953,38.875,38.00450134277344,38.20000076293945,171258000.0 2016-11-10,37.11899948120117,38.94150161743164,35.8849983215332,38.94049835205078,254940000.0 2016-11-11,36.95050048828125,37.16299819946289,36.44499969482422,36.7864990234375,132456000.0 2016-11-14,35.95349884033203,37.29999923706055,35.505001068115234,37.2755012512207,146426000.0 2016-11-15,37.1619987487793,37.3390007019043,36.29949951171875,36.5,135116000.0 2016-11-16,37.324501037597656,37.493499755859375,36.78049850463867,36.99399948120117,72976000.0 2016-11-17,37.81999969482422,37.875,37.400001525878906,37.465999603271484,73802000.0 2016-11-18,38.007999420166016,38.387001037597656,37.88199996948242,38.04999923706055,87468000.0 2016-11-21,39.0,39.01750183105469,38.25550079345703,38.29999923706055,92292000.0 2016-11-22,39.26649856567383,39.619998931884766,39.04999923706055,39.40850067138672,106226000.0 2016-11-23,39.00600051879883,39.087501525878906,38.65599822998047,39.08649826049805,70806000.0 2016-11-25,39.01850128173828,39.337501525878906,38.89500045776367,39.32500076293945,36742000.0 2016-11-28,38.3385009765625,38.849998474121094,38.21200180053711,38.8494987487793,88776000.0 2016-11-29,38.125999450683594,38.49449920654297,38.066001892089844,38.400001525878906,65446000.0 2016-11-30,37.528499603271484,38.40449905395508,37.51250076293945,38.099998474121094,92518000.0 2016-12-01,37.182498931884766,37.66849899291992,36.9015007019043,37.62049865722656,93320000.0 2016-12-02,37.016998291015625,37.42449951171875,36.834999084472656,37.16999816894531,71226000.0 2016-12-05,37.96799850463867,38.074501037597656,37.099998474121094,37.25,86294000.0 2016-12-06,38.236000061035156,38.4119987487793,37.86249923706055,38.199501037597656,75894000.0 2016-12-07,38.520999908447266,38.520999908447266,37.79100036621094,38.227500915527344,73698000.0 2016-12-08,38.36650085449219,38.68949890136719,38.259498596191406,38.59349822998047,63792000.0 2016-12-09,38.43299865722656,38.51250076293945,38.266998291015625,38.5,49418000.0 2016-12-12,38.00600051879883,38.34450149536133,37.86000061035156,38.31999969482422,59278000.0 2016-12-13,38.71699905395508,39.12300109863281,38.099998474121094,38.24800109863281,105706000.0 2016-12-14,38.441001892089844,39.042999267578125,38.140499114990234,38.912498474121094,109096000.0 2016-12-15,38.04999923706055,38.45500183105469,38.015499114990234,38.31399917602539,76038000.0 2016-12-16,37.88850021362305,38.256500244140625,37.70000076293945,38.25,96964000.0 2016-12-19,38.29999923706055,38.525001525878906,37.80799865722656,37.94449996948242,62264000.0 2016-12-20,38.56100082397461,38.71950149536133,38.385501861572266,38.432498931884766,54072000.0 2016-12-21,38.529998779296875,38.56100082397461,38.28499984741211,38.5,40892000.0 2016-12-22,38.31700134277344,38.56050109863281,38.1510009765625,38.40599822998047,50872000.0 2016-12-23,38.02949905395508,38.32500076293945,37.89950180053711,38.227500915527344,39632000.0 2016-12-27,38.56999969482422,38.73249816894531,38.060001373291016,38.16999816894531,52774000.0 2016-12-28,38.60649871826172,39.0,38.525001525878906,38.8125,66020000.0 2016-12-29,38.25749969482422,38.66999816894531,38.04249954223633,38.619998931884766,63166000.0 2016-12-30,37.493499755859375,38.369998931884766,37.41400146484375,38.32350158691406,82788000.0 2017-01-03,37.68349838256836,37.9379997253418,37.3849983215332,37.895999908447266,70422000.0 2017-01-04,37.85900115966797,37.98400115966797,37.709999084472656,37.919498443603516,50210000.0 2017-01-05,39.022499084472656,39.119998931884766,38.01300048828125,38.07749938964844,116602000.0 2017-01-06,39.79949951171875,39.97200012207031,38.92399978637695,39.11800003051758,119724000.0 2017-01-09,39.84600067138672,40.0885009765625,39.5885009765625,39.900001525878906,68922000.0 2017-01-10,39.79499816894531,39.900001525878906,39.47700119018555,39.83000183105469,51168000.0 2017-01-11,39.95100021362305,39.974998474121094,39.47549819946289,39.68299865722656,59856000.0 2017-01-12,40.68199920654297,40.70650100708008,39.974998474121094,40.015499114990234,97478000.0 2017-01-13,40.856998443603516,41.08250045776367,40.56999969482422,40.715999603271484,75838000.0 2017-01-17,40.486000061035156,40.79999923706055,40.172000885009766,40.78499984741211,73410000.0 2017-01-18,40.374000549316406,40.58649826049805,40.2135009765625,40.474998474121094,47084000.0 2017-01-19,40.45199966430664,40.675498962402344,40.36600112915039,40.5,50816000.0 2017-01-20,40.416500091552734,40.80099868774414,40.3129997253418,40.763999938964844,67524000.0 2017-01-23,40.89400100708008,40.92499923706055,40.25400161743164,40.34000015258789,55950000.0 2017-01-24,41.12200164794922,41.199501037597656,40.724998474121094,41.099998474121094,59434000.0 2017-01-25,41.82600021362305,41.87099838256836,41.26449966430664,41.28950119018555,78452000.0 2017-01-26,41.95750045776367,42.19200134277344,41.650001525878906,41.7765007019043,71726000.0 2017-01-27,41.78850173950195,41.98500061035156,41.47200012207031,41.95000076293945,59974000.0 2017-01-30,41.51900100708008,41.67499923706055,40.819000244140625,41.650001525878906,74946000.0 2017-01-31,41.17399978637695,41.3494987487793,40.97800064086914,41.1875,62744000.0 2017-02-01,41.61750030517578,41.68899917602539,41.24700164794922,41.46049880981445,77004000.0 2017-02-02,41.997501373291016,42.1245002746582,41.41299819946289,41.829498291015625,147010000.0 2017-02-03,40.5099983215332,40.915000915527344,40.20000076293945,40.33599853515625,217376000.0 2017-02-06,40.38199996948242,40.5359992980957,40.150001525878906,40.4900016784668,77946000.0 2017-02-07,40.625,40.80799865722656,40.375,40.46549987792969,69322000.0 2017-02-08,40.98550033569336,41.07400131225586,40.625,40.634498596191406,57160000.0 2017-02-09,41.06800079345703,41.25,40.98550033569336,41.08000183105469,49698000.0 2017-02-10,41.37300109863281,41.400001525878906,41.14250183105469,41.191001892089844,48592000.0 2017-02-13,41.826499938964844,42.150001525878906,41.4275016784668,41.58100128173828,83452000.0 2017-02-14,41.81949996948242,41.91550064086914,41.5724983215332,41.849998474121094,55848000.0 2017-02-15,42.1349983215332,42.140499114990234,41.64099884033203,41.70000076293945,59378000.0 2017-02-16,42.207000732421875,42.25,41.96900177001953,42.09199905395508,54294000.0 2017-02-17,42.253501892089844,42.36349868774414,42.0364990234375,42.099998474121094,62246000.0 2017-02-21,42.821998596191406,42.89899826049805,42.36249923706055,42.44200134277344,70154000.0 2017-02-22,42.78049850463867,42.92150115966797,42.60900115966797,42.84749984741211,52340000.0 2017-02-23,42.609500885009766,43.042999267578125,42.400001525878906,42.878501892089844,69240000.0 2017-02-24,42.262001037597656,42.29050064086914,41.88750076293945,42.234500885009766,73760000.0 2017-02-27,42.43199920654297,42.625,41.98350143432617,42.11899948120117,54272000.0 2017-02-28,42.25199890136719,42.704498291015625,42.102500915527344,42.5724983215332,55874000.0 2017-03-01,42.65399932861328,42.74150085449219,42.45050048828125,42.65250015258789,55202000.0 2017-03-02,42.445499420166016,42.74100112915039,42.36399841308594,42.65399932861328,42642000.0 2017-03-03,42.49399948120117,42.5994987487793,42.313499450683594,42.36000061035156,38822000.0 2017-03-06,42.330501556396484,42.42449951171875,42.055999755859375,42.26150131225586,52208000.0 2017-03-07,42.30099868774414,42.42300033569336,42.1875,42.27399826049805,44952000.0 2017-03-08,42.525001525878906,42.653499603271484,42.339500427246094,42.400001525878906,45730000.0 2017-03-09,42.650001525878906,42.81999969482422,42.515499114990234,42.54999923706055,40964000.0 2017-03-10,42.62300109863281,42.86750030517578,42.58599853515625,42.849998474121094,48728000.0 2017-03-13,42.72949981689453,42.78450012207031,42.58549880981445,42.5885009765625,38194000.0 2017-03-14,42.62649917602539,42.6875,42.377498626708984,42.6775016784668,42612000.0 2017-03-15,42.64849853515625,42.72249984741211,42.355499267578125,42.71649932861328,51244000.0 2017-03-16,42.67100143432617,42.775001525878906,42.5255012512207,42.76499938964844,36846000.0 2017-03-17,42.615501403808594,42.69150161743164,42.53200149536133,42.67449951171875,67688000.0 2017-03-20,42.8484992980957,42.88999938964844,42.550498962402344,42.57550048828125,45654000.0 2017-03-21,42.15999984741211,43.13999938964844,42.06549835205078,42.94200134277344,87658000.0 2017-03-22,42.40299987792969,42.46849822998047,41.95249938964844,42.02149963378906,53174000.0 2017-03-23,42.36899948120117,42.544498443603516,42.2400016784668,42.40999984741211,39060000.0 2017-03-24,42.28049850463867,42.59000015258789,42.17649841308594,42.58399963378906,42766000.0 2017-03-27,42.340999603271484,42.51499938964844,41.67499923706055,41.903499603271484,55116000.0 2017-03-28,42.79999923706055,42.92300033569336,42.505001068115234,42.587501525878906,60832000.0 2017-03-29,43.715999603271484,43.821998596191406,42.95100021362305,42.95249938964844,89716000.0 2017-03-30,43.81700134277344,43.85300064086914,43.58300018310547,43.747501373291016,55254000.0 2017-03-31,44.32699966430664,44.51750183105469,43.83250045776367,43.849998474121094,79152000.0 2017-04-03,44.57550048828125,44.67449951171875,44.270999908447266,44.400001525878906,68446000.0 2017-04-04,45.34149932861328,45.426998138427734,44.513999938964844,44.57500076293945,99694000.0 2017-04-05,45.4640007019043,46.18600082397461,45.28099822998047,45.54100036621094,150168000.0 2017-04-06,44.91400146484375,45.859500885009766,44.7244987487793,45.689998626708984,126882000.0 2017-04-07,44.74399948120117,45.00450134277344,44.46549987792969,44.98249816894531,74218000.0 2017-04-10,45.35200119018555,45.425498962402344,44.95000076293945,44.98149871826172,63686000.0 2017-04-11,45.11800003051758,45.5620002746582,44.875,45.35200119018555,60254000.0 2017-04-12,44.811500549316406,45.204498291015625,44.76250076293945,45.15449905395508,49122000.0 2017-04-13,44.23350143432617,44.74850082397461,44.2244987487793,44.5724983215332,63492000.0 2017-04-17,45.0994987487793,45.11899948120117,44.375,44.375,57094000.0 2017-04-18,45.18899917602539,45.480499267578125,45.03900146484375,45.04949951171875,59984000.0 2017-04-19,44.959999084472656,45.525001525878906,44.868499755859375,45.391998291015625,57404000.0 2017-04-20,45.10300064086914,45.26599884033203,44.81449890136719,44.98500061035156,56288000.0 2017-04-21,44.92649841308594,45.182498931884766,44.8385009765625,45.13349914550781,48410000.0 2017-04-24,45.37049865722656,45.4995002746582,45.191001892089844,45.433998107910156,62458000.0 2017-04-25,45.38100051879883,45.4739990234375,45.150001525878906,45.35200119018555,67612000.0 2017-04-26,45.464500427246094,45.787498474121094,45.37799835205078,45.51499938964844,52178000.0 2017-04-27,45.91899871826172,46.09299850463867,45.605499267578125,45.71950149536133,106110000.0 2017-04-28,46.2495002746582,47.47949981689453,46.21649932861328,47.44150161743164,147294000.0 2017-05-01,47.4114990234375,47.720001220703125,46.38999938964844,46.38999938964844,109330000.0 2017-05-02,47.34700012207031,47.505001068115234,47.070499420166016,47.33250045776367,76976000.0 2017-05-03,47.05149841308594,47.29999923706055,46.79499816894531,47.29999923706055,71654000.0 2017-05-04,46.87649917602539,47.25,46.71099853515625,47.23749923706055,48368000.0 2017-05-05,46.70750045776367,47.03950119018555,46.51499938964844,47.0260009765625,57328000.0 2017-05-08,47.45199966430664,47.45249938964844,46.96049880981445,47.04750061035156,68314000.0 2017-05-09,47.64099884033203,47.894500732421875,47.5099983215332,47.63999938964844,65242000.0 2017-05-10,47.4474983215332,47.6875,47.25,47.67499923706055,41930000.0 2017-05-11,47.38100051879883,47.51449966430664,47.03900146484375,47.25550079345703,43882000.0 2017-05-12,48.067501068115234,48.13949966430664,47.576499938964844,47.724998474121094,72518000.0 2017-05-15,47.89849853515625,48.157501220703125,47.803001403808594,47.936500549316406,85412000.0 2017-05-16,48.30350112915039,48.50299835205078,48.045501708984375,48.04999923706055,62522000.0 2017-05-17,47.237998962402344,48.02000045776367,47.20600128173828,47.73500061035156,102912000.0 2017-05-18,47.92449951171875,48.13750076293945,47.237998962402344,47.2400016784668,78786000.0 2017-05-19,47.992000579833984,48.44599914550781,47.986000061035156,48.141998291015625,79442000.0 2017-05-22,48.53350067138672,48.569000244140625,48.14500045776367,48.20000076293945,52844000.0 2017-05-23,48.57699966430664,48.7599983215332,48.342498779296875,48.750999450683594,48312000.0 2017-05-24,49.01750183105469,49.04999923706055,48.51150131225586,48.79999923706055,48920000.0 2017-05-25,49.66899871826172,49.95000076293945,49.105499267578125,49.24250030517578,96440000.0 2017-05-26,49.78900146484375,49.932498931884766,49.462501525878906,49.75,69384000.0 2017-05-30,49.834999084472656,50.060001373291016,49.7760009765625,49.82550048828125,65262000.0 2017-05-31,49.73099899291992,50.00600051879883,49.108001708984375,50.0,78262000.0 2017-06-01,49.79750061035156,49.949501037597656,49.56850051879883,49.929500579833984,49096000.0 2017-06-02,50.33649826049805,50.42399978637695,49.78350067138672,49.949501037597656,75046000.0 2017-06-05,50.56700134277344,50.660499572753906,50.175498962402344,50.36149978637695,54398000.0 2017-06-06,50.150001525878906,50.82500076293945,50.0625,50.599998474121094,66928000.0 2017-06-07,50.503501892089844,50.51250076293945,50.099998474121094,50.29750061035156,56460000.0 2017-06-08,50.51350021362305,50.68050003051758,50.30550003051758,50.60300064086914,55358000.0 2017-06-09,48.91550064086914,50.64950180053711,46.349998474121094,50.625,152954000.0 2017-06-12,48.24549865722656,48.79750061035156,47.25,48.349998474121094,188944000.0 2017-06-13,49.03950119018555,49.224998474121094,48.30500030517578,48.89950180053711,91600000.0 2017-06-14,48.82350158691406,49.516998291015625,48.33549880981445,49.429500579833984,79498000.0 2017-06-15,48.208499908447266,48.2864990234375,47.542999267578125,47.935001373291016,107478000.0 2017-06-16,49.385501861572266,49.98749923706055,49.099998474121094,49.79999923706055,229454000.0 2017-06-19,49.75849914550781,50.849998474121094,49.494998931884766,50.849998474121094,100868000.0 2017-06-20,49.62950134277344,50.24399948120117,49.60100173950195,49.900001525878906,81536000.0 2017-06-21,50.11149978637695,50.13600158691406,49.63249969482422,49.935001373291016,58450000.0 2017-06-22,50.064998626708984,50.347999572753906,49.86000061035156,50.11149978637695,45068000.0 2017-06-23,50.1870002746582,50.23099899291992,49.9010009765625,50.12699890136719,57582000.0 2017-06-26,49.69900131225586,50.4900016784668,49.599998474121094,50.42499923706055,67724000.0 2017-06-27,48.8390007019043,49.939998626708984,48.79999923706055,49.53450012207031,75648000.0 2017-06-28,49.51649856567383,49.534000396728516,48.46049880981445,48.9275016784668,74752000.0 2017-06-29,48.79650115966797,49.37799835205078,48.26250076293945,48.95000076293945,86060000.0 2017-06-30,48.400001525878906,49.173500061035156,48.38050079345703,49.00600051879883,67806000.0 2017-07-03,47.68299865722656,48.7244987487793,47.54999923706055,48.63949966430664,58182000.0 2017-07-05,48.56999969482422,48.75,47.76250076293945,48.076499938964844,73060000.0 2017-07-06,48.25699996948242,48.720001220703125,47.95100021362305,48.233001708984375,65192000.0 2017-07-07,48.9379997253418,49.00550079345703,48.457000732421875,48.477500915527344,52868000.0 2017-07-10,49.82350158691406,49.97200012207031,49.17499923706055,49.25,70926000.0 2017-07-11,49.70650100708008,49.79949951171875,49.18600082397461,49.650001525878906,59654000.0 2017-07-12,50.32550048828125,50.4275016784668,49.904998779296875,50.032501220703125,72172000.0 2017-07-13,50.03150177001953,50.34400177001953,49.79499816894531,50.23099899291992,57616000.0 2017-07-14,50.09049987792969,50.22249984741211,49.84450149536133,50.119998931884766,42050000.0 2017-07-17,50.50199890136719,50.73749923706055,50.19049835205078,50.234500885009766,74252000.0 2017-07-18,51.22249984741211,51.30149841308594,50.20000076293945,50.29999923706055,80152000.0 2017-07-19,51.34349822998047,51.579498291015625,51.125,51.25,59280000.0 2017-07-20,51.435001373291016,51.74850082397461,51.125999450683594,51.579498291015625,61950000.0 2017-07-21,51.28350067138672,51.30500030517578,50.54999923706055,51.06399917602539,54692000.0 2017-07-24,51.9474983215332,52.1505012512207,51.371498107910156,51.41699981689453,65760000.0 2017-07-25,51.993499755859375,52.166500091552734,51.624000549316406,51.90250015258789,48952000.0 2017-07-26,52.63999938964844,52.65999984741211,52.15999984741211,52.15999984741211,58426000.0 2017-07-27,52.29999923706055,54.16550064086914,52.00899887084961,53.477500915527344,219834000.0 2017-07-28,51.00199890136719,51.64250183105469,50.04999923706055,50.606998443603516,154188000.0 2017-07-31,49.388999938964844,50.95249938964844,49.35100173950195,50.95249938964844,147042000.0 2017-08-01,49.80950164794922,50.31999969482422,49.57899856567383,49.80550003051758,91452000.0 2017-08-02,49.794498443603516,50.160499572753906,49.08649826049805,50.0885009765625,81400000.0 2017-08-03,49.34600067138672,49.974998474121094,49.22949981689453,49.9734992980957,65116000.0 2017-08-04,49.37900161743164,49.583499908447266,49.099998474121094,49.48400115966797,54606000.0 2017-08-07,49.61349868774414,49.75,49.356998443603516,49.532501220703125,53532000.0 2017-08-08,49.492000579833984,49.81399917602539,49.28950119018555,49.717498779296875,58056000.0 2017-08-09,49.10049819946289,49.400001525878906,48.76350021362305,49.130001068115234,71394000.0 2017-08-10,47.84600067138672,48.99300003051758,47.73400115966797,48.814998626708984,113682000.0 2017-08-11,48.39950180053711,48.519500732421875,47.569000244140625,48.0,69360000.0 2017-08-14,49.165000915527344,49.275001525878906,48.80950164794922,48.920501708984375,63458000.0 2017-08-15,49.137001037597656,49.58700180053711,49.099998474121094,49.44499969482422,50986000.0 2017-08-16,48.909000396728516,49.323001861572266,48.6609992980957,49.08250045776367,62642000.0 2017-08-17,48.028499603271484,48.891998291015625,48.01599884033203,48.891998291015625,70248000.0 2017-08-18,47.923500061035156,48.27149963378906,47.73249816894531,48.06999969482422,65696000.0 2017-08-21,47.66450119018555,48.060001373291016,47.27299880981445,47.878501892089844,63290000.0 2017-08-22,48.345001220703125,48.39649963378906,47.775001525878906,47.7760009765625,55000000.0 2017-08-23,47.900001525878906,48.099998474121094,47.709999084472656,47.96900177001953,53366000.0 2017-08-24,47.622501373291016,47.95000076293945,47.05699920654297,47.87099838256836,103914000.0 2017-08-25,47.26300048828125,47.88100051879883,47.20500183105469,47.79999923706055,66496000.0 2017-08-28,47.30099868774414,47.650001525878906,47.11249923706055,47.32699966430664,51934000.0 2017-08-29,47.702999114990234,47.79999923706055,46.81650161743164,47.0,57486000.0 2017-08-30,48.37950134277344,48.47050094604492,47.84550094604492,47.922000885009766,58092000.0 2017-08-31,49.029998779296875,49.04999923706055,48.63800048828125,48.73500061035156,66630000.0 2017-09-01,48.912498474121094,49.224998474121094,48.84400177001953,49.209999084472656,50718000.0 2017-09-05,48.26350021362305,48.8385009765625,48.01850128173828,48.77000045776367,57664000.0 2017-09-06,48.38999938964844,48.59199905395508,48.029998779296875,48.41600036621094,42598000.0 2017-09-07,48.9734992980957,49.02949905395508,48.627498626708984,48.70000076293945,51336000.0 2017-09-08,48.29499816894531,48.99399948120117,48.173500061035156,48.95500183105469,52106000.0 2017-09-11,48.89799880981445,49.09700012207031,48.71099853515625,48.722999572753906,43734000.0 2017-09-12,49.12900161743164,49.23350143432617,48.7760009765625,49.16350173950195,49622000.0 2017-09-13,49.97999954223633,50.0,48.97100067138672,49.19850158691406,67494000.0 2017-09-14,49.61050033569336,49.928001403808594,49.387001037597656,49.84000015258789,78266000.0 2017-09-15,49.339500427246094,49.8125,49.201499938964844,49.6505012512207,75204000.0 2017-09-18,48.70949935913086,49.63949966430664,48.40850067138672,49.52000045776367,68226000.0 2017-09-19,48.49300003051758,48.9119987487793,48.37300109863281,48.86249923706055,53422000.0 2017-09-20,48.660499572753906,48.740501403808594,48.108001708984375,48.589500427246094,57776000.0 2017-09-21,48.23249816894531,48.584999084472656,48.10100173950195,48.56549835205078,46752000.0 2017-09-22,47.755001068115234,48.28049850463867,47.72100067138672,48.050498962402344,52836000.0 2017-09-25,46.989498138427734,47.47100067138672,46.644500732421875,47.46549987792969,102480000.0 2017-09-26,46.93000030517578,47.43149948120117,46.587501525878906,47.27450180053711,71296000.0 2017-09-27,47.54349899291992,47.76499938964844,47.165000915527344,47.400001525878906,62978000.0 2017-09-28,47.81999969482422,47.98500061035156,47.505001068115234,47.59299850463867,50452000.0 2017-09-29,48.067501068115234,48.24150085449219,47.91899871826172,48.00550079345703,50876000.0 2017-10-02,47.95949935913086,48.365501403808594,47.60599899291992,48.20000076293945,48858000.0 2017-10-03,47.85499954223633,48.18450164794922,47.51850128173828,47.900001525878906,53332000.0 2017-10-04,48.272499084472656,48.38949966430664,47.70249938964844,47.71049880981445,50548000.0 2017-10-05,49.04249954223633,49.07550048828125,48.481998443603516,48.5,64584000.0 2017-10-06,49.479000091552734,49.787498474121094,48.78200149536133,48.78200149536133,75642000.0 2017-10-09,49.54949951171875,49.92499923706055,49.375,49.6619987487793,58772000.0 2017-10-10,49.36000061035156,49.897499084472656,49.005001068115234,49.833499908447266,61698000.0 2017-10-11,49.75,49.775001525878906,49.334999084472656,49.563499450683594,46742000.0 2017-10-12,50.04650115966797,50.422000885009766,49.619998931884766,49.84049987792969,81346000.0 2017-10-13,50.14699935913086,50.38850021362305,50.05149841308594,50.349998474121094,48630000.0 2017-10-16,50.31700134277344,50.47850036621094,50.051998138427734,50.422000885009766,40178000.0 2017-10-17,50.45650100708008,50.57350158691406,50.21900177001953,50.27949905395508,46394000.0 2017-10-18,49.849998474121094,51.115501403808594,49.82749938964844,50.4635009765625,49994000.0 2017-10-19,49.330501556396484,49.5525016784668,49.012001037597656,49.5,62164000.0 2017-10-20,49.14550018310547,49.73099899291992,49.099998474121094,49.67649841308594,47302000.0 2017-10-23,48.314998626708984,49.3390007019043,48.125,49.33649826049805,69882000.0 2017-10-24,48.79499816894531,48.99250030517578,48.25,48.45000076293945,54478000.0 2017-10-25,48.64550018310547,49.22200012207031,48.3120002746582,48.900001525878906,60662000.0 2017-10-26,48.621498107910156,49.14500045776367,48.4275016784668,49.01649856567383,112374000.0 2017-10-27,55.04750061035156,55.27899932861328,52.52750015258789,52.90700149536133,331300000.0 2017-10-30,55.54249954223633,56.13949966430664,54.678001403808594,54.7504997253418,132262000.0 2017-10-31,55.263999938964844,55.527000427246094,55.055999755859375,55.45000076293945,69540000.0 2017-11-01,55.183998107910156,55.44850158691406,54.83700180053711,55.27000045776367,75110000.0 2017-11-02,54.71099853515625,55.09700012207031,54.34349822998047,54.890499114990234,73698000.0 2017-11-03,55.58000183105469,55.63399887084961,54.42599868774414,54.557498931884766,75030000.0 2017-11-06,56.03300094604492,56.27050018310547,55.438499450683594,55.45750045776367,67622000.0 2017-11-07,56.15850067138672,56.529998779296875,55.875,56.23699951171875,53780000.0 2017-11-08,56.64400100708008,56.777000427246094,55.955501556396484,56.14099884033203,51630000.0 2017-11-09,56.45650100708008,56.48099899291992,55.78850173950195,56.29800033569336,74654000.0 2017-11-10,56.26750183105469,56.587501525878906,56.202999114990234,56.30500030517578,43598000.0 2017-11-13,56.458499908447266,56.994998931884766,56.117000579833984,56.150001525878906,58368000.0 2017-11-14,56.84199905395508,56.900001525878906,56.19449996948242,56.50550079345703,62768000.0 2017-11-15,56.33449935913086,56.587501525878906,56.08150100708008,56.35049819946289,78574000.0 2017-11-16,56.864498138427734,56.90800094604492,56.502498626708984,56.507999420166016,44266000.0 2017-11-17,56.49399948120117,56.939998626708984,56.29050064086914,56.91400146484375,48268000.0 2017-11-20,56.31549835205078,56.67100143432617,56.127498626708984,56.48849868774414,43278000.0 2017-11-21,56.9744987487793,57.0,56.40999984741211,56.643001556396484,49588000.0 2017-11-22,57.80799865722656,58.01350021362305,57.04999923706055,57.04999923706055,71106000.0 2017-11-24,59.29999923706055,59.34199905395508,58.03499984741211,58.03499984741211,70560000.0 2017-11-27,59.791500091552734,60.670501708984375,59.557498931884766,60.132999420166016,134880000.0 2017-11-28,59.68000030517578,60.266998291015625,59.42599868774414,60.24399948120117,91188000.0 2017-11-29,58.063499450683594,59.7400016784668,57.259498596191406,59.7400016784668,185150000.0 2017-11-30,58.837501525878906,58.92850112915039,58.0,58.35499954223633,90184000.0 2017-12-01,58.11750030517578,58.98249816894531,57.599998474121094,58.602500915527344,82142000.0 2017-12-04,56.6974983215332,58.7599983215332,56.400001525878906,58.692501068115234,118638000.0 2017-12-05,57.07849884033203,57.9635009765625,56.23699951171875,56.41299819946289,81596000.0 2017-12-06,57.61750030517578,57.794498443603516,56.80400085449219,56.89950180053711,57066000.0 2017-12-07,57.989498138427734,58.15950012207031,57.54999923706055,57.829498291015625,50232000.0 2017-12-08,58.099998474121094,58.63949966430664,57.85499954223633,58.52000045776367,61002000.0 2017-12-11,58.44599914550781,58.494998931884766,57.849998474121094,58.22999954223633,47270000.0 2017-12-12,58.25400161743164,58.68000030517578,58.080501556396484,58.32550048828125,44718000.0 2017-12-13,58.20650100708008,58.54349899291992,58.01350021362305,58.5,52336000.0 2017-12-14,58.7130012512207,58.89649963378906,58.122501373291016,58.18550109863281,64286000.0 2017-12-15,58.957000732421875,59.13750076293945,58.46649932861328,58.951499938964844,95572000.0 2017-12-18,59.52899932861328,59.73899841308594,59.045501708984375,59.368499755859375,58952000.0 2017-12-19,59.36899948120117,59.64849853515625,58.957000732421875,59.45750045776367,51756000.0 2017-12-20,58.88100051879883,59.54999923706055,58.79999923706055,59.525001525878906,47424000.0 2017-12-21,58.737998962402344,58.958499908447266,58.38199996948242,58.79499816894531,42462000.0 2017-12-22,58.417999267578125,58.73099899291992,58.39149856567383,58.604000091552734,31702000.0 2017-12-26,58.8380012512207,58.91600036621094,58.02750015258789,58.417999267578125,40104000.0 2017-12-27,59.112998962402344,59.364498138427734,58.78049850463867,58.99549865722656,37344000.0 2017-12-28,59.30500030517578,59.505001068115234,59.21900177001953,59.45000076293945,36834000.0 2017-12-29,58.4734992980957,59.20000076293945,58.375,59.11750030517578,53768000.0 2018-01-02,59.45050048828125,59.5,58.5255012512207,58.599998474121094,53890000.0 2018-01-03,60.209999084472656,60.27450180053711,59.415000915527344,59.415000915527344,62176000.0 2018-01-04,60.47949981689453,60.79349899291992,60.233001708984375,60.25,60442000.0 2018-01-05,61.457000732421875,61.457000732421875,60.5,60.8754997253418,70894000.0 2018-01-08,62.34349822998047,62.65399932861328,61.60150146484375,61.79999923706055,85590000.0 2018-01-09,62.6349983215332,62.96649932861328,62.0880012512207,62.845001220703125,73226000.0 2018-01-10,62.71649932861328,62.71649932861328,61.86149978637695,62.25749969482422,53720000.0 2018-01-11,63.83399963378906,63.8385009765625,62.823001861572266,62.98699951171875,62500000.0 2018-01-12,65.26000213623047,65.28800201416016,63.669498443603516,63.669498443603516,108874000.0 2018-01-16,65.24299621582031,66.99700164794922,64.61499786376953,66.1500015258789,144414000.0 2018-01-17,64.75,65.69999694824219,64.04399871826172,65.61199951171875,105076000.0 2018-01-18,64.66600036621094,65.2300033569336,64.20099639892578,64.69750213623047,80538000.0 2018-01-19,64.72899627685547,65.6500015258789,64.64949798583984,65.5999984741211,91570000.0 2018-01-22,66.3655014038086,66.37249755859375,64.83300018310547,64.8584976196289,82802000.0 2018-01-23,68.12699890136719,68.24500274658203,66.86699676513672,66.90450286865234,103386000.0 2018-01-24,67.87550354003906,69.40799713134766,66.9000015258789,68.74099731445312,136150000.0 2018-01-25,68.89749908447266,68.91699981689453,67.88099670410156,68.4000015258789,95060000.0 2018-01-26,70.10250091552734,70.12650299072266,69.04550170898438,69.60050201416016,97146000.0 2018-01-29,70.88400268554688,71.56950378417969,70.02200317382812,70.45899963378906,114038000.0 2018-01-30,71.89099884033203,71.9625015258789,69.5999984741211,70.15850067138672,117438000.0 2018-01-31,72.54450225830078,73.62899780273438,72.50199890136719,72.56500244140625,128494000.0 2018-02-01,69.5,72.99400329589844,69.25700378417969,72.25,182276000.0 2018-02-02,71.49749755859375,74.9000015258789,70.69999694824219,73.86949920654297,222514000.0 2018-02-05,69.5,72.9489974975586,66.03600311279297,70.13099670410156,229900000.0 2018-02-06,72.14199829101562,72.19950103759766,67.5895004272461,68.072998046875,221336000.0 2018-02-07,70.83899688720703,73.04949951171875,70.75749969482422,72.44999694824219,143254000.0 2018-02-08,67.5250015258789,71.6875,67.49700164794922,71.48400115966797,171572000.0 2018-02-09,66.9800033569336,69.17500305175781,63.29650115966797,68.67449951171875,282830000.0 2018-02-12,69.3115005493164,69.69049835205078,67.20050048828125,68.2334976196289,134778000.0 2018-02-13,70.72550201416016,70.98600006103516,69.17649841308594,69.29650115966797,118358000.0 2018-02-14,72.55249786376953,72.60299682617188,70.16799926757812,70.3125,119184000.0 2018-02-15,73.08799743652344,73.4469985961914,71.84200286865234,73.34449768066406,113054000.0 2018-02-16,72.43450164794922,73.29000091552734,72.3280029296875,72.86849975585938,89452000.0 2018-02-20,73.4175033569336,74.4384994506836,72.32450103759766,72.32450103759766,129984000.0 2018-02-21,74.14600372314453,75.17449951171875,73.94599914550781,74.25,126088000.0 2018-02-22,74.26699829101562,75.12699890136719,73.78800201416016,74.76799774169922,97162000.0 2018-02-23,75.0,75.0,74.32499694824219,74.76699829101562,88362000.0 2018-02-26,76.09750366210938,76.14199829101562,75.3499984741211,75.45999908447266,99100000.0 2018-02-27,75.5989990234375,76.33899688720703,75.3604965209961,76.2249984741211,96176000.0 2018-02-28,75.62249755859375,76.43499755859375,75.5999984741211,75.97550201416016,90300000.0 2018-03-01,74.67250061035156,75.92449951171875,73.25,75.68000030517578,136704000.0 2018-03-02,75.01249694824219,75.05249786376953,72.75050354003906,73.45500183105469,131752000.0 2018-03-05,76.18049621582031,76.26899719238281,74.05000305175781,74.71199798583984,104678000.0 2018-03-06,76.88200378417969,77.10649871826172,76.4000015258789,76.66000366210938,91234000.0 2018-03-07,77.25,77.29499816894531,76.12550354003906,76.32599639892578,83482000.0 2018-03-08,77.59300231933594,77.74400329589844,77.26249694824219,77.5,77252000.0 2018-03-09,78.94450378417969,78.9469985961914,77.9540023803711,78.17500305175781,90686000.0 2018-03-12,79.91950225830078,80.2665023803711,79.33499908447266,79.62999725341797,103484000.0 2018-03-13,79.40899658203125,80.87699890136719,78.90049743652344,80.7979965209961,130638000.0 2018-03-14,79.55000305175781,80.3219985961914,79.54450225830078,79.8499984741211,85188000.0 2018-03-15,79.11599731445312,79.84549713134766,78.90550231933594,79.75,81394000.0 2018-03-16,78.58399963378906,79.47200012207031,78.375,79.17250061035156,108500000.0 2018-03-19,77.24649810791016,78.08300018310547,76.26750183105469,77.72650146484375,131616000.0 2018-03-20,79.32550048828125,79.3499984741211,77.27050018310547,77.51699829101562,91632000.0 2018-03-21,79.09300231933594,79.5,78.15850067138672,79.32250213623047,95016000.0 2018-03-22,77.24600219726562,78.69249725341797,77.12000274658203,78.27349853515625,126412000.0 2018-03-23,74.77799987792969,77.45099639892578,74.76799774169922,76.95050048828125,160120000.0 2018-03-26,77.79299926757812,77.84950256347656,74.9625015258789,76.5,112494000.0 2018-03-27,74.85250091552734,78.79850006103516,74.11599731445312,78.62000274658203,139992000.0 2018-03-28,71.57099914550781,72.79499816894531,69.30850219726562,72.3499984741211,274106000.0 2018-03-29,72.36699676513672,72.77349853515625,68.26000213623047,70.30000305175781,251622000.0 2018-04-02,68.59950256347656,71.06800079345703,67.75,70.88099670410156,209272000.0 2018-04-03,69.60250091552734,70.69999694824219,67.7665023803711,69.56900024414062,204624000.0 2018-04-04,70.52850341796875,70.76950073242188,67.64399719238281,67.91200256347656,139646000.0 2018-04-05,72.5875015258789,72.97799682617188,71.35350036621094,72.09950256347656,128270000.0 2018-04-06,70.2614974975586,72.625,70.01300048828125,71.49849700927734,117646000.0 2018-04-09,70.30400085449219,71.92400360107422,70.12850189208984,71.25150299072266,84164000.0 2018-04-10,71.81099700927734,71.91899871826172,70.78500366210938,71.59950256347656,85082000.0 2018-04-11,71.35250091552734,72.43900299072266,71.24449920654297,71.97200012207031,71650000.0 2018-04-12,72.42500305175781,72.60600280761719,71.75299835205078,71.9749984741211,62700000.0 2018-04-13,71.53949737548828,72.98899841308594,71.22599792480469,72.45700073242188,73706000.0 2018-04-16,72.07499694824219,72.3499984741211,71.3740005493164,72.25,56172000.0 2018-04-17,75.19149780273438,75.3594970703125,72.85099792480469,73.11499786376953,102288000.0 2018-04-18,76.39199829101562,76.69000244140625,75.20549774169922,75.73249816894531,104550000.0 2018-04-19,77.84549713134766,78.4260025024414,76.9530029296875,77.16100311279297,130474000.0 2018-04-20,76.37449645996094,78.05999755859375,75.80449676513672,78.05999755859375,110832000.0 2018-04-23,75.89299774169922,77.4000015258789,75.17050170898438,77.33450317382812,89308000.0 2018-04-24,73.00450134277344,76.9749984741211,72.42250061035156,76.79000091552734,149894000.0 2018-04-25,73.00849914550781,73.49949645996094,70.7509994506836,72.9000015258789,131746000.0 2018-04-26,75.89800262451172,76.47100067138672,73.92500305175781,74.25050354003906,176022000.0 2018-04-27,78.63099670410156,81.90499877929688,78.36949920654297,81.70050048828125,261064000.0 2018-04-30,78.30650329589844,79.80000305175781,78.0469970703125,79.125,109282000.0 2018-05-01,79.11299896240234,79.25,77.60900115966797,78.16100311279297,91442000.0 2018-05-02,78.48400115966797,79.42500305175781,78.31800079345703,79.04900360107422,87206000.0 2018-05-03,78.60399627685547,78.73999786376953,77.3010025024414,78.00050354003906,85038000.0 2018-05-04,79.04750061035156,79.24500274658203,78.1094970703125,78.12249755859375,68872000.0 2018-05-07,80.00700378417969,80.34750366210938,79.3915023803711,79.46700286865234,76038000.0 2018-05-08,79.61949920654297,79.84400177001953,79.12550354003906,79.75,61358000.0 2018-05-09,80.4000015258789,80.4000015258789,79.5999984741211,80.0,72746000.0 2018-05-10,80.4540023803711,80.77999877929688,80.1719970703125,80.42400360107422,56350000.0 2018-05-11,80.14550018310547,80.55500030517578,79.89450073242188,80.54949951171875,45278000.0 2018-05-14,80.0770034790039,80.55899810791016,80.00250244140625,80.19999694824219,50190000.0 2018-05-15,78.80599975585938,79.38999938964844,78.26100158691406,79.38999938964844,101550000.0 2018-05-16,79.36399841308594,79.72149658203125,78.83350372314453,78.875,51412000.0 2018-05-17,79.08799743652344,79.7020034790039,78.6500015258789,79.02799987792969,42952000.0 2018-05-18,78.71849822998047,79.17949676513672,78.6050033569336,79.06649780273438,52852000.0 2018-05-21,79.27300262451172,79.60250091552734,78.75,79.25,58504000.0 2018-05-22,79.06999969482422,79.49449920654297,78.76249694824219,79.49449920654297,42312000.0 2018-05-23,80.09300231933594,80.09300231933594,78.31700134277344,78.55249786376953,67238000.0 2018-05-24,80.15350341796875,80.41200256347656,79.41899871826172,79.90149688720703,68600000.0 2018-05-25,80.50749969482422,80.70600128173828,80.02249908447266,80.1500015258789,53968000.0 2018-05-29,80.64350128173828,81.0895004272461,80.00749969482422,80.0354995727539,76930000.0 2018-05-30,81.24449920654297,81.30000305175781,80.64649963378906,80.90499877929688,58148000.0 2018-05-31,81.48100280761719,81.75,81.06749725341797,81.1500015258789,63326000.0 2018-06-01,82.0770034790039,82.33650207519531,81.75450134277344,81.85150146484375,66268000.0 2018-06-04,83.26349639892578,83.28399658203125,82.27449798583984,82.44499969482422,63754000.0 2018-06-05,84.81749725341797,84.94999694824219,83.50299835205078,83.64949798583984,95644000.0 2018-06-06,84.7874984741211,85.7249984741211,84.32350158691406,85.22550201416016,109464000.0 2018-06-07,84.46499633789062,84.99500274658203,83.80549621582031,84.9280014038086,75314000.0 2018-06-08,84.19950103759766,84.47200012207031,83.65049743652344,84.05599975585938,59102000.0 2018-06-11,84.45600128173828,84.71199798583984,84.02950286865234,84.07550048828125,46710000.0 2018-06-12,84.9375,84.97550201416016,84.57599639892578,84.6500015258789,45184000.0 2018-06-13,85.24299621582031,85.6875,85.00599670410156,85.1405029296875,66550000.0 2018-06-14,86.19300079345703,86.23999786376953,85.44349670410156,85.67400360107422,63488000.0 2018-06-15,85.79850006103516,86.04350280761719,85.4260025024414,85.69999694824219,95552000.0 2018-06-18,86.18949890136719,86.33699798583984,85.12799835205078,85.31300354003906,62154000.0 2018-06-19,86.73899841308594,86.80549621582031,85.01950073242188,85.4520034790039,85802000.0 2018-06-20,87.50399780273438,88.14649963378906,87.06800079345703,87.125,86652000.0 2018-06-21,86.51100158691406,88.15499877929688,85.87799835205078,88.0,98822000.0 2018-06-22,85.78350067138672,87.1500015258789,85.59500122070312,87.13099670410156,81502000.0 2018-06-25,83.15750122070312,85.25,82.31549835205078,85.12550354003906,150224000.0 2018-06-26,84.55449676513672,85.07849884033203,83.16699981689453,83.61849975585938,87732000.0 2018-06-27,83.02549743652344,85.59750366210938,83.0,85.40550231933594,97444000.0 2018-06-28,85.07250213623047,85.2750015258789,83.05850219726562,83.62699890136719,90594000.0 2018-06-29,84.98999786376953,86.17050170898438,84.71600341796875,85.8499984741211,90870000.0 2018-07-02,85.68900299072266,85.69450378417969,83.90299987792969,84.13500213623047,63714000.0 2018-07-03,84.697998046875,86.25,84.6240005493164,86.197998046875,43546000.0 2018-07-05,84.98650360107422,85.53450012207031,84.10749816894531,85.26899719238281,59662000.0 2018-07-06,85.53150177001953,85.76349639892578,84.58350372314453,84.80000305175781,53006000.0 2018-07-09,86.95099639892578,86.97799682617188,85.8115005493164,86.20249938964844,60240000.0 2018-07-10,87.15350341796875,87.5,86.55000305175781,86.92649841308594,60058000.0 2018-07-11,87.75,87.8479995727539,86.69999694824219,86.89949798583984,64196000.0 2018-07-12,89.83100128173828,89.9000015258789,88.10900115966797,88.22550201416016,90654000.0 2018-07-13,90.65149688720703,90.76499938964844,89.7614974975586,90.19650268554688,87664000.0 2018-07-16,91.12449645996094,92.09750366210938,90.72250366210938,91.09750366210938,109324000.0 2018-07-17,92.19650268554688,92.58450317382812,89.86900329589844,90.5780029296875,113658000.0 2018-07-18,92.14600372314453,92.94400024414062,91.5634994506836,92.4000015258789,97238000.0 2018-07-19,90.64849853515625,92.05000305175781,90.5634994506836,91.4729995727539,93538000.0 2018-07-20,90.68499755859375,91.74199676513672,90.50299835205078,91.25050354003906,77688000.0 2018-07-23,90.0999984741211,90.94999694824219,88.49949645996094,90.6104965209961,77770000.0 2018-07-24,91.46199798583984,92.0,90.46900177001953,91.45050048828125,85574000.0 2018-07-25,93.18049621582031,93.19200134277344,91.13200378417969,91.46499633789062,74764000.0 2018-07-26,90.4000015258789,92.23400115966797,90.2249984741211,91.94999694824219,198488000.0 2018-07-27,90.8635025024414,94.00250244140625,90.32649993896484,93.80249786376953,193620000.0 2018-07-30,88.96099853515625,91.4749984741211,88.3010025024414,91.36650085449219,131246000.0 2018-07-31,88.87200164794922,90.09149932861328,86.96600341796875,89.32450103759766,114774000.0 2018-08-01,89.8584976196289,89.9219970703125,88.8010025024414,89.19999694824219,83062000.0 2018-08-02,91.71649932861328,91.8280029296875,89.30000305175781,89.4384994506836,87094000.0 2018-08-03,91.16449737548828,92.05000305175781,91.07499694824219,91.88700103759766,69210000.0 2018-08-06,92.38749694824219,92.38849639892578,90.94599914550781,91.29049682617188,67836000.0 2018-08-07,93.1240005493164,93.48600006103516,92.3134994506836,92.72650146484375,67550000.0 2018-08-08,94.32599639892578,94.57550048828125,92.7249984741211,93.05000305175781,79260000.0 2018-08-09,94.9260025024414,95.72850036621094,93.8740005493164,94.0999984741211,97208000.0 2018-08-10,94.31500244140625,94.9749984741211,93.9104995727539,94.42549896240234,72798000.0 2018-08-13,94.80999755859375,96.25,94.68350219726562,94.92500305175781,110630000.0 2018-08-14,95.98249816894531,96.05049896240234,95.0,95.96949768066406,79722000.0 2018-08-15,94.13099670410156,95.81050109863281,93.489501953125,95.47750091552734,154014000.0 2018-08-16,94.32599639892578,95.25,94.17749786376953,95.1969985961914,79142000.0 2018-08-17,94.11100006103516,94.4000015258789,92.77749633789062,94.29000091552734,82086000.0 2018-08-20,93.83550262451172,94.5875015258789,93.3030014038086,94.52850341796875,57240000.0 2018-08-21,94.1709976196289,94.88749694824219,93.72049713134766,94.0,62112000.0 2018-08-22,95.24500274658203,95.29000091552734,93.83200073242188,93.83200073242188,61610000.0 2018-08-23,95.1449966430664,95.9749984741211,95.03800201416016,95.3584976196289,71260000.0 2018-08-24,95.26950073242188,95.80049896240234,95.12699890136719,95.52549743652344,56018000.0 2018-08-27,96.38400268554688,96.38500213623047,95.46399688720703,95.75,71380000.0 2018-08-28,96.64099884033203,97.08899688720703,96.44100189208984,96.8864974975586,62014000.0 2018-08-29,99.90499877929688,99.93450164794922,97.4469985961914,97.67250061035156,130636000.0 2018-08-30,100.11900329589844,101.27850341796875,99.34500122070312,99.87100219726562,145546000.0 2018-08-31,100.635498046875,101.11900329589844,100.23699951171875,100.3499984741211,84088000.0 2018-09-04,101.97550201416016,102.5250015258789,100.6500015258789,101.32499694824219,114422000.0 2018-09-05,99.74099731445312,102.01899719238281,99.49449920654297,101.90550231933594,164412000.0 2018-09-06,97.91549682617188,100.375,96.760498046875,100.32550048828125,149774000.0 2018-09-07,97.60350036621094,98.76000213623047,96.86750030517578,96.93550109863281,97852000.0 2018-09-10,96.95050048828125,98.6520004272461,96.57599639892578,98.55000305175781,90896000.0 2018-09-11,99.35749816894531,99.44400024414062,95.8499984741211,96.41349792480469,100672000.0 2018-09-12,99.5,100.0,98.12200164794922,99.69999694824219,88280000.0 2018-09-13,99.49349975585938,100.43800354003906,99.10150146484375,100.0,72430000.0 2018-09-14,98.5094985961914,99.68250274658203,97.96099853515625,99.64649963378906,72840000.0 2018-09-17,95.40149688720703,97.84100341796875,94.37049865722656,97.73650360107422,141004000.0 2018-09-18,97.05249786376953,97.91000366210938,95.77200317382812,95.93250274658203,85374000.0 2018-09-19,96.32099914550781,97.04149627685547,95.24500274658203,97.0250015258789,81136000.0 2018-09-20,97.21499633789062,97.75,96.61250305175781,96.92900085449219,63098000.0 2018-09-21,95.75050354003906,97.8655014038086,95.5250015258789,97.71099853515625,137118000.0 2018-09-24,96.71800231933594,96.84400177001953,93.25,95.18949890136719,84274000.0 2018-09-25,98.72750091552734,98.79550170898438,96.94249725341797,97.1449966430664,90768000.0 2018-09-26,98.74250030517578,99.76249694824219,98.07599639892578,98.42500305175781,86270000.0 2018-09-27,100.64900207519531,100.80799865722656,99.42900085449219,99.66200256347656,86588000.0 2018-09-28,100.1500015258789,101.32599639892578,99.822998046875,100.22049713134766,81702000.0 2018-10-01,100.21800231933594,101.65950012207031,100.18000030517578,101.09950256347656,69210000.0 2018-10-02,98.56549835205078,100.66950225830078,98.28849792480469,99.99949645996094,108014000.0 2018-10-03,97.63800048828125,99.48500061035156,97.4905014038086,99.08499908447266,105062000.0 2018-10-04,95.47100067138672,97.80000305175781,94.82849884033203,97.44999694824219,145140000.0 2018-10-05,94.48249816894531,96.4540023803711,93.1415023803711,95.89949798583984,136446000.0 2018-10-08,93.22100067138672,95.0999984741211,91.53299713134766,93.69999694824219,147864000.0 2018-10-09,93.51599884033203,94.83399963378906,92.61599731445312,92.99949645996094,95458000.0 2018-10-10,87.76249694824219,92.9280014038086,87.72049713134766,92.89450073242188,219778000.0 2018-10-11,85.96800231933594,87.7699966430664,84.25499725341797,86.19999694824219,278718000.0 2018-10-12,89.43049621582031,90.44750213623047,87.12650299072266,90.4000015258789,188892000.0 2018-10-15,88.04750061035156,89.75250244140625,86.71150207519531,89.75,128744000.0 2018-10-16,90.99800109863281,91.19400024414062,88.07749938964844,89.17500305175781,117198000.0 2018-10-17,91.58650207519531,92.25,90.3499984741211,92.1395034790039,105904000.0 2018-10-18,88.53600311279297,91.50749969482422,88.39350128173828,91.07450103759766,117480000.0 2018-10-19,88.20149993896484,90.45500183105469,87.6500015258789,89.25800323486328,118144000.0 2018-10-22,89.46499633789062,90.4749984741211,87.80000305175781,89.19999694824219,90000000.0 2018-10-23,88.43499755859375,88.81700134277344,85.69999694824219,87.11199951171875,134478000.0 2018-10-24,83.20999908447266,88.885498046875,82.8280029296875,88.68499755859375,138568000.0 2018-10-25,89.1084976196289,89.7405014038086,84.60050201416016,85.16699981689453,205714000.0 2018-10-26,82.1405029296875,84.9229965209961,80.1500015258789,82.47949981689453,299276000.0 2018-10-29,76.94400024414062,83.28700256347656,74.75,83.0,277322000.0 2018-10-30,76.52100372314453,77.04949951171875,73.81800079345703,74.30799865722656,249202000.0 2018-10-31,79.90049743652344,81.19550323486328,78.25450134277344,78.49949645996094,187804000.0 2018-11-01,83.27649688720703,83.52249908447266,79.9219970703125,81.17649841308594,162710000.0 2018-11-02,83.27649688720703,84.87200164794922,82.59149932861328,83.92949676513672,139110000.0 2018-11-05,81.38999938964844,82.90450286865234,79.81800079345703,82.87850189208984,112494000.0 2018-11-06,82.1405029296875,83.25,80.72750091552734,80.9175033569336,85148000.0 2018-11-07,87.77449798583984,87.96150207519531,83.2040023803711,83.6500015258789,163844000.0 2018-11-08,87.74549865722656,89.19999694824219,86.25550079345703,87.75,130698000.0 2018-11-09,85.62149810791016,87.19599914550781,85.09349822998047,86.625,118044000.0 2018-11-12,81.84249877929688,85.42749786376953,81.50050354003906,84.91200256347656,136124000.0 2018-11-13,81.55850219726562,83.85299682617188,80.6875,82.4645004272461,118666000.0 2018-11-14,79.95050048828125,83.6500015258789,79.85350036621094,82.81600189208984,129738000.0 2018-11-15,80.97200012207031,81.24099731445312,77.32550048828125,79.05049896240234,168546000.0 2018-11-16,79.67050170898438,80.7239990234375,78.65599822998047,79.375,121322000.0 2018-11-19,75.614501953125,79.05950164794922,75.16799926757812,78.85050201416016,155800000.0 2018-11-20,74.77300262451172,76.73750305175781,71.0,71.875,217576000.0 2018-11-21,75.83650207519531,77.5,75.75,77.14949798583984,114336000.0 2018-11-23,75.10299682617188,76.80999755859375,75.09049987792969,75.8499984741211,54152000.0 2018-11-26,79.06649780273438,79.2405014038086,76.21099853515625,76.94999694824219,125154000.0 2018-11-27,79.07099914550781,79.88249969482422,77.90049743652344,78.79949951171875,115664000.0 2018-11-28,83.88749694824219,84.07250213623047,80.06099700927734,80.69599914550781,169174000.0 2018-11-29,83.67849731445312,84.49949645996094,82.61650085449219,83.74949645996094,132264000.0 2018-11-30,84.50849914550781,84.80000305175781,83.32499694824219,83.9749984741211,115236000.0 2018-12-03,88.61799621582031,88.91699981689453,86.5,88.4729995727539,137246000.0 2018-12-04,83.41999816894531,88.51699829101562,83.25,87.80000305175781,173890000.0 2018-12-06,84.95950317382812,85.05249786376953,80.49250030517578,80.74349975585938,175788000.0 2018-12-07,81.45649719238281,85.94650268554688,81.27300262451172,85.25350189208984,151522000.0 2018-12-10,82.05149841308594,82.89949798583984,79.54350280761719,81.19200134277344,149896000.0 2018-12-11,82.16200256347656,83.97350311279297,80.9800033569336,83.9000015258789,124894000.0 2018-12-12,83.177001953125,85.24949645996094,83.01349639892578,83.44999694824219,131960000.0 2018-12-13,82.91899871826172,84.60600280761719,82.07499694824219,84.0,105426000.0 2018-12-14,79.59549713134766,82.12850189208984,79.25,81.9000015258789,127344000.0 2018-12-17,76.04550170898438,78.80650329589844,75.25050354003906,78.30000305175781,176596000.0 2018-12-18,77.5739974975586,78.37750244140625,76.15049743652344,77.0,130460000.0 2018-12-19,74.75399780273438,79.22650146484375,74.15899658203125,77.15249633789062,175844000.0 2018-12-20,73.04149627685547,75.4749984741211,71.6344985961914,74.19999694824219,199836000.0 2018-12-21,68.87249755859375,74.0,68.197998046875,73.24949645996094,272806000.0 2018-12-24,67.197998046875,69.80149841308594,65.3499984741211,67.30000305175781,144400000.0 2018-12-26,73.54499816894531,73.65799713134766,68.15049743652344,68.44450378417969,208236000.0 2018-12-27,73.08200073242188,73.44999694824219,69.5155029296875,72.70999908447266,194440000.0 2018-12-28,73.9010009765625,75.67350006103516,72.44999694824219,73.6675033569336,176580000.0 2018-12-31,75.09850311279297,76.03800201416016,74.3499984741211,75.54000091552734,139090000.0 2019-01-02,76.95649719238281,77.66799926757812,73.04650115966797,73.26000213623047,159662000.0 2019-01-03,75.01399993896484,76.9000015258789,74.85549926757812,76.00050354003906,139512000.0 2019-01-04,78.76950073242188,79.69999694824219,75.91549682617188,76.5,183652000.0 2019-01-07,81.47550201416016,81.72799682617188,79.45950317382812,80.1155014038086,159864000.0 2019-01-08,82.8290023803711,83.83049774169922,80.83049774169922,83.2344970703125,177628000.0 2019-01-09,82.97100067138672,83.38999938964844,82.06999969482422,82.64900207519531,126976000.0 2019-01-10,82.81099700927734,83.1624984741211,81.08100128173828,82.05049896240234,130154000.0 2019-01-11,82.02799987792969,83.0145034790039,81.81099700927734,82.02749633789062,93724000.0 2019-01-14,80.8604965209961,82.41000366210938,79.75749969482422,80.75,120118000.0 2019-01-15,83.72799682617188,83.75800323486328,81.30049896240234,81.5999984741211,119970000.0 2019-01-16,84.18900299072266,85.25,83.79399871826172,84.21099853515625,127338000.0 2019-01-17,84.66100311279297,85.00849914550781,83.875,84.0,84178000.0 2019-01-18,84.80999755859375,85.80999755859375,84.5770034790039,85.5999984741211,120410000.0 2019-01-22,81.6084976196289,84.09349822998047,80.51000213623047,84.05000305175781,128336000.0 2019-01-23,82.0009994506836,82.87149810791016,80.5999984741211,82.80000305175781,104504000.0 2019-01-24,82.74649810791016,82.86299896240234,81.58899688720703,82.05349731445312,81798000.0 2019-01-25,83.52850341796875,84.17400360107422,83.08049774169922,83.5250015258789,98918000.0 2019-01-28,81.89450073242188,82.25,80.70449829101562,82.17949676513672,96754000.0 2019-01-29,79.69400024414062,81.61900329589844,79.53600311279297,81.5634994506836,92656000.0 2019-01-30,83.52149963378906,83.84750366210938,80.98400115966797,81.1500015258789,115676000.0 2019-01-31,85.9365005493164,86.82050323486328,83.9540023803711,84.64250183105469,218206000.0 2019-02-01,81.3115005493164,83.65299987792969,81.10050201416016,81.94400024414062,230124000.0 2019-02-04,81.66549682617188,82.48149871826172,80.67500305175781,81.1500015258789,98582000.0 2019-02-05,82.94049835205078,83.26300048828125,82.125,82.16699981689453,89062000.0 2019-02-06,82.01300048828125,83.61299896240234,81.66699981689453,83.5374984741211,78798000.0 2019-02-07,80.71849822998047,81.2770004272461,79.64550018310547,81.25,92532000.0 2019-02-08,79.41100311279297,79.42949676513672,78.33799743652344,79.30000305175781,113150000.0 2019-02-11,79.55000305175781,80.4645004272461,79.30000305175781,80.04900360107422,66346000.0 2019-02-12,81.90049743652344,81.97000122070312,79.94400024414062,80.19999694824219,97172000.0 2019-02-13,82.0,82.81900024414062,81.85549926757812,82.3499984741211,71206000.0 2019-02-14,81.13249969482422,81.8949966430664,80.3030014038086,81.2249984741211,82410000.0 2019-02-15,80.39749908447266,81.44550323486328,80.2249984741211,81.39299774169922,86878000.0 2019-02-19,81.37899780273438,81.69999694824219,80.02799987792969,80.05000305175781,73634000.0 2019-02-20,81.1050033569336,81.74649810791016,80.50599670410156,81.5,66752000.0 2019-02-21,80.97200012207031,81.1780014038086,80.04550170898438,80.99250030517578,69668000.0 2019-02-22,81.5780029296875,81.74700164794922,81.05850219726562,81.17500305175781,61924000.0 2019-02-25,81.6500015258789,82.7300033569336,81.51950073242188,82.07250213623047,63690000.0 2019-02-26,81.81999969482422,81.99949645996094,80.80650329589844,81.29900360107422,53316000.0 2019-02-27,82.05449676513672,82.09049987792969,80.75499725341797,81.40899658203125,62976000.0 2019-02-28,81.99150085449219,82.5885009765625,81.69149780273438,81.76249694824219,60518000.0 2019-03-01,83.58650207519531,83.71299743652344,82.55000305175781,82.75650024414062,99498000.0 2019-03-04,84.80850219726562,85.47149658203125,83.71800231933594,84.25,123348000.0 2019-03-05,84.62149810791016,85.38999938964844,84.45050048828125,85.14749908447266,73630000.0 2019-03-06,83.44750213623047,84.88749694824219,83.41400146484375,84.79850006103516,79920000.0 2019-03-07,81.29750061035156,83.48750305175781,81.02549743652344,83.36849975585938,99140000.0 2019-03-08,81.04000091552734,81.13600158691406,79.32849884033203,80.20050048828125,93340000.0 2019-03-11,83.53099822998047,83.614501953125,81.30049896240234,81.30599975585938,77528000.0 2019-03-12,83.65499877929688,84.2135009765625,83.04900360107422,83.44999694824219,72290000.0 2019-03-13,84.54049682617188,85.0,83.96749877929688,84.1500015258789,71040000.0 2019-03-14,84.31099700927734,85.0999984741211,84.21700286865234,84.55999755859375,58932000.0 2019-03-15,85.61799621582031,85.94000244140625,84.65650177001953,85.1500015258789,151018000.0 2019-03-18,87.10749816894531,87.5,85.63150024414062,85.63500213623047,108582000.0 2019-03-19,88.09249877929688,89.20800018310547,87.67549896240234,87.67549896240234,127284000.0 2019-03-20,89.8635025024414,89.9749984741211,88.35150146484375,88.49700164794922,125312000.0 2019-03-21,90.96299743652344,91.1875,89.36399841308594,89.81300354003906,115356000.0 2019-03-22,88.2385025024414,90.9489974975586,88.15550231933594,90.50849914550781,127260000.0 2019-03-25,88.71299743652344,89.13400268554688,87.375,87.8895034790039,102076000.0 2019-03-26,89.18800354003906,90.28849792480469,88.66799926757812,89.6500015258789,97318000.0 2019-03-27,88.28500366210938,89.375,87.28399658203125,89.20649719238281,86496000.0 2019-03-28,88.6709976196289,88.89649963378906,87.67350006103516,88.5,60860000.0 2019-03-29,89.0374984741211,89.64299774169922,88.83149719238281,89.3290023803711,66416000.0 2019-04-01,90.70950317382812,90.78350067138672,89.9365005493164,90.00550079345703,84776000.0 2019-04-02,90.6989974975586,91.0,90.25599670410156,90.5510025024414,68962000.0 2019-04-03,91.03500366210938,91.5,90.48100280761719,91.33599853515625,78522000.0 2019-04-04,90.94300079345703,91.4375,90.20999908447266,91.03250122070312,72478000.0 2019-04-05,91.86399841308594,91.92900085449219,91.2594985961914,91.44999694824219,72810000.0 2019-04-08,92.49299621582031,92.51000213623047,91.25550079345703,91.6614990234375,75056000.0 2019-04-09,91.79199981689453,92.65450286865234,91.58899688720703,92.27449798583984,74288000.0 2019-04-10,92.36650085449219,92.4000015258789,91.44049835205078,92.05000305175781,59280000.0 2019-04-11,92.20349884033203,92.49749755859375,92.0155029296875,92.43499755859375,53096000.0 2019-04-12,92.15299987792969,92.57499694824219,92.06500244140625,92.41999816894531,62288000.0 2019-04-15,92.24349975585938,92.34249877929688,90.94499969482422,92.0999984741211,74488000.0 2019-04-16,93.1520004272461,93.4885025024414,92.4000015258789,92.56749725341797,60892000.0 2019-04-17,93.24099731445312,93.82350158691406,93.02200317382812,93.64949798583984,57870000.0 2019-04-18,93.08450317382812,93.54100036621094,92.9739990234375,93.43949890136719,54998000.0 2019-04-22,94.3655014038086,94.4209976196289,92.28199768066406,92.7699966430664,67476000.0 2019-04-23,96.1884994506836,96.46299743652344,94.47899627685547,94.55999755859375,92808000.0 2019-04-24,95.0875015258789,96.4844970703125,94.90799713134766,96.25,73516000.0 2019-04-25,95.11250305175781,96.12249755859375,95.0155029296875,95.8499984741211,121982000.0 2019-04-26,97.53150177001953,97.55000305175781,94.9000015258789,96.44999694824219,168652000.0 2019-04-29,96.92150115966797,97.81700134277344,96.70449829101562,97.44999694824219,80426000.0 2019-04-30,96.32599639892578,96.7854995727539,95.34750366210938,96.50499725341797,70120000.0 2019-05-01,95.57599639892578,97.18199920654297,95.52749633789062,96.65450286865234,62340000.0 2019-05-02,95.04100036621094,96.07749938964844,94.09349822998047,95.66649627685547,79258000.0 2019-05-03,98.12300109863281,98.22000122070312,96.80000305175781,97.44999694824219,127632000.0 2019-05-06,97.52749633789062,97.94999694824219,95.5250015258789,95.89900207519531,108356000.0 2019-05-07,96.05000305175781,97.45500183105469,95.16899871826172,96.99949645996094,118042000.0 2019-05-08,95.88849639892578,96.76850128173828,95.5,95.94349670410156,81572000.0 2019-05-09,94.99349975585938,95.47000122070312,93.80000305175781,95.0,106166000.0 2019-05-10,94.4990005493164,95.18949890136719,92.80000305175781,94.9000015258789,114360000.0 2019-05-13,91.13400268554688,92.3270034790039,90.9000015258789,91.8280029296875,115668000.0 2019-05-14,92.00599670410156,92.62200164794922,90.7874984741211,91.9749984741211,92582000.0 2019-05-15,93.55750274658203,93.72149658203125,91.1500015258789,91.39749908447266,93852000.0 2019-05-16,95.37850189208984,95.87550354003906,94.114501953125,94.2969970703125,94156000.0 2019-05-17,93.44999694824219,95.52649688720703,93.36650085449219,94.65249633789062,94732000.0 2019-05-20,92.94850158691406,93.38899993896484,91.7770004272461,92.6344985961914,75964000.0 2019-05-21,92.8759994506836,93.94999694824219,92.30000305175781,93.739501953125,80102000.0 2019-05-22,92.98400115966797,93.57450103759766,92.55000305175781,92.58899688720703,58732000.0 2019-05-23,90.77400207519531,92.19999694824219,90.20999908447266,91.82949829101562,88486000.0 2019-05-24,91.16400146484375,92.08799743652344,90.89250183105469,91.79450225830078,67394000.0 2019-05-28,91.82150268554688,92.4635009765625,91.36750030517578,91.63749694824219,64000000.0 2019-05-29,90.95950317382812,91.5,90.37650299072266,91.15599822998047,85580000.0 2019-05-30,90.81600189208984,91.47350311279297,90.3915023803711,91.27449798583984,62938000.0 2019-05-31,88.75350189208984,89.77950286865234,88.63500213623047,89.50050354003906,92376000.0 2019-06-03,84.6344985961914,88.31449890136719,83.5999984741211,88.00050354003906,181974000.0 2019-06-04,86.47799682617188,86.54100036621094,84.04450225830078,84.96199798583984,113582000.0 2019-06-05,86.92500305175781,87.5999984741211,85.76249694824219,87.4800033569336,84796000.0 2019-06-06,87.71800231933594,88.0,86.30650329589844,86.885498046875,73786000.0 2019-06-07,90.20149993896484,90.3125,87.97450256347656,88.18499755859375,96164000.0 2019-06-10,93.03150177001953,94.24349975585938,90.9000015258789,91.0999984741211,107420000.0 2019-06-11,93.18499755859375,94.68499755859375,92.9000015258789,94.1624984741211,80854000.0 2019-06-12,92.76599884033203,93.25,92.21900177001953,92.6989974975586,53566000.0 2019-06-13,93.51499938964844,94.15450286865234,93.11100006103516,93.33599853515625,55916000.0 2019-06-14,93.4834976196289,93.80000305175781,92.94999694824219,93.19999694824219,57024000.0 2019-06-17,94.30149841308594,94.78450012207031,93.77249908447266,93.82499694824219,52686000.0 2019-06-18,95.06849670410156,96.08350372314453,94.989501953125,95.06749725341797,77914000.0 2019-06-19,95.43949890136719,95.97899627685547,94.62349700927734,95.39199829101562,57906000.0 2019-06-20,95.90950012207031,96.76000213623047,95.29000091552734,96.66649627685547,64344000.0 2019-06-21,95.56500244140625,96.29750061035156,95.37899780273438,95.80500030517578,78672000.0 2019-06-24,95.69499969482422,95.84300231933594,95.06500244140625,95.63300323486328,45660000.0 2019-06-25,93.91349792480469,95.81950378417969,93.62100219726562,95.59200286865234,60246000.0 2019-06-26,94.8915023803711,95.19000244140625,94.36599731445312,94.6240005493164,48838000.0 2019-06-27,95.21399688720703,95.56199645996094,94.9020004272461,95.0999984741211,42834000.0 2019-06-28,94.68150329589844,95.64700317382812,94.19999694824219,95.45500183105469,60748000.0 2019-07-01,96.1094970703125,96.49099731445312,95.73300170898438,96.14900207519531,63842000.0 2019-07-02,96.71549987792969,96.739501953125,95.33149719238281,95.96900177001953,52918000.0 2019-07-03,96.94999694824219,97.07949829101562,96.5250015258789,96.79450225830078,33806000.0 2019-07-05,97.14550018310547,97.29499816894531,96.26499938964844,96.43000030517578,52568000.0 2019-07-08,97.61599731445312,97.80000305175781,96.4124984741211,96.70600128173828,57668000.0 2019-07-09,99.41500091552734,99.50050354003906,97.17400360107422,97.38999938964844,86914000.0 2019-07-10,100.87049865722656,101.24700164794922,99.7699966430664,99.82550048828125,98638000.0 2019-07-11,100.05349731445312,101.79000091552734,99.76499938964844,101.28099822998047,86356000.0 2019-07-12,100.55000305175781,100.8499984741211,100.19349670410156,100.41349792480469,50186000.0 2019-07-15,101.04949951171875,101.1449966430664,100.07749938964844,101.06999969482422,59626000.0 2019-07-16,100.49500274658203,101.31600189208984,100.06099700927734,100.52899932861328,52364000.0 2019-07-17,99.60150146484375,100.5999984741211,99.60150146484375,100.35250091552734,51176000.0 2019-07-18,98.8949966430664,99.375,97.57749938964844,99.00050354003906,69738000.0 2019-07-19,98.22599792480469,99.80000305175781,98.11150360107422,99.56050109863281,63712000.0 2019-07-22,99.28150177001953,99.44999694824219,97.91300201416016,98.55699920654297,58000000.0 2019-07-23,99.72450256347656,99.8895034790039,98.65650177001953,99.79949951171875,54070000.0 2019-07-24,100.04049682617188,100.06500244140625,98.29350280761719,98.46499633789062,52626000.0 2019-07-25,98.69100189208984,100.05999755859375,98.63600158691406,100.05000305175781,82730000.0 2019-07-26,97.15249633789062,97.54499816894531,96.22550201416016,97.0999984741211,98542000.0 2019-07-29,95.62249755859375,96.61150360107422,94.5270004272461,96.5,89864000.0 2019-07-30,94.92649841308594,95.49449920654297,94.17400360107422,94.55599975585938,58218000.0 2019-07-31,93.33899688720703,94.97750091552734,92.47200012207031,94.90550231933594,89414000.0 2019-08-01,92.76599884033203,94.89600372314453,92.20050048828125,93.58599853515625,94266000.0 2019-08-02,91.16200256347656,92.31800079345703,90.4010009765625,92.25350189208984,99124000.0 2019-08-05,88.25650024414062,89.43350219726562,87.43900299072266,88.51100158691406,121164000.0 2019-08-06,89.3915023803711,89.6884994506836,87.66999816894531,89.61150360107422,101406000.0 2019-08-07,89.66999816894531,89.94650268554688,87.8499984741211,88.69950103759766,90538000.0 2019-08-08,91.64450073242188,91.71299743652344,89.90550231933594,90.30000305175781,74024000.0 2019-08-09,90.37899780273438,91.55449676513672,90.11100006103516,91.44750213623047,57596000.0 2019-08-12,89.24600219726562,90.04900360107422,88.8499984741211,89.79949951171875,58110000.0 2019-08-13,91.21700286865234,91.58699798583984,89.0,89.1500015258789,79880000.0 2019-08-14,88.14800262451172,89.78250122070312,87.86100006103516,89.65049743652344,97872000.0 2019-08-15,88.80599975585938,89.4000015258789,88.0979995727539,89.09950256347656,75182000.0 2019-08-16,89.62850189208984,90.14550018310547,89.22750091552734,89.64450073242188,60360000.0 2019-08-19,90.80599975585938,91.30000305175781,90.63050079345703,90.90399932861328,56326000.0 2019-08-20,90.06900024414062,90.84100341796875,89.99400329589844,90.7249984741211,38590000.0 2019-08-21,91.177001953125,91.47899627685547,90.75,90.96949768066406,40636000.0 2019-08-22,90.23300170898438,91.47049713134766,90.00499725341797,91.4000015258789,53070000.0 2019-08-23,87.48100280761719,90.24500274658203,87.2614974975586,89.65149688720703,105416000.0 2019-08-26,88.44349670410156,88.5,87.17549896240234,88.34549713134766,61600000.0 2019-08-27,88.09149932861328,88.97000122070312,87.33399963378906,88.7864990234375,60394000.0 2019-08-28,88.2125015258789,88.39299774169922,87.20249938964844,87.75,48394000.0 2019-08-29,89.31999969482422,89.92749786376953,88.86250305175781,89.1500015258789,60302000.0 2019-08-30,88.81449890136719,89.98699951171875,88.22850036621094,89.87449645996094,61174000.0 2019-09-03,89.49199676513672,90.04000091552734,88.4000015258789,88.5,70860000.0 2019-09-04,90.03099822998047,90.38150024414062,89.8115005493164,90.25,46482000.0 2019-09-05,92.03600311279297,92.0999984741211,90.77899932861328,91.09750366210938,66216000.0 2019-09-06,91.67549896240234,92.03250122070312,91.31999969482422,91.91100311279297,49938000.0 2019-09-09,91.56749725341797,92.5,91.23049926757812,92.05000305175781,59990000.0 2019-09-10,91.02749633789062,91.29049682617188,90.26699829101562,91.13749694824219,52278000.0 2019-09-11,91.14949798583984,91.6709976196289,90.4540023803711,90.60700225830078,48656000.0 2019-09-12,92.17749786376953,92.68299865722656,91.71399688720703,91.88150024414062,56470000.0 2019-09-13,91.96700286865234,92.30599975585938,91.75849914550781,92.10050201416016,39426000.0 2019-09-16,90.39199829101562,91.28450012207031,90.01000213623047,91.20099639892578,73510000.0 2019-09-17,91.12750244140625,91.19950103759766,90.20500183105469,90.35399627685547,39648000.0 2019-09-18,90.87300109863281,91.10299682617188,89.7750015258789,90.85199737548828,50112000.0 2019-09-19,91.07499694824219,91.62850189208984,90.8949966430664,91.0510025024414,40630000.0 2019-09-20,89.70800018310547,91.53150177001953,89.0459976196289,91.08550262451172,106838000.0 2019-09-23,89.26499938964844,89.63500213623047,88.36599731445312,88.8499984741211,58446000.0 2019-09-24,87.08049774169922,89.7854995727539,86.77749633789062,89.53050231933594,92320000.0 2019-09-25,88.41649627685547,88.6500015258789,86.1500015258789,87.36799621582031,69864000.0 2019-09-26,86.99199676513672,88.16850280761719,86.57499694824219,88.1395034790039,70736000.0 2019-09-27,86.27249908447266,87.45600128173828,85.69100189208984,87.4000015258789,78144000.0 2019-09-30,86.79550170898438,86.87300109863281,85.46099853515625,86.34950256347656,52894000.0 2019-10-01,86.78250122070312,87.77999877929688,86.42050170898438,87.30000305175781,61690000.0 2019-10-02,85.6614990234375,86.44450378417969,85.25,86.38700103759766,66022000.0 2019-10-03,86.22100067138672,86.25,84.25299835205078,85.6500015258789,69364000.0 2019-10-04,86.98249816894531,87.02899932861328,85.96150207519531,86.3010025024414,49438000.0 2019-10-07,86.63300323486328,87.3915023803711,86.18499755859375,86.58149719238281,43094000.0 2019-10-08,85.27549743652344,86.3499984741211,85.25,86.12449645996094,50840000.0 2019-10-09,86.09950256347656,86.49749755859375,85.71800231933594,85.98049926757812,40870000.0 2019-10-10,86.01300048828125,86.91449737548828,85.6875,86.26200103759766,51504000.0 2019-10-11,86.59600067138672,87.27249908447266,86.49299621582031,87.14600372314453,65100000.0 2019-10-14,86.82150268554688,87.09449768066406,86.0999984741211,86.44550323486328,38204000.0 2019-10-15,88.36900329589844,88.82250213623047,87.03099822998047,87.10700225830078,62234000.0 2019-10-16,88.87149810791016,89.31199645996094,88.5260009765625,88.66649627685547,55268000.0 2019-10-17,89.3740005493164,89.94249725341797,89.10099792480469,89.82450103759766,52948000.0 2019-10-18,87.87550354003906,89.6989974975586,87.45999908447266,89.38999938964844,67250000.0 2019-10-21,89.28299713134766,89.29399871826172,88.25,88.48300170898438,42608000.0 2019-10-22,88.2864990234375,89.48899841308594,88.0999984741211,89.40750122070312,42234000.0 2019-10-23,88.1084976196289,88.50250244140625,87.0999984741211,88.06500244140625,42764000.0 2019-10-24,89.03900146484375,89.41699981689453,88.01349639892578,88.55449676513672,88922000.0 2019-10-25,88.06649780273438,88.21050262451172,84.75,84.87750244140625,192528000.0 2019-10-28,88.85399627685547,88.93499755859375,87.125,87.40299987792969,74178000.0 2019-10-29,88.135498046875,88.8499984741211,87.79049682617188,88.7405014038086,45538000.0 2019-10-30,88.99949645996094,89.11900329589844,87.95600128173828,88.01200103759766,48988000.0 2019-10-31,88.83300018310547,89.5999984741211,88.5739974975586,88.79949951171875,55624000.0 2019-11-01,89.5719985961914,89.87249755859375,89.260498046875,89.40049743652344,55808000.0 2019-11-04,90.23300170898438,90.75299835205078,90.05049896240234,90.05049896240234,55438000.0 2019-11-05,90.08550262451172,90.51249694824219,89.69999694824219,90.45800018310547,37710000.0 2019-11-06,89.78849792480469,90.125,89.42900085449219,90.05000305175781,40596000.0 2019-11-07,89.41000366210938,90.29499816894531,89.17400360107422,90.18800354003906,53022000.0 2019-11-08,89.29399871826172,89.49400329589844,88.7020034790039,89.39450073242188,42466000.0 2019-11-11,88.5824966430664,89.0,88.35649871826172,88.9000015258789,38920000.0 2019-11-12,88.9000015258789,89.31099700927734,88.59549713134766,88.73300170898438,40752000.0 2019-11-13,87.65550231933594,88.75,87.36599731445312,88.66950225830078,59790000.0 2019-11-14,87.7300033569336,88.32949829101562,87.47799682617188,87.57150268554688,45296000.0 2019-11-15,86.97450256347656,88.08399963378906,86.64299774169922,88.00250244140625,78552000.0 2019-11-18,87.62650299072266,87.68499755859375,86.135498046875,86.91500091552734,56790000.0 2019-11-19,87.6395034790039,88.03399658203125,87.15149688720703,87.84950256347656,45416000.0 2019-11-20,87.27649688720703,88.1259994506836,86.70600128173828,87.45700073242188,55800000.0 2019-11-21,86.7354965209961,87.34349822998047,86.51799774169922,87.1500015258789,53258000.0 2019-11-22,87.28600311279297,87.32150268554688,86.55000305175781,86.95099639892578,49582000.0 2019-11-25,88.69200134277344,88.87100219726562,87.66200256347656,87.6624984741211,69724000.0 2019-11-26,89.84700012207031,89.85150146484375,88.9175033569336,88.99600219726562,63624000.0 2019-11-27,90.92549896240234,91.2249984741211,89.8655014038086,90.05000305175781,60512000.0 2019-11-29,90.04000091552734,91.2344970703125,90.03949737548828,90.88899993896484,38468000.0 2019-12-02,89.08000183105469,90.27749633789062,88.13400268554688,90.22000122070312,78512000.0 2019-12-03,88.49800109863281,88.64350128173828,87.36150360107422,88.0,67618000.0 2019-12-04,88.03450012207031,89.45449829101562,88.01100158691406,88.70050048828125,53402000.0 2019-12-05,87.02400207519531,88.17500305175781,87.0,88.17500305175781,56476000.0 2019-12-06,87.58000183105469,87.72000122070312,87.00650024414062,87.55999755859375,62348000.0 2019-12-09,87.47550201416016,88.34449768066406,87.28050231933594,87.53299713134766,48856000.0 2019-12-10,86.96050262451172,87.53350067138672,86.75,87.37000274658203,50286000.0 2019-12-11,87.43599700927734,87.5,86.7854995727539,87.08350372314453,41952000.0 2019-12-12,88.0165023803711,88.19999694824219,87.27200317382812,87.5,61918000.0 2019-12-13,88.0469970703125,88.44950103759766,87.75,88.25,54914000.0 2019-12-16,88.46050262451172,88.4749984741211,87.85250091552734,88.3499984741211,62904000.0 2019-12-17,89.53299713134766,89.5999984741211,88.86949920654297,88.90049743652344,72888000.0 2019-12-18,89.20149993896484,89.91000366210938,89.11799621582031,89.7509994506836,67028000.0 2019-12-19,89.61399841308594,89.64949798583984,88.7030029296875,89.0250015258789,53056000.0 2019-12-20,89.32499694824219,90.14849853515625,89.12249755859375,89.98100280761719,103016000.0 2019-12-23,89.6500015258789,89.6500015258789,89.22550201416016,89.41300201416016,42728000.0 2019-12-24,89.46050262451172,89.77850341796875,89.37899780273438,89.69049835205078,17626000.0 2019-12-26,93.4384994506836,93.52300262451172,89.9749984741211,90.05049896240234,120108000.0 2019-12-27,93.48999786376953,95.06999969482422,93.30049896240234,94.14600372314453,123732000.0 2019-12-30,92.34449768066406,94.19999694824219,92.03099822998047,93.69999694824219,73494000.0 2019-12-31,92.39199829101562,92.66300201416016,91.61150360107422,92.0999984741211,50130000.0 2020-01-02,94.90049743652344,94.90049743652344,93.2074966430664,93.75,80580000.0 2020-01-03,93.74849700927734,94.30999755859375,93.2249984741211,93.2249984741211,75288000.0 2020-01-06,95.14399719238281,95.18450164794922,93.0,93.0,81236000.0 2020-01-07,95.34300231933594,95.69450378417969,94.60199737548828,95.2249984741211,80898000.0 2020-01-08,94.59850311279297,95.55000305175781,94.3219985961914,94.9020004272461,70160000.0 2020-01-09,95.05249786376953,95.89099884033203,94.79000091552734,95.49449920654297,63346000.0 2020-01-10,94.15799713134766,95.34700012207031,94.0,95.26850128173828,57074000.0 2020-01-13,94.56500244140625,94.9000015258789,94.04000091552734,94.56549835205078,55616000.0 2020-01-14,93.47200012207031,94.35549926757812,92.92749786376953,94.29399871826172,68818000.0 2020-01-15,93.10099792480469,93.94300079345703,92.75450134277344,93.61250305175781,57932000.0 2020-01-16,93.89700317382812,94.27950286865234,93.3010025024414,94.14949798583984,53190000.0 2020-01-17,93.23600006103516,94.33200073242188,92.86250305175781,94.29450225830078,79946000.0 2020-01-21,94.5999984741211,94.7135009765625,93.0,93.25,74156000.0 2020-01-22,94.37300109863281,95.125,94.16699981689453,94.80449676513672,64326000.0 2020-01-23,94.22899627685547,94.4990005493164,93.63800048828125,94.25550079345703,49692000.0 2020-01-24,93.08200073242188,94.74949645996094,92.37200164794922,94.56849670410156,75324000.0 2020-01-27,91.41699981689453,92.05000305175781,90.76699829101562,91.0,70570000.0 2020-01-28,92.6624984741211,92.90550231933594,91.5009994506836,92.0250015258789,56160000.0 2020-01-29,92.9000015258789,93.73750305175781,92.7509994506836,93.19999694824219,41760000.0 2020-01-30,93.53399658203125,93.64350128173828,92.53050231933594,92.9000015258789,126548000.0 2020-01-31,100.43599700927734,102.78600311279297,100.1135025024414,102.57350158691406,311346000.0 2020-02-03,100.20999908447266,102.42500305175781,100.01249694824219,100.52999877929688,117834000.0 2020-02-04,102.4834976196289,102.98999786376953,100.76850128173828,101.49400329589844,105786000.0 2020-02-05,101.99349975585938,103.5510025024414,101.5999984741211,103.5510025024414,87524000.0 2020-02-06,102.5114974975586,102.81500244140625,101.23999786376953,102.0510025024414,63660000.0 2020-02-07,103.96399688720703,104.92649841308594,101.90499877929688,102.09950256347656,101906000.0 2020-02-10,106.69550323486328,106.77999877929688,104.24800109863281,104.25050354003906,101124000.0 2020-02-11,107.54000091552734,109.29750061035156,106.80000305175781,107.54499816894531,114920000.0 2020-02-12,108.0,109.01249694824219,107.7645034790039,108.16000366210938,66686000.0 2020-02-13,107.49349975585938,108.51399993896484,107.0999984741211,107.24949645996094,60636000.0 2020-02-14,106.74349975585938,107.9520034790039,106.29450225830078,107.78399658203125,52124000.0 2020-02-18,107.78350067138672,108.30349731445312,106.20549774169922,106.2509994506836,58912000.0 2020-02-19,108.51100158691406,109.25499725341797,108.05599975585938,108.38999938964844,51224000.0 2020-02-20,107.65499877929688,108.8395004272461,106.37249755859375,108.65350341796875,62626000.0 2020-02-21,104.79850006103516,107.22750091552734,104.4000015258789,107.10749816894531,92926000.0 2020-02-24,100.4645004272461,101.96499633789062,99.39849853515625,100.15899658203125,130940000.0 2020-02-25,98.63700103759766,101.7300033569336,97.9209976196289,101.32099914550781,124382000.0 2020-02-26,98.97949981689453,100.7334976196289,98.02249908447266,98.51399993896484,104492000.0 2020-02-27,94.21499633789062,98.75,94.13800048828125,96.71900177001953,162880000.0 2020-02-28,94.1875,94.48799896240234,90.55650329589844,90.73149871826172,189620000.0 2020-03-02,97.69750213623047,97.72550201416016,93.5,95.32450103759766,135234000.0 2020-03-03,95.44950103759766,99.81649780273438,94.40450286865234,98.76850128173828,150690000.0 2020-03-04,98.79149627685547,98.9000015258789,96.0999984741211,97.32849884033203,95458000.0 2020-03-05,96.20149993896484,98.03600311279297,95.5,96.6500015258789,94964000.0 2020-03-06,95.05449676513672,95.54350280761719,93.4749984741211,93.75,105472000.0 2020-03-09,90.03050231933594,93.13849639892578,88.06449890136719,88.69300079345703,156264000.0 2020-03-10,94.59100341796875,94.7135009765625,90.90850067138672,93.54399871826172,142666000.0 2020-03-11,91.04299926757812,93.56600189208984,90.07499694824219,92.89250183105469,112496000.0 2020-03-12,83.83049774169922,88.25,83.75,86.0989990234375,226924000.0 2020-03-13,89.25,89.31549835205078,84.03099822998047,87.75,176194000.0 2020-03-16,84.4574966430664,87.97250366210938,81.30149841308594,82.07550048828125,178346000.0 2020-03-17,90.39199829101562,92.88899993896484,84.46199798583984,88.77349853515625,218342000.0 2020-03-18,91.5,92.08300018310547,87.25,87.5,192904000.0 2020-03-19,94.04650115966797,97.25,91.63249969482422,93.0,207998000.0 2020-03-20,92.30449676513672,97.8499984741211,91.0364990234375,96.31549835205078,196358000.0 2020-03-23,95.1415023803711,95.97000122070312,90.5999984741211,91.38749694824219,156170000.0 2020-03-24,97.00499725341797,97.75,95.01699829101562,97.57499694824219,142942000.0 2020-03-25,94.29199981689453,97.51300048828125,94.28900146484375,96.03450012207031,129582000.0 2020-03-26,97.77449798583984,97.82450103759766,94.4645004272461,95.0999984741211,124426000.0 2020-03-27,95.00499725341797,96.989501953125,94.99600219726562,96.54299926757812,107758000.0 2020-03-30,98.19750213623047,98.68150329589844,95.61699676513672,96.1415023803711,122522000.0 2020-03-31,97.48600006103516,99.6510009765625,97.20050048828125,98.21749877929688,102472000.0 2020-04-01,95.38500213623047,97.24800109863281,94.6500015258789,96.64849853515625,82438000.0 2020-04-02,95.94149780273438,96.37650299072266,94.5,95.08200073242188,86720000.0 2020-04-03,95.32949829101562,96.31649780273438,94.4574966430664,95.55750274658203,72198000.0 2020-04-06,99.87950134277344,99.9260025024414,96.5009994506836,96.80000305175781,115464000.0 2020-04-07,100.58000183105469,101.78600311279297,99.88099670410156,100.85549926757812,102280000.0 2020-04-08,102.1500015258789,102.19999694824219,100.55750274658203,101.05000305175781,79546000.0 2020-04-09,102.13800048828125,102.6500015258789,100.88300323486328,102.21499633789062,92930000.0 2020-04-13,108.44349670410156,109.0,101.9000015258789,102.0,134334000.0 2020-04-14,114.16600036621094,114.5999984741211,109.31050109863281,110.02349853515625,161744000.0 2020-04-15,115.38400268554688,116.66850280761719,112.25,112.88400268554688,137332000.0 2020-04-16,120.40950012207031,123.05000305175781,116.75,117.30000305175781,240764000.0 2020-04-17,118.75,120.0,115.8010025024414,118.61650085449219,158600000.0 2020-04-20,119.68049621582031,122.2490005493164,119.30249786376953,119.49749755859375,115414000.0 2020-04-21,116.40599822998047,121.41549682617188,113.98300170898438,120.83049774169922,149534000.0 2020-04-22,118.17449951171875,119.69999694824219,117.55000305175781,118.44999694824219,84244000.0 2020-04-23,119.97250366210938,121.21099853515625,119.10399627685547,119.9990005493164,101332000.0 2020-04-24,120.51100158691406,121.02149963378906,119.0999984741211,120.8499984741211,76498000.0 2020-04-27,118.80000305175781,122.24400329589844,118.1500015258789,122.16000366210938,112912000.0 2020-04-28,115.7040023803711,118.67500305175781,115.30000305175781,118.6050033569336,105388000.0 2020-04-29,118.635498046875,119.59449768066406,115.5,116.50050354003906,91832000.0 2020-04-30,123.69999694824219,123.75,119.80049896240234,120.99199676513672,190692000.0 2020-05-01,114.302001953125,118.12200164794922,112.90950012207031,116.83999633789062,195452000.0 2020-05-04,115.79949951171875,116.3489990234375,112.81900024414062,112.81900024414062,97318000.0 2020-05-05,115.88999938964844,117.55000305175781,115.35649871826172,117.0,64850000.0 2020-05-06,117.56300354003906,117.87249755859375,116.0,116.47200012207031,62356000.0 2020-05-07,118.38050079345703,118.80000305175781,117.15550231933594,118.73899841308594,67928000.0 2020-05-08,118.98049926757812,119.36199951171875,117.8499984741211,118.60700225830078,64132000.0 2020-05-11,120.44999694824219,120.9834976196289,118.60549926757812,118.73500061035156,65184000.0 2020-05-12,117.84750366210938,120.94999694824219,117.75,120.59249877929688,61498000.0 2020-05-13,118.39600372314453,120.38500213623047,116.88999938964844,118.33999633789062,95658000.0 2020-05-14,119.44249725341797,119.56849670410156,117.6604995727539,118.05049896240234,72962000.0 2020-05-15,120.48899841308594,120.55000305175781,117.81849670410156,118.4260025024414,84700000.0 2020-05-18,121.31300354003906,121.6500015258789,119.20050048828125,120.21749877929688,87144000.0 2020-05-19,122.46649932861328,124.25,121.44850158691406,121.49150085449219,86410000.0 2020-05-20,124.89700317382812,125.00050354003906,123.3635025024414,123.89350128173828,79962000.0 2020-05-21,122.33699798583984,126.27249908447266,122.12699890136719,125.0,102288000.0 2020-05-22,121.84400177001953,123.49250030517578,121.50650024414062,122.75050354003906,57342000.0 2020-05-26,121.09300231933594,123.0999984741211,120.7030029296875,122.9000015258789,71364000.0 2020-05-27,120.51950073242188,120.67900085449219,116.5,120.24949645996094,101138000.0 2020-05-28,120.05500030517578,121.84850311279297,118.9114990234375,119.21649932861328,63804000.0 2020-05-29,122.11849975585938,122.11849975585938,119.91000366210938,120.7969970703125,70198000.0 2020-06-01,123.552001953125,123.84649658203125,122.20850372314453,122.4000015258789,58578000.0 2020-06-02,123.62049865722656,123.67649841308594,122.2655029296875,123.3499984741211,50598000.0 2020-06-03,123.91999816894531,124.4000015258789,123.05850219726562,123.40049743652344,53420000.0 2020-06-04,123.02999877929688,125.37699890136719,122.50050354003906,123.87149810791016,58974000.0 2020-06-05,124.1500015258789,124.43250274658203,121.85649871826172,122.22550201416016,66128000.0 2020-06-08,126.2030029296875,126.5,124.36699676513672,125.01000213623047,79414000.0 2020-06-09,130.04299926757812,131.32150268554688,126.25,126.47200012207031,103520000.0 2020-06-10,132.37249755859375,136.11749267578125,131.31300354003906,132.25,98920000.0 2020-06-11,127.89800262451172,133.56900024414062,126.8115005493164,130.1750030517578,116002000.0 2020-06-12,127.2509994506836,131.07400512695312,125.1675033569336,130.0605010986328,108722000.0 2020-06-15,128.63400268554688,129.1999969482422,125.4000015258789,126.33000183105469,77302000.0 2020-06-16,130.7635040283203,131.0,128.8000030517578,131.0,71712000.0 2020-06-17,132.0489959716797,132.75,131.59100341796875,132.375,59186000.0 2020-06-18,132.69900512695312,132.98199462890625,131.8054962158203,132.35049438476562,49756000.0 2020-06-19,133.75050354003906,134.8715057373047,132.9499969482422,133.9040069580078,115540000.0 2020-06-22,135.6909942626953,135.75,133.4499969482422,134.22500610351562,64176000.0 2020-06-23,138.2205047607422,139.15550231933594,135.90199279785156,136.30099487304688,84634000.0 2020-06-24,136.72000122070312,139.8000030517578,136.0500030517578,139.0,90532000.0 2020-06-25,137.72900390625,137.81149291992188,135.60699462890625,136.9774932861328,59374000.0 2020-06-26,134.64349365234375,139.1284942626953,134.39999389648438,138.7530059814453,130016000.0 2020-06-29,134.0189971923828,134.83999633789062,131.50399780273438,134.50050354003906,84468000.0 2020-06-30,137.9409942626953,138.48150634765625,133.75149536132812,134.2534942626953,75394000.0 2020-07-01,143.93499755859375,144.75,137.6999969482422,137.89950561523438,127268000.0 2020-07-02,144.51499938964844,147.7779998779297,143.55499267578125,145.60049438476562,131868000.0 2020-07-06,152.8520050048828,152.99400329589844,146.5,146.74850463867188,137612000.0 2020-07-07,150.00599670410156,153.4774932861328,149.5,152.92750549316406,105150000.0 2020-07-08,154.0554962158203,154.19850158691406,150.6215057373047,151.1304931640625,100752000.0 2020-07-09,159.13150024414062,159.69400024414062,153.6999969482422,155.79949951171875,127774000.0 2020-07-10,160.0,160.75,156.78500366210938,159.58799743652344,109720000.0 2020-07-13,155.1999969482422,167.21449279785156,153.41949462890625,162.55299377441406,154408000.0 2020-07-14,154.1999969482422,156.36900329589844,147.5,154.4499969482422,144638000.0 2020-07-15,150.44349670410156,154.91749572753906,148.65899658203125,154.01150512695312,115778000.0 2020-07-16,149.9949951171875,151.60000610351562,145.9114990234375,148.55299377441406,127884000.0 2020-07-17,148.09849548339844,151.1999969482422,147.42250061035156,150.4499969482422,95226000.0 2020-07-20,159.8419952392578,160.0679931640625,149.7010040283203,150.00999450683594,151964000.0 2020-07-21,156.9145050048828,162.0290069580078,155.28599548339844,161.62449645996094,122426000.0 2020-07-22,154.99549865722656,157.5,153.26300048828125,156.25,82084000.0 2020-07-23,149.32749938964844,154.9134979248047,148.5,154.9134979248047,113138000.0 2020-07-24,150.44549560546875,151.57899475097656,144.39999389648438,146.5,112648000.0 2020-07-27,152.760498046875,154.89999389648438,150.7884979248047,153.10000610351562,83410000.0 2020-07-28,150.01649475097656,153.85450744628906,149.78799438476562,152.7135009765625,62534000.0 2020-07-29,151.67649841308594,151.95799255371094,149.8385009765625,151.54949951171875,59482000.0 2020-07-30,152.593994140625,154.60000610351562,150.25,150.6999969482422,122566000.0 2020-07-31,158.23399353027344,162.34100341796875,157.5500030517578,162.1999969482422,161710000.0 2020-08-03,155.59449768066406,159.1999969482422,155.1999969482422,159.02549743652344,101494000.0 2020-08-04,156.94149780273438,158.36199951171875,155.0605010986328,155.0605010986328,93886000.0 2020-08-05,160.25149536132812,160.67950439453125,156.36500549316406,157.18850708007812,78330000.0 2020-08-06,161.25,162.37350463867188,158.27149963378906,159.71800231933594,78812000.0 2020-08-07,158.3730010986328,162.04049682617188,157.0334930419922,161.20050048828125,78722000.0 2020-08-10,157.4080047607422,158.62550354003906,155.0760040283203,158.5155029296875,63346000.0 2020-08-11,154.0334930419922,157.96099853515625,153.64999389648438,155.66000366210938,74362000.0 2020-08-12,158.11199951171875,158.71949768066406,155.0709991455078,155.39999389648438,70442000.0 2020-08-13,158.05099487304688,160.87600708007812,157.75,159.14950561523438,62980000.0 2020-08-14,157.4010009765625,158.91200256347656,156.0,158.90899658203125,55034000.0 2020-08-17,159.12049865722656,159.74850463867188,157.70899963378906,158.656005859375,53824000.0 2020-08-18,165.62449645996094,166.0,160.29100036621094,160.60000610351562,106920000.0 2020-08-19,163.0240020751953,165.7949981689453,162.8000030517578,165.15049743652344,83702000.0 2020-08-20,164.86849975585938,165.63099670410156,161.89999389648438,162.60000610351562,66650000.0 2020-08-21,164.23599243164062,165.72000122070312,163.76950073242188,164.75,71518000.0 2020-08-24,165.3730010986328,169.01600646972656,162.8780059814453,165.50750732421875,93326000.0 2020-08-25,167.32449340820312,167.8699951171875,163.35000610351562,164.74949645996094,79856000.0 2020-08-26,172.09249877929688,172.58700561523438,167.22850036621094,167.5554962158203,130174000.0 2020-08-27,170.0,172.64999389648438,168.89999389648438,172.50250244140625,85296000.0 2020-08-28,170.08999633789062,171.6685028076172,169.3249969482422,171.14999389648438,57940000.0 2020-08-31,172.54800415039062,174.75,170.25,170.44949340820312,83718000.0 2020-09-01,174.95599365234375,175.69349670410156,173.35000610351562,174.47900390625,68644000.0 2020-09-02,176.57249450683594,177.6125030517578,174.33450317382812,177.35000610351562,78630000.0 2020-09-03,168.39999389648438,174.42050170898438,165.14999389648438,174.25,163222000.0 2020-09-04,164.7310028076172,169.0749969482422,155.55650329589844,165.89999389648438,175636000.0 2020-09-08,157.49200439453125,162.54249572753906,156.5,157.1999969482422,121884000.0 2020-09-09,163.4304962158203,165.15899658203125,159.25,160.14950561523438,103774000.0 2020-09-10,158.7554931640625,167.4945068359375,158.52749633789062,165.36099243164062,106614000.0 2020-09-11,155.81100463867188,160.86700439453125,154.19900512695312,160.4344940185547,101880000.0 2020-09-14,155.14849853515625,159.3695068359375,154.8000030517578,158.64700317382812,90592000.0 2020-09-15,157.80650329589844,158.75100708007812,155.4459991455078,156.80799865722656,80430000.0 2020-09-16,153.90499877929688,159.36199951171875,153.70750427246094,158.99949645996094,90244000.0 2020-09-17,150.43649291992188,151.47149658203125,148.62750244140625,150.46249389648438,128982000.0 2020-09-18,147.74549865722656,151.88999938964844,145.27699279785156,151.58700561523438,177852000.0 2020-09-21,148.02349853515625,148.10000610351562,143.5500030517578,145.3249969482422,122358000.0 2020-09-22,156.44949340820312,156.69949340820312,150.00999450683594,151.69200134277344,138976000.0 2020-09-23,149.9929962158203,156.35000610351562,149.61900329589844,156.02149963378906,113054000.0 2020-09-24,150.989501953125,153.46499633789062,148.25,148.88949584960938,110588000.0 2020-09-25,154.75650024414062,155.07699584960938,149.9499969482422,152.7429962158203,92304000.0 2020-09-28,158.70249938964844,158.7519989013672,155.85850524902344,157.4425048828125,84484000.0 2020-09-29,157.24400329589844,159.41299438476562,156.6269989013672,158.76950073242188,69916000.0 2020-09-30,157.43649291992188,160.6439971923828,156.69949340820312,157.0570068359375,97922000.0 2020-10-01,161.06300354003906,161.1999969482422,158.60000610351562,160.39999389648438,99438000.0 2020-10-02,156.25,159.7899932861328,156.14999389648438,157.68150329589844,112262000.0 2020-10-05,159.9600067138672,160.12649536132812,157.04249572753906,157.29200744628906,75506000.0 2020-10-06,154.9980010986328,159.10000610351562,154.5,158.25,101738000.0 2020-10-07,159.7845001220703,160.0,156.6195068359375,156.75,86188000.0 2020-10-08,159.52749633789062,161.6645050048828,158.74949645996094,161.24949645996094,63482000.0 2020-10-09,164.33250427246094,164.44949340820312,159.89149475097656,160.5,98158000.0 2020-10-12,172.14649963378906,174.81199645996094,166.9774932861328,167.4969940185547,167284000.0 2020-10-13,172.18150329589844,174.61900329589844,171.21099853515625,173.39950561523438,114894000.0 2020-10-14,168.1855010986328,173.24400329589844,167.0,172.35000610351562,116254000.0 2020-10-15,166.9324951171875,167.79400634765625,164.0,164.60049438476562,104468000.0 2020-10-16,163.635498046875,169.98300170898438,158.0,168.1614990234375,129488000.0 2020-10-19,160.36050415039062,166.4499969482422,159.63699340820312,164.98049926757812,104472000.0 2020-10-20,160.85049438476562,163.3000030517578,159.60049438476562,161.11399841308594,90194000.0 2020-10-21,159.2469940185547,161.69400024414062,158.0,160.625,91854000.0 2020-10-22,158.82000732421875,159.9375,156.0970001220703,159.49349975585938,84240000.0 2020-10-23,160.22000122070312,160.26649475097656,157.0,159.5500030517578,69334000.0 2020-10-26,160.3520050048828,164.1490020751953,157.6649932861328,159.93699645996094,118024000.0 2020-10-27,164.31649780273438,164.58299255371094,160.56500244140625,161.2469940185547,85820000.0 2020-10-28,158.13900756835938,163.2010040283203,158.12350463867188,162.46499633789062,111766000.0 2020-10-29,160.55050659179688,162.8625030517578,158.1999969482422,160.06350708007812,131930000.0 2020-10-30,151.8074951171875,158.35000610351562,150.9499969482422,157.8874969482422,167728000.0 2020-11-02,150.2239990234375,153.98550415039062,147.50599670410156,153.08700561523438,145148000.0 2020-11-03,152.42050170898438,153.7449951171875,149.0489959716797,150.92649841308594,97958000.0 2020-11-04,162.05799865722656,162.24249267578125,156.9864959716797,157.99949645996094,136780000.0 2020-11-05,166.10000610351562,168.33999633789062,164.44400024414062,165.99850463867188,115786000.0 2020-11-06,165.56849670410156,166.10000610351562,161.60000610351562,165.23199462890625,92946000.0 2020-11-09,157.18699645996094,164.4499969482422,155.60549926757812,161.55149841308594,143808000.0 2020-11-10,151.75100708007812,155.6999969482422,150.9739990234375,154.75100708007812,131820000.0 2020-11-11,156.8695068359375,156.95750427246094,152.5,153.08900451660156,87338000.0 2020-11-12,155.51400756835938,158.79400634765625,154.30250549316406,157.99749755859375,87240000.0 2020-11-13,156.4405059814453,157.08599853515625,154.26950073242188,156.10000610351562,75124000.0 2020-11-16,156.55299377441406,157.13499450683594,153.63450622558594,154.66000366210938,76174000.0 2020-11-17,156.7830047607422,159.46249389648438,156.76300048828125,159.177001953125,68894000.0 2020-11-18,155.2729949951172,157.0,155.2550048828125,156.6999969482422,58336000.0 2020-11-19,155.8509979248047,156.25,154.04600524902344,155.2655029296875,60206000.0 2020-11-20,154.97000122070312,156.64450073242188,154.90249633789062,155.8509979248047,67488000.0 2020-11-23,154.91949462890625,156.9875030517578,153.2729949951172,155.8350067138672,94178000.0 2020-11-24,155.9029998779297,156.71249389648438,154.31300354003906,155.02499389648438,72042000.0 2020-11-25,159.2534942626953,159.89999389648438,157.01300048828125,157.093505859375,75808000.0 2020-11-27,159.76699829101562,160.8094940185547,159.50250244140625,160.56300354003906,47858000.0 2020-11-30,158.40199279785156,161.41949462890625,156.27749633789062,160.4239959716797,81278000.0 2020-12-01,161.00399780273438,162.44749450683594,157.85899353027344,159.4250030517578,90740000.0 2020-12-02,160.17649841308594,161.60000610351562,158.66299438476562,161.08250427246094,62586000.0 2020-12-03,159.3365020751953,161.4320068359375,159.0655059814453,160.2729949951172,57840000.0 2020-12-04,158.12899780273438,159.91050720214844,157.93800354003906,159.91050720214844,58272000.0 2020-12-07,157.89999389648438,159.03799438476562,157.08450317382812,157.82400512695312,55026000.0 2020-12-08,158.864501953125,159.2064971923828,156.00100708007812,157.94500732421875,65726000.0 2020-12-09,155.2100067138672,158.72149658203125,154.39999389648438,158.39450073242188,82016000.0 2020-12-10,155.07449340820312,157.10499572753906,153.8000030517578,154.44949340820312,60604000.0 2020-12-11,155.8209991455078,155.93350219726562,153.64100646972656,154.83299255371094,61294000.0 2020-12-14,157.84849548339844,159.52349853515625,156.3000030517578,157.14999389648438,83116000.0 2020-12-15,158.25599670410156,159.4250030517578,156.52450561523438,159.05050659179688,66390000.0 2020-12-16,162.04800415039062,162.35000610351562,158.1840057373047,158.80050659179688,88552000.0 2020-12-17,161.8040008544922,163.17550659179688,161.0500030517578,162.5,69486000.0 2020-12-18,160.08250427246094,162.4709930419922,158.5800018310547,162.19949340820312,119914000.0 2020-12-21,160.3090057373047,161.34849548339844,158.3000030517578,160.00050354003906,76736000.0 2020-12-22,160.3260040283203,161.10000610351562,159.00399780273438,160.14199829101562,47388000.0 2020-12-23,159.2635040283203,160.50650024414062,159.20849609375,160.25,41876000.0 2020-12-24,158.63450622558594,160.10000610351562,158.4499969482422,159.69500732421875,29038000.0 2020-12-28,164.197998046875,165.1999969482422,158.63450622558594,159.6999969482422,113736000.0 2020-12-29,166.10000610351562,167.53250122070312,164.06100463867188,165.4969940185547,97458000.0 2020-12-30,164.29249572753906,167.10499572753906,164.12350463867188,167.0500030517578,64186000.0 2020-12-31,162.84649658203125,164.14599609375,162.05999755859375,163.75,59144000.0 2021-01-04,159.3314971923828,163.60000610351562,157.2010040283203,163.5,88228000.0 2021-01-05,160.92550659179688,161.16900634765625,158.2530059814453,158.30050659179688,53110000.0 2021-01-06,156.91900634765625,159.87550354003906,156.55799865722656,157.32400512695312,87896000.0 2021-01-07,158.10800170898438,160.427001953125,157.75,157.85000610351562,70290000.0 2021-01-08,159.13499450683594,159.53199768066406,157.11000061035156,159.0,70754000.0 2021-01-11,155.7104949951172,157.81900024414062,155.5,157.40049743652344,73668000.0 2021-01-12,156.04150390625,157.10699462890625,154.3000030517578,156.0,70292000.0 2021-01-13,158.29449462890625,159.49749755859375,156.10400390625,156.4219970703125,66424000.0 2021-01-14,156.37350463867188,158.89999389648438,156.0294952392578,158.37600708007812,61418000.0 2021-01-15,155.21249389648438,157.12750244140625,154.7584991455078,156.1510009765625,84880000.0 2021-01-19,156.03799438476562,157.25,154.8000030517578,155.35000610351562,66102000.0 2021-01-20,163.16900634765625,163.99000549316406,158.75,159.09950256347656,106196000.0 2021-01-21,165.34950256347656,167.42750549316406,164.47850036621094,164.64999389648438,98722000.0 2021-01-22,164.6114959716797,166.0955047607422,164.1580047607422,165.2154998779297,56438000.0 2021-01-25,164.6999969482422,168.1945037841797,162.15750122070312,166.4250030517578,74996000.0 2021-01-26,166.30650329589844,166.89999389648438,164.14349365234375,164.8179931640625,59104000.0 2021-01-27,161.62899780273438,167.3260040283203,160.35400390625,167.07449340820312,93204000.0 2021-01-28,161.88099670410156,165.08399963378906,161.4344940185547,161.7519989013672,62984000.0 2021-01-29,160.30999755859375,161.84950256347656,159.2274932861328,161.5,85872000.0 2021-02-01,167.1439971923828,167.51300048828125,161.75149536132812,162.1179962158203,83204000.0 2021-02-02,169.0,171.38699340820312,168.05650329589844,169.0,141972000.0 2021-02-03,165.62649536132812,171.6999969482422,165.43099975585938,171.25050354003906,141776000.0 2021-02-04,166.5500030517578,167.35000610351562,163.8874969482422,166.5,73414000.0 2021-02-05,167.6074981689453,168.85000610351562,165.135498046875,165.9499969482422,72416000.0 2021-02-08,166.14700317382812,168.25,165.1999969482422,167.9250030517578,65148000.0 2021-02-09,165.25,166.89999389648438,164.89199829101562,165.62449645996094,44070000.0 2021-02-10,164.32899475097656,165.8975067138672,162.6999969482422,165.6999969482422,63032000.0 2021-02-11,163.10650634765625,164.60000610351562,162.4029998779297,164.60000610351562,46028000.0 2021-02-12,163.885498046875,164.0124969482422,161.66549682617188,162.5,46706000.0 2021-02-16,163.44749450683594,165.4149932861328,162.67950439453125,162.70249938964844,51494000.0 2021-02-17,165.4320068359375,166.04550170898438,162.97500610351562,163.17999267578125,65950000.0 2021-02-18,166.4114990234375,166.89999389648438,163.69700622558594,164.12100219726562,60548000.0 2021-02-19,162.4949951171875,166.6750030517578,162.28750610351562,166.4114990234375,86104000.0 2021-02-22,159.03700256347656,161.61599731445312,158.61300659179688,160.406494140625,70314000.0 2021-02-23,159.72500610351562,160.2364959716797,154.67999267578125,156.35150146484375,93544000.0 2021-02-24,157.97650146484375,158.56149291992188,156.2689971923828,158.33749389648438,60226000.0 2021-02-25,152.85800170898438,158.91299438476562,152.38800048828125,156.83700561523438,90676000.0 2021-02-26,154.64649963378906,156.1219940185547,151.8350067138672,154.75999450683594,85518000.0 2021-03-01,157.3070068359375,157.47799682617188,154.89950561523438,156.39450073242188,54582000.0 2021-03-02,154.72650146484375,158.17599487304688,154.3560028076172,157.17349243164062,51916000.0 2021-03-03,150.25,155.38900756835938,149.75,154.0590057373047,79774000.0 2021-03-04,148.8784942626953,152.906494140625,147.27149963378906,150.60000610351562,109632000.0 2021-03-05,150.0229949951172,150.4499969482422,144.0500030517578,150.25,107772000.0 2021-03-08,147.59750366210938,153.22950744628906,147.5655059814453,150.75,83700000.0 2021-03-09,153.1425018310547,154.54800415039062,150.25750732421875,150.89950561523438,80600000.0 2021-03-10,152.8820037841797,155.822998046875,151.50250244140625,154.92250061035156,60250000.0 2021-03-11,155.67950439453125,156.58900451660156,154.14649963378906,155.20050048828125,55528000.0 2021-03-12,154.47450256347656,154.94900512695312,152.27499389648438,153.75,48438000.0 2021-03-15,154.08399963378906,154.11199951171875,151.60450744628906,153.72850036621094,58272000.0 2021-03-16,154.59300231933594,156.44549560546875,153.79299926757812,155.24850463867188,50776000.0 2021-03-17,156.7864990234375,158.65249633789062,153.51100158691406,153.66099548339844,62372000.0 2021-03-18,151.39950561523438,155.8314971923828,151.25,155.0500030517578,72992000.0 2021-03-19,153.7480010986328,153.864501953125,150.8314971923828,151.4615020751953,92508000.0 2021-03-22,155.5435028076172,156.32899475097656,153.00250244140625,153.3925018310547,58044000.0 2021-03-23,156.875,159.10000610351562,156.04249572753906,156.35000610351562,76346000.0 2021-03-24,154.35350036621094,158.0155029296875,154.25750732421875,157.552001953125,59180000.0 2021-03-25,152.31300354003906,155.48899841308594,151.85699462890625,153.64950561523438,71270000.0 2021-03-26,152.60150146484375,152.83299255371094,149.8000030517578,152.2030029296875,66258000.0 2021-03-29,153.7864990234375,154.5625,151.42250061035156,152.77200317382812,54920000.0 2021-03-30,152.76449584960938,153.64999389648438,151.6999969482422,153.50050354003906,46752000.0 2021-03-31,154.70399475097656,155.9665069580078,153.125,153.2030029296875,61878000.0 2021-04-01,158.0500030517578,158.1219940185547,155.77749633789062,155.89700317382812,58806000.0 2021-04-05,161.3365020751953,161.79800415039062,158.06199645996094,158.64999389648438,66698000.0 2021-04-06,161.1909942626953,162.36549377441406,160.8520050048828,161.1875,50756000.0 2021-04-07,163.96949768066406,165.1804962158203,161.1824951171875,161.69000244140625,66924000.0 2021-04-08,164.96499633789062,166.22500610351562,164.60000610351562,165.5449981689453,56242000.0 2021-04-09,168.61000061035156,168.61000061035156,164.44500732421875,165.23500061035156,86830000.0 2021-04-12,168.96949768066406,169.7519989013672,167.5574951171875,167.760498046875,65636000.0 2021-04-13,170.0,171.60000610351562,169.781494140625,170.04249572753906,66316000.0 2021-04-14,166.64999389648438,170.2064971923828,166.3000030517578,170.20199584960938,62904000.0 2021-04-15,168.95449829101562,169.85000610351562,167.60000610351562,168.5500030517578,64672000.0 2021-04-16,169.9720001220703,170.33999633789062,167.7794952392578,169.0,63720000.0 2021-04-19,168.60049438476562,171.79649353027344,168.00799560546875,169.51649475097656,54508000.0 2021-04-20,166.7344970703125,169.14950561523438,165.8000030517578,168.67999267578125,52460000.0 2021-04-21,168.1009979248047,168.14300537109375,165.1905059814453,165.8000030517578,44224000.0 2021-04-22,165.45199584960938,168.64349365234375,165.07249450683594,168.58399963378906,51612000.0 2021-04-23,167.04400634765625,168.75,165.4250030517578,165.9550018310547,63856000.0 2021-04-26,170.4499969482422,171.42250061035156,166.5469970703125,167.39999389648438,97614000.0 2021-04-27,170.8715057373047,173.0,169.90049743652344,172.17349243164062,76542000.0 2021-04-28,172.9250030517578,174.49400329589844,171.25,171.74000549316406,92638000.0 2021-04-29,173.5655059814453,175.72250366210938,171.75,175.2550048828125,153648000.0 2021-04-30,173.37100219726562,177.6999969482422,173.125,176.25599670410156,140186000.0 2021-05-03,169.32449340820312,174.33250427246094,168.63499450683594,174.2364959716797,117510000.0 2021-05-04,165.593505859375,168.3990020751953,163.60650634765625,167.8094940185547,108788000.0 2021-05-05,163.52699279785156,167.73500061035156,163.21800231933594,166.9429931640625,74226000.0 2021-05-06,165.31849670410156,165.72000122070312,162.36000061035156,163.5,88954000.0 2021-05-07,164.58050537109375,166.54449462890625,164.45350646972656,165.95449829101562,94206000.0 2021-05-10,159.52450561523438,164.14999389648438,159.5,164.11599731445312,116772000.0 2021-05-11,161.19549560546875,161.89999389648438,156.36849975585938,156.81399536132812,92396000.0 2021-05-12,157.5970001220703,160.39700317382812,156.65499877929688,159.25,98728000.0 2021-05-13,158.07350158691406,160.19200134277344,156.64999389648438,159.27349853515625,67018000.0 2021-05-14,161.14500427246094,161.4429931640625,159.14999389648438,159.2779998779297,66500000.0 2021-05-17,163.51950073242188,164.6374969482422,161.72950744628906,162.29649353027344,74478000.0 2021-05-18,161.61399841308594,165.60000610351562,161.51849365234375,164.62899780273438,56568000.0 2021-05-19,161.58999633789062,161.7375030517578,159.1999969482422,159.75,53594000.0 2021-05-20,162.38400268554688,162.98399353027344,161.8090057373047,162.22000122070312,52664000.0 2021-05-21,160.1540069580078,162.83450317382812,159.85049438476562,162.5,82098000.0 2021-05-24,162.24949645996094,162.8975067138672,160.52499389648438,160.77499389648438,48456000.0 2021-05-25,162.95249938964844,163.99099731445312,160.68800354003906,163.33349609375,65222000.0 2021-05-26,163.25799560546875,164.7864990234375,162.92550659179688,163.72950744628906,47680000.0 2021-05-27,161.5054931640625,163.01800537109375,161.5019989013672,162.8000030517578,51224000.0 2021-05-28,161.15350341796875,162.39950561523438,160.98500061035156,162.10000610351562,46596000.0 2021-06-01,160.9324951171875,162.5489959716797,160.4530029296875,162.1750030517578,48600000.0 2021-06-02,161.69949340820312,161.75,160.39999389648438,161.15499877929688,40290000.0 2021-06-03,159.35049438476562,160.7220001220703,159.20150756835938,160.2115020751953,47966000.0 2021-06-04,160.31100463867188,161.0500030517578,159.9405059814453,160.60000610351562,44994000.0 2021-06-07,159.90049743652344,160.39999389648438,158.61000061035156,159.8665008544922,44316000.0 2021-06-08,163.20550537109375,163.97650146484375,160.90049743652344,161.1304931640625,68334000.0 2021-06-09,164.0574951171875,164.87899780273438,163.53500366210938,163.64349365234375,49110000.0 2021-06-10,167.4824981689453,167.5500030517578,164.0574951171875,164.10049438476562,69530000.0 2021-06-11,167.3415069580078,168.32899475097656,166.67250061035156,167.4824981689453,56348000.0 2021-06-14,169.19349670410156,169.25,166.77499389648438,167.3415069580078,51394000.0 2021-06-15,169.156494140625,169.84950256347656,168.15550231933594,169.1999969482422,48524000.0 2021-06-16,170.7624969482422,171.3175048828125,168.02650451660156,169.60000610351562,84056000.0 2021-06-17,174.46200561523438,174.86000061035156,170.0500030517578,170.15899658203125,102730000.0 2021-06-18,174.34500122070312,175.35000610351562,173.6855010986328,173.99949645996094,104954000.0 2021-06-21,172.697998046875,174.10000610351562,171.6999969482422,173.8209991455078,65542000.0 2021-06-22,175.27200317382812,176.18899536132812,172.80450439453125,172.9029998779297,66902000.0 2021-06-23,175.1909942626953,176.0500030517578,174.16000366210938,175.25,56266000.0 2021-06-24,172.45399475097656,176.2429962158203,171.54249572753906,175.3820037841797,76640000.0 2021-06-25,170.072998046875,173.24099731445312,169.70899963378906,173.1999969482422,78820000.0 2021-06-28,172.1945037841797,172.39999389648438,170.67550659179688,170.8000030517578,44856000.0 2021-06-29,172.40699768066406,172.80149841308594,171.15150451660156,171.9409942626953,41968000.0 2021-06-30,172.00799560546875,173.5800018310547,171.75,172.05299377441406,48080000.0 2021-07-01,171.64849853515625,172.85000610351562,170.4709930419922,171.73049926757812,40742000.0 2021-07-02,175.5489959716797,175.58599853515625,171.8459930419922,172.58200073242188,63388000.0 2021-07-06,183.78700256347656,184.2740020751953,176.4499969482422,176.5054931640625,134896000.0 2021-07-07,184.82899475097656,186.7100067138672,183.94549560546875,185.86900329589844,106562000.0 2021-07-08,186.57049560546875,187.99949645996094,181.05599975585938,182.17799377441406,103612000.0 2021-07-09,185.9669952392578,187.39999389648438,184.6699981689453,186.12600708007812,74964000.0 2021-07-12,185.92750549316406,187.864501953125,184.83949279785156,187.1999969482422,51432000.0 2021-07-13,183.8679962158203,188.6540069580078,183.5659942626953,185.10499572753906,76918000.0 2021-07-14,184.08399963378906,185.88299560546875,183.04150390625,185.4425048828125,65932000.0 2021-07-15,181.55999755859375,184.77000427246094,181.04600524902344,184.7100067138672,63706000.0 2021-07-16,178.68150329589844,182.30299377441406,178.5229949951172,181.66549682617188,80874000.0 2021-07-19,177.47950744628906,177.510498046875,174.95799255371094,176.62899780273438,75692000.0 2021-07-20,178.6595001220703,179.60000610351562,175.89999389648438,178.36599731445312,65114000.0 2021-07-21,179.25999450683594,179.32249450683594,177.1820068359375,178.81900024414062,46380000.0 2021-07-22,181.90150451660156,182.00100708007812,179.11349487304688,179.3614959716797,65308000.0 2021-07-23,182.83200073242188,183.3054962158203,181.1020050048828,182.0,48726000.0 2021-07-26,184.99099731445312,185.60400390625,182.3625030517578,183.6584930419922,58002000.0 2021-07-27,181.3195037841797,184.9250030517578,179.3074951171875,184.9250030517578,82638000.0 2021-07-28,181.51600646972656,182.92100524902344,180.0500030517578,181.68899536132812,59988000.0 2021-07-29,179.99600219726562,181.8975067138672,179.00050354003906,181.3874969482422,110400000.0 2021-07-30,166.37950134277344,168.40699768066406,165.3489990234375,167.3975067138672,199312000.0 2021-08-02,166.57400512695312,167.9459991455078,165.85000610351562,167.65499877929688,67078000.0 2021-08-03,168.31199645996094,169.5500030517578,164.98849487304688,167.03599548339844,83146000.0 2021-08-04,167.73599243164062,169.44400024414062,167.2779998779297,168.96749877929688,43678000.0 2021-08-05,168.79949951171875,169.4499969482422,167.04600524902344,167.81100463867188,48670000.0 2021-08-06,167.2469940185547,168.75,166.45199584960938,168.75,52752000.0 2021-08-09,167.093505859375,167.74400329589844,166.42599487304688,167.1804962158203,42964000.0 2021-08-10,166.03399658203125,167.89999389648438,165.75,167.25050354003906,48252000.0 2021-08-11,164.60549926757812,166.88499450683594,163.88949584960938,166.57249450683594,58944000.0 2021-08-12,165.1750030517578,165.72549438476562,163.48350524902344,164.5,46282000.0 2021-08-13,164.69850158691406,165.30349731445312,164.14999389648438,165.2834930419922,41134000.0 2021-08-16,164.94949340820312,165.0,160.55650329589844,164.14999389648438,66394000.0 2021-08-17,162.09800720214844,164.02450561523438,161.28399658203125,163.875,67758000.0 2021-08-18,160.06100463867188,162.7050018310547,160.0,162.09950256347656,56086000.0 2021-08-19,159.3874969482422,161.64999389648438,159.1230010986328,159.7010040283203,75658000.0 2021-08-20,159.99749755859375,160.3905029296875,158.78799438476562,160.19349670410156,67168000.0 2021-08-23,163.2935028076172,164.0449981689453,160.50050354003906,160.59500122070312,65362000.0 2021-08-24,165.28900146484375,165.77450561523438,163.72900390625,164.0,51036000.0 2021-08-25,164.95899963378906,166.0500030517578,164.3074951171875,165.49349975585938,33606000.0 2021-08-26,165.8000030517578,166.60000610351562,164.8000030517578,164.9499969482422,41976000.0 2021-08-27,167.48150634765625,167.61599731445312,165.6875,166.6614990234375,48048000.0 2021-08-30,171.07850646972656,172.25,167.76100158691406,167.8715057373047,63844000.0 2021-08-31,173.5395050048828,173.62899780273438,169.7794952392578,171.24000549316406,87128000.0 2021-09-01,173.9499969482422,176.35000610351562,173.76199340820312,174.82000732421875,72598000.0 2021-09-02,173.156005859375,175.59800720214844,172.75,174.73800659179688,58474000.0 2021-09-03,173.90249633789062,174.1334991455078,171.82200622558594,172.60000610351562,51514000.0 2021-09-07,175.46449279785156,176.4044952392578,173.8470001220703,173.89999389648438,54758000.0 2021-09-08,176.27499389648438,177.281494140625,174.7834930419922,175.58250427246094,61068000.0 2021-09-09,174.20799255371094,177.49949645996094,174.01849365234375,176.30099487304688,54384000.0 2021-09-10,173.45750427246094,175.42250061035156,173.14549255371094,175.0915069580078,47946000.0 2021-09-13,172.85850524902344,174.8979949951172,171.89999389648438,174.13999938964844,51380000.0 2021-09-14,172.5,174.3404998779297,171.885498046875,173.77749633789062,38738000.0 2021-09-15,173.7895050048828,174.27099609375,170.10049438476562,172.12600708007812,59150000.0 2021-09-16,174.41200256347656,174.62750244140625,172.3070068359375,172.9980010986328,51672000.0 2021-09-17,173.12600708007812,174.87049865722656,172.60650634765625,174.42050170898438,92332000.0 2021-09-20,167.7864990234375,170.9499969482422,165.25050354003906,169.8000030517578,93382000.0 2021-09-21,167.18150329589844,168.98500061035156,166.6195068359375,168.75,55618000.0 2021-09-22,169.00250244140625,169.4499969482422,167.05250549316406,167.5500030517578,48228000.0 2021-09-23,170.8000030517578,171.447998046875,169.00250244140625,169.00250244140625,47588000.0 2021-09-24,171.2760009765625,171.46299743652344,169.6699981689453,170.10049438476562,42324000.0 2021-09-27,170.2899932861328,170.77850341796875,166.98049926757812,168.5749969482422,72690000.0 2021-09-28,165.79800415039062,168.45950317382812,164.5050048828125,167.885498046875,88616000.0 2021-09-29,165.05599975585938,167.56500244140625,164.89349365234375,166.10549926757812,51246000.0 2021-09-30,164.2519989013672,166.3925018310547,163.69949340820312,165.8000030517578,56848000.0 2021-10-01,164.16299438476562,165.45849609375,162.7969970703125,164.45050048828125,56712000.0 2021-10-04,159.48899841308594,163.99949645996094,158.8125,163.96949768066406,90462000.0 2021-10-05,161.0500030517578,163.0364990234375,160.1230010986328,160.22500610351562,65384000.0 2021-10-06,163.10049438476562,163.2169952392578,159.93099975585938,160.67649841308594,50660000.0 2021-10-07,165.1215057373047,166.28750610351562,164.1529998779297,164.57699584960938,48182000.0 2021-10-08,164.43099975585938,166.07150268554688,164.41000366210938,165.85000610351562,39964000.0 2021-10-11,162.31500244140625,164.62950134277344,161.90499877929688,163.75,40684000.0 2021-10-12,162.3665008544922,163.37649536132812,161.81399536132812,162.85000610351562,36392000.0 2021-10-13,164.21400451660156,164.41900634765625,163.05450439453125,163.48550415039062,48402000.0 2021-10-14,164.9929962158203,165.6300048828125,164.53900146484375,165.12249755859375,42190000.0 2021-10-15,170.4510040283203,170.52099609375,165.1999969482422,165.5709991455078,103598000.0 2021-10-18,172.33700561523438,172.45849609375,169.2550048828125,169.41799926757812,63482000.0 2021-10-19,172.20750427246094,172.7344970703125,171.10000610351562,171.71449279785156,47722000.0 2021-10-20,170.7530059814453,173.14300537109375,170.01849365234375,172.63299560546875,42796000.0 2021-10-21,171.75050354003906,172.01400756835938,170.14999389648438,170.71249389648438,37628000.0 2021-10-22,166.77749633789062,171.49200439453125,166.56500244140625,171.0500030517578,62782000.0 2021-10-25,166.01849365234375,167.38999938964844,164.88499450683594,166.75,44520000.0 2021-10-26,168.80349731445312,170.80599975585938,167.19900512695312,167.47549438476562,53966000.0 2021-10-27,169.62449645996094,171.85000610351562,168.57249450683594,169.39999389648438,54044000.0 2021-10-28,172.32850646972656,173.9499969482422,169.3000030517578,170.10499572753906,114174000.0 2021-10-29,168.6215057373047,168.74099731445312,163.66600036621094,165.00100708007812,129722000.0 2021-11-01,165.90550231933594,168.79299926757812,164.6009979248047,168.08999633789062,72178000.0 2021-11-02,165.6374969482422,166.55599975585938,164.17750549316406,165.75050354003906,52552000.0 2021-11-03,169.1999969482422,169.74600219726562,164.87600708007812,165.4499969482422,67944000.0 2021-11-04,173.85000610351562,174.93150329589844,168.25,168.5,107060000.0 2021-11-05,175.94949340820312,178.3125,173.8489990234375,173.85000610351562,99940000.0 2021-11-08,174.44900512695312,178.9499969482422,174.39300537109375,176.16200256347656,61480000.0 2021-11-09,178.81149291992188,179.68850708007812,175.07150268554688,175.7624969482422,85898000.0 2021-11-10,174.1024932861328,180.2725067138672,173.1544952392578,178.19349670410156,80548000.0 2021-11-11,173.625,177.16200256347656,173.37350463867188,175.64999389648438,45288000.0 2021-11-12,176.25750732421875,177.0364990234375,172.3524932861328,174.25,53788000.0 2021-11-15,177.28399658203125,179.69400024414062,176.29049682617188,176.85000610351562,58594000.0 2021-11-16,177.03500366210938,178.8249969482422,176.25750732421875,176.9499969482422,44342000.0 2021-11-17,177.4499969482422,179.3625030517578,177.2675018310547,178.23599243164062,51206000.0 2021-11-18,184.80299377441406,185.2100067138672,178.0500030517578,178.3175048828125,114070000.0 2021-11-19,183.82850646972656,188.1074981689453,183.78599548339844,185.63450622558594,98734000.0 2021-11-22,178.6284942626953,185.67300415039062,178.375,183.81900024414062,96844000.0 2021-11-23,179.0019989013672,181.05250549316406,176.385498046875,179.2519989013672,73804000.0 2021-11-24,179.02049255371094,180.6820068359375,176.84249877929688,178.1334991455078,46560000.0 2021-11-26,175.22799682617188,181.6750030517578,175.20750427246094,180.10499572753906,59826000.0 2021-11-29,178.07850646972656,179.8000030517578,176.5749969482422,177.3820037841797,65312000.0 2021-11-30,175.35350036621094,179.2884979248047,174.60049438476562,178.1750030517578,80022000.0 2021-12-01,172.18600463867188,177.99400329589844,172.0800018310547,177.25,74916000.0 2021-12-02,171.8679962158203,174.63499450683594,171.1875,173.0,64726000.0 2021-12-03,169.489501953125,173.49349975585938,166.92999267578125,172.75,80712000.0 2021-12-06,171.36849975585938,173.69549560546875,166.9344940185547,169.64999389648438,68860000.0 2021-12-07,176.1645050048828,177.49949645996094,173.33450317382812,174.60000610351562,66410000.0 2021-12-08,176.1580047607422,177.17999267578125,174.75050354003906,176.15049743652344,45254000.0 2021-12-09,174.17100524902344,176.96949768066406,174.13949584960938,175.75,46062000.0 2021-12-10,172.21200561523438,175.927001953125,170.5,175.41700744628906,60690000.0 2021-12-13,169.5675048828125,172.10000610351562,169.1300048828125,172.0,62170000.0 2021-12-14,169.0915069580078,169.49899291992188,166.44000244140625,167.5500030517578,55976000.0 2021-12-15,173.31500244140625,173.60000610351562,165.19500732421875,168.59800720214844,75794000.0 2021-12-16,168.87100219726562,174.16600036621094,168.16050720214844,173.36849975585938,60876000.0 2021-12-17,170.0175018310547,170.89849853515625,165.61349487304688,167.7104949951172,85542000.0 2021-12-20,167.07899475097656,167.87449645996094,165.60000610351562,166.85000610351562,57372000.0 2021-12-21,170.41700744628906,170.7165069580078,165.6475067138672,167.85049438476562,55956000.0 2021-12-22,171.03700256347656,172.0500030517578,168.50050354003906,169.27000427246094,55036000.0 2021-12-23,171.06849670410156,171.97500610351562,170.14999389648438,170.42799377441406,36788000.0 2021-12-27,169.66949462890625,172.9429931640625,169.2154998779297,171.03700256347656,58688000.0 2021-12-28,170.66099548339844,172.17599487304688,169.135498046875,170.1824951171875,54638000.0 2021-12-29,169.2010040283203,171.21200561523438,168.60049438476562,170.83999633789062,35754000.0 2021-12-30,168.64450073242188,170.88800048828125,168.5240020751953,169.6999969482422,37584000.0 2021-12-31,166.7169952392578,169.35000610351562,166.55850219726562,168.95599365234375,47830000.0 2022-01-03,170.4044952392578,170.70350646972656,166.16050720214844,167.5500030517578,63520000.0 2022-01-04,167.52200317382812,171.39999389648438,166.34950256347656,170.43800354003906,70726000.0 2022-01-05,164.35699462890625,167.12649536132812,164.35699462890625,166.88299560546875,64302000.0 2022-01-06,163.25399780273438,164.8000030517578,161.93699645996094,163.45050048828125,51958000.0 2022-01-07,162.5540008544922,165.24349975585938,162.031005859375,163.83900451660156,46606000.0 2022-01-10,161.48599243164062,161.6614990234375,156.30450439453125,160.5854949951172,87798000.0 2022-01-11,165.36199951171875,166.35000610351562,160.70150756835938,161.5,62806000.0 2022-01-12,165.20700073242188,166.8780059814453,164.41700744628906,166.5749969482422,50030000.0 2022-01-13,161.21400451660156,166.22149658203125,161.09100341796875,165.25050354003906,52188000.0 2022-01-14,162.13800048828125,162.25,159.80050659179688,160.14999389648438,45974000.0 2022-01-18,158.91749572753906,159.7344970703125,157.6645050048828,159.10499572753906,67292000.0 2022-01-19,156.2989959716797,159.25,156.25,158.76199340820312,53242000.0 2022-01-20,151.66749572753906,158.0,151.3509979248047,156.76600646972656,71974000.0 2022-01-21,142.64300537109375,150.89999389648438,142.07049560546875,149.9499969482422,163972000.0 2022-01-24,144.54400634765625,144.94500732421875,135.3520050048828,139.0,155624000.0 2022-01-25,139.98599243164062,143.60000610351562,138.14500427246094,142.24249267578125,90824000.0 2022-01-26,138.87249755859375,145.18499755859375,137.31849670410156,144.75,95602000.0 2022-01-27,139.6374969482422,144.24349975585938,139.35000610351562,140.8000030517578,77516000.0 2022-01-28,143.97799682617188,143.9980010986328,137.92950439453125,140.86050415039062,74392000.0 2022-01-31,149.57350158691406,150.36050415039062,144.30050659179688,144.75,78308000.0 2022-02-01,151.19349670410156,151.70799255371094,147.62750244140625,150.0,59220000.0 2022-02-02,150.6125030517578,155.0749969482422,148.86349487304688,155.05050659179688,87330000.0 2022-02-03,138.8455047607422,144.24749755859375,138.33299255371094,141.7375030517578,225532000.0 2022-02-04,157.63949584960938,161.1999969482422,150.60800170898438,155.60650634765625,253456000.0 2022-02-07,157.9355010986328,162.6909942626953,157.25,158.52000427246094,102624000.0 2022-02-08,161.4134979248047,161.79249572753906,155.55050659179688,156.75050354003906,76040000.0 2022-02-09,161.1894989013672,163.83450317382812,160.25,162.87350463867188,68786000.0 2022-02-10,159.0034942626953,160.7165069580078,157.75,158.35000610351562,68268000.0 2022-02-11,153.2935028076172,159.0,152.73399353027344,158.13450622558594,77100000.0 2022-02-14,155.16700744628906,158.44850158691406,151.64999389648438,151.75100708007812,83230000.0 2022-02-15,156.510498046875,158.0070037841797,154.6374969482422,157.60549926757812,56440000.0 2022-02-16,158.10049438476562,158.83399963378906,154.7344970703125,155.79049682617188,52704000.0 2022-02-17,154.65249633789062,160.3489990234375,154.5,158.14599609375,64032000.0 2022-02-18,152.60150146484375,155.49949645996094,150.89300537109375,155.49949645996094,63604000.0 2022-02-22,150.19749450683594,152.9824981689453,148.48550415039062,150.47850036621094,66128000.0 2022-02-23,144.82699584960938,151.76300048828125,144.6510009765625,151.65049743652344,64244000.0 2022-02-24,151.35800170898438,151.74899291992188,139.5,139.83749389648438,100786000.0 2022-02-25,153.7884979248047,153.99000549316406,149.2135009765625,150.5500030517578,62396000.0 2022-02-28,153.56300354003906,154.4499969482422,150.85000610351562,152.4250030517578,57684000.0 2022-03-01,151.14199829101562,154.0989990234375,149.9770050048828,152.7324981689453,44874000.0 2022-03-02,152.05250549316406,152.99949645996094,148.75,150.8489990234375,47334000.0 2022-03-03,147.89849853515625,153.9290008544922,146.8560028076172,153.531494140625,65198000.0 2022-03-04,145.64100646972656,147.85000610351562,143.8070068359375,147.15899658203125,60934000.0 2022-03-07,137.4530029296875,146.09449768066406,137.41650390625,145.44349670410156,86934000.0 2022-03-08,136.01449584960938,140.69949340820312,133.57249450683594,136.68350219726562,91662000.0 2022-03-09,139.2790069580078,140.25,136.8280029296875,139.5,82656000.0 2022-03-10,146.8175048828125,148.67449951171875,143.97799682617188,145.68499755859375,135062000.0 2022-03-11,145.52450561523438,149.6750030517578,145.36900329589844,149.57449340820312,68900000.0 2022-03-14,141.85299682617188,147.4499969482422,140.88400268554688,145.9810028076172,74086000.0 2022-03-15,147.3665008544922,147.98500061035156,142.0,142.85000610351562,75584000.0 2022-03-16,153.10400390625,153.14999389648438,147.35350036621094,148.5,84958000.0 2022-03-17,157.23899841308594,157.49850463867188,152.13999938964844,152.6405029296875,72934000.0 2022-03-18,161.25050354003906,161.593994140625,156.01100158691406,156.81300354003906,102962000.0 2022-03-21,161.4915008544922,163.08399963378906,159.55299377441406,161.12100219726562,66538000.0 2022-03-22,164.88900756835938,166.16700744628906,161.69900512695312,161.8054962158203,64086000.0 2022-03-23,163.4080047607422,166.3699951171875,162.68699645996094,163.7050018310547,55812000.0 2022-03-24,163.64950561523438,164.11849975585938,160.0500030517578,163.74949645996094,56798000.0 2022-03-25,164.77349853515625,165.36849975585938,162.25,164.0,49032000.0 2022-03-28,168.99049377441406,169.03750610351562,164.89999389648438,164.97500610351562,59854000.0 2022-03-29,169.31500244140625,170.8314971923828,167.86849975585938,170.38400268554688,66154000.0 2022-03-30,166.30099487304688,168.95050048828125,165.5,168.50950622558594,56168000.0 2022-03-31,162.99749755859375,166.4949951171875,162.95350646972656,166.44500732421875,59966000.0 2022-04-01,163.55999755859375,165.82699584960938,162.3195037841797,164.14950561523438,57090000.0 2022-04-04,168.34649658203125,168.39450073242188,163.20550537109375,164.125,49882000.0 2022-04-05,164.05499267578125,168.11050415039062,163.26600646972656,167.7415008544922,53728000.0 2022-04-06,158.75599670410156,162.1999969482422,157.25450134277344,161.65049743652344,79056000.0 2022-04-07,157.7845001220703,160.07899475097656,154.51150512695312,158.39999389648438,68136000.0 2022-04-08,154.4604949951172,157.36849975585938,154.2310028076172,156.75,46002000.0 2022-04-11,151.1219940185547,154.13650512695312,150.5345001220703,152.71299743652344,52112000.0 2022-04-12,150.78750610351562,155.0989990234375,150.38299560546875,153.6925048828125,55178000.0 2022-04-13,155.54100036621094,156.02499389648438,149.60000610351562,150.01849365234375,53390000.0 2022-04-14,151.7064971923828,155.89700317382812,151.4720001220703,155.38999938964844,51598000.0 2022-04-18,152.78500366210938,154.0395050048828,150.25050354003906,151.52349853515625,46514000.0 2022-04-19,158.11549377441406,158.6490020751953,151.55050659179688,152.0294952392578,54926000.0 2022-04-20,153.9980010986328,157.6024932861328,153.60350036621094,157.6024932861328,59630000.0 2022-04-21,148.29600524902344,156.73800659179688,147.58949279785156,154.71400451660156,63970000.0 2022-04-22,144.35000610351562,149.61500549316406,143.69749450683594,148.25,73078000.0 2022-04-25,146.07400512695312,146.22149658203125,142.30650329589844,144.0229949951172,61874000.0 2022-04-26,139.39100646972656,144.8560028076172,138.92950439453125,144.8000030517578,77530000.0 2022-04-27,138.16700744628906,141.94850158691406,135.7834930419922,140.19149780273438,71336000.0 2022-04-28,144.59649658203125,145.9375,140.3000030517578,142.17799377441406,117316000.0 2022-04-29,124.28150177001953,130.76100158691406,121.625,129.8489990234375,272662000.0 2022-05-02,124.5,124.66799926757812,118.375,122.4010009765625,148788000.0 2022-05-03,124.25350189208984,126.22049713134766,122.82499694824219,124.05349731445312,79134000.0 2022-05-04,125.92849731445312,126.0,119.18299865722656,123.5999984741211,110746000.0 2022-05-05,116.40699768066406,123.4990005493164,115.07250213623047,123.0,144392000.0 2022-05-06,114.77249908447266,119.05049896240234,113.08149719238281,114.8499984741211,124260000.0 2022-05-09,108.78900146484375,114.0,107.95700073242188,111.3125,128124000.0 2022-05-10,108.85900115966797,112.64250183105469,107.1709976196289,111.25,105434000.0 2022-05-11,105.37200164794922,110.15599822998047,104.42849731445312,108.10350036621094,109704000.0 2022-05-12,106.93049621582031,110.78050231933594,102.40550231933594,102.75,132026000.0 2022-05-13,113.05500030517578,113.18399810791016,107.80000305175781,109.06900024414062,93684000.0 2022-05-16,110.81050109863281,113.99250030517578,110.35399627685547,113.0999984741211,74566000.0 2022-05-17,115.36849975585938,115.80000305175781,111.27649688720703,113.2750015258789,76448000.0 2022-05-18,107.11250305175781,112.85299682617188,106.2490005493164,111.43949890136719,108380000.0 2022-05-19,107.31900024414062,110.03399658203125,106.19300079345703,106.28050231933594,88142000.0 2022-05-20,107.59100341796875,109.89800262451172,105.0094985961914,109.56849670410156,99500000.0 2022-05-23,107.55699920654297,108.81900024414062,103.94999694824219,108.46099853515625,107798000.0 2022-05-24,104.0999984741211,105.4000015258789,101.26000213623047,104.0250015258789,102934000.0 2022-05-25,106.7750015258789,108.17500305175781,103.6500015258789,103.65550231933594,93120000.0 2022-05-26,111.07749938964844,112.66549682617188,107.45349884033203,107.97000122070312,93002000.0 2022-05-27,115.14649963378906,115.18699645996094,112.62799835205078,113.55000305175781,93660000.0 2022-05-31,120.20950317382812,121.99449920654297,115.67500305175781,116.27999877929688,144634000.0 2022-06-01,121.68399810791016,125.17900085449219,120.62249755859375,122.25599670410156,127528000.0 2022-06-02,125.51100158691406,125.61000061035156,120.04499816894531,121.68399810791016,100560000.0 2022-06-03,122.3499984741211,124.4000015258789,121.04650115966797,124.19999694824219,97604000.0 2022-06-06,124.79000091552734,128.99000549316406,123.80999755859375,125.25,135269000.0 2022-06-07,123.0,124.0999984741211,120.62999725341797,122.01000213623047,85156700.0 2022-06-08,121.18000030517578,123.75,120.75,122.61000061035156,64926600.0 2022-06-09,116.1500015258789,121.30000305175781,116.0999984741211,119.98999786376953,67029800.0 2022-06-10,109.6500015258789,114.5,109.05000305175781,113.41999816894531,87266000.0 2022-06-13,103.66999816894531,106.54000091552734,101.86000061035156,104.19000244140625,99277700.0 2022-06-14,102.30999755859375,104.87999725341797,101.43000030517578,104.19000244140625,69728800.0 2022-06-15,107.66999816894531,109.05999755859375,103.52999877929688,103.86000061035156,85011100.0 2022-06-16,103.66000366210938,104.58000183105469,102.01000213623047,104.47000122070312,82186300.0 2022-06-17,106.22000122070312,106.9800033569336,102.51000213623047,102.80000305175781,99772100.0 2022-06-21,108.68000030517578,111.62999725341797,103.55999755859375,108.19999694824219,70901200.0 2022-06-22,108.94999694824219,112.12999725341797,107.0199966430664,107.43000030517578,60040100.0 2022-06-23,112.44000244140625,113.0,107.93000030517578,110.38999938964844,64345300.0 2022-06-24,116.45999908447266,116.70999908447266,111.43000030517578,112.37999725341797,69867600.0 2022-06-27,113.22000122070312,117.9800033569336,112.69999694824219,117.08999633789062,62133200.0 2022-06-28,107.4000015258789,114.8499984741211,107.04000091552734,113.5,74942900.0 2022-06-29,108.91999816894531,110.98999786376953,106.91000366210938,107.37999725341797,66375300.0 2022-06-30,106.20999908447266,108.18000030517578,102.5199966430664,108.11000061035156,97679400.0 2022-07-01,109.55999755859375,109.75,105.8499984741211,106.29000091552734,73021200.0 2022-07-05,113.5,114.08000183105469,106.31999969482422,107.5999984741211,76583700.0 2022-07-06,114.33000183105469,115.4800033569336,112.01000213623047,113.20999908447266,66958900.0 2022-07-07,116.33000183105469,116.98999786376953,113.48999786376953,113.8499984741211,57872300.0 2022-07-08,115.54000091552734,116.58000183105469,113.69000244140625,114.5999984741211,45719700.0 2022-07-11,111.75,114.30000305175781,110.87000274658203,114.08000183105469,53487600.0 2022-07-12,109.22000122070312,113.2300033569336,108.33999633789062,112.16000366210938,54280300.0 2022-07-13,110.4000015258789,111.77999877929688,106.01000213623047,107.02999877929688,61353800.0 2022-07-14,110.62999725341797,111.18000030517578,107.58000183105469,110.23999786376953,51163100.0 2022-07-15,113.55000305175781,115.58999633789062,111.58999633789062,112.5,84317800.0 2022-07-18,113.76000213623047,117.23999786376953,113.1500015258789,115.0,59115400.0 2022-07-19,118.20999908447266,118.94999694824219,114.02999877929688,115.69999694824219,60990000.0 2022-07-20,122.7699966430664,123.4800033569336,118.31999969482422,118.62000274658203,71268300.0 2022-07-21,124.62999725341797,124.8499984741211,121.26000213623047,123.19999694824219,60239900.0 2022-07-22,122.41999816894531,125.5,121.3499984741211,125.01000213623047,51463800.0 2022-07-25,121.13999938964844,123.63999938964844,120.02999877929688,122.69999694824219,50221300.0 2022-07-26,114.80999755859375,118.1500015258789,114.52999877929688,115.79000091552734,67075100.0 2022-07-27,120.97000122070312,121.9000015258789,117.16000366210938,117.30999755859375,61582000.0 2022-07-28,122.27999877929688,122.83999633789062,118.08000183105469,121.56999969482422,82245500.0 2022-07-29,134.9499969482422,137.64999389648438,132.41000366210938,134.89999389648438,148892900.0 2022-08-01,135.38999938964844,138.8300018310547,133.50999450683594,134.9600067138672,76846900.0 2022-08-02,134.16000366210938,137.44000244140625,134.08999633789062,134.72000122070312,61922400.0 2022-08-03,139.52000427246094,140.49000549316406,136.0500030517578,136.2100067138672,71827800.0 2022-08-04,142.57000732421875,143.55999755859375,139.5500030517578,140.5800018310547,70585000.0 2022-08-05,140.8000030517578,142.86000061035156,139.60000610351562,140.10000610351562,50686900.0 2022-08-08,139.41000366210938,144.22999572753906,138.2899932861328,142.0500030517578,52229000.0 2022-08-09,137.8300018310547,138.9499969482422,136.2100067138672,138.0500030517578,40434700.0 2022-08-10,142.69000244140625,144.60000610351562,141.00999450683594,142.89999389648438,54773800.0 2022-08-11,140.63999938964844,144.49000549316406,139.75999450683594,143.86000061035156,44867300.0 2022-08-12,143.5500030517578,143.57000732421875,140.1199951171875,142.0500030517578,47643500.0 2022-08-15,143.17999267578125,143.75999450683594,141.49000549316406,142.8000030517578,39014600.0 2022-08-16,144.77999877929688,146.57000732421875,142.0,143.91000366210938,59102900.0 2022-08-17,142.10000610351562,143.3800048828125,140.77999877929688,142.69000244140625,48149800.0 2022-08-18,142.3000030517578,142.77000427246094,140.3800048828125,141.32000732421875,37458700.0 2022-08-19,138.22999572753906,141.11000061035156,137.91000366210938,140.47000122070312,47792800.0 2022-08-22,133.22000122070312,136.32000732421875,132.85000610351562,135.72000122070312,50461500.0 2022-08-23,133.6199951171875,134.99000549316406,132.9499969482422,133.41000366210938,36252100.0 2022-08-24,133.8000030517578,135.47000122070312,132.10000610351562,132.75,38627000.0 2022-08-25,137.27999877929688,137.4199981689453,134.27999877929688,135.25999450683594,37496300.0 2022-08-26,130.75,137.8300018310547,130.5,136.5500030517578,53322700.0 2022-08-29,129.7899932861328,131.9499969482422,128.77000427246094,129.89999389648438,48101600.0 2022-08-30,128.72999572753906,132.07000732421875,126.8499984741211,131.25,49203000.0 2022-08-31,126.7699966430664,130.58999633789062,126.73999786376953,129.4499969482422,53648700.0 2022-09-01,127.81999969482422,128.02000427246094,123.66000366210938,126.0,56636100.0 2022-09-02,127.51000213623047,131.3800048828125,126.38999938964844,129.5,57429800.0 2022-09-06,126.11000061035156,128.6199951171875,124.73999786376953,127.91999816894531,43888600.0 2022-09-07,129.47999572753906,129.82000732421875,125.4000015258789,126.12000274658203,47900300.0 2022-09-08,129.82000732421875,130.27999877929688,127.0999984741211,127.72000122070312,43988500.0 2022-09-09,133.27000427246094,133.69000244140625,130.75999450683594,130.91000366210938,49387600.0 2022-09-12,136.4499969482422,136.49000549316406,134.0,134.10000610351562,53826900.0 2022-09-13,126.81999969482422,131.39999389648438,126.2699966430664,131.00999450683594,72694000.0 2022-09-14,128.5500030517578,128.83999633789062,126.33000183105469,127.36000061035156,45316800.0 2022-09-15,126.27999877929688,130.3699951171875,125.5,127.37999725341797,52887200.0 2022-09-16,123.52999877929688,123.87000274658203,120.69999694824219,122.77999877929688,115667800.0 2022-09-19,124.66000366210938,124.70999908447266,121.80000305175781,122.16000366210938,47279700.0 2022-09-20,122.19000244140625,124.4000015258789,121.13999938964844,123.3499984741211,47698400.0 2022-09-21,118.54000091552734,123.76000213623047,118.44999694824219,122.48999786376953,58498900.0 2022-09-22,117.30999755859375,118.79000091552734,116.26000213623047,117.08000183105469,55229200.0 2022-09-23,113.77999877929688,116.05000305175781,112.05999755859375,116.0,65126700.0 2022-09-26,115.1500015258789,117.33999633789062,113.12999725341797,113.30000305175781,62723300.0 2022-09-27,114.41000366210938,118.31999969482422,113.05000305175781,117.19999694824219,60094700.0 2022-09-28,118.01000213623047,118.69999694824219,113.80000305175781,114.37999725341797,55763800.0 2022-09-29,114.80000305175781,116.06999969482422,113.05999755859375,115.5999984741211,58969700.0 2022-09-30,113.0,116.91999816894531,112.83999633789062,114.08000183105469,59479600.0 2022-10-03,115.87999725341797,116.91000366210938,112.44999694824219,113.58000183105469,50941900.0 2022-10-04,121.08999633789062,123.0,119.79000091552734,119.88999938964844,62812600.0 2022-10-05,120.94999694824219,121.75,117.69000244140625,118.58000183105469,48217500.0 2022-10-06,120.30000305175781,121.52999877929688,119.5,120.7699966430664,42253800.0 2022-10-07,114.55999755859375,118.16999816894531,113.87999725341797,118.0,54678000.0 2022-10-10,113.66999816894531,116.25,112.43000030517578,115.0999984741211,42339700.0 2022-10-11,112.20999908447266,115.4800033569336,110.38999938964844,112.70999908447266,56432200.0 2022-10-12,112.9000015258789,113.83000183105469,111.4000015258789,112.48999786376953,45728700.0 2022-10-13,112.52999877929688,113.44000244140625,105.3499984741211,107.87999725341797,86868100.0 2022-10-14,106.9000015258789,114.95999908447266,106.5999984741211,114.0999984741211,67737300.0 2022-10-17,113.79000091552734,114.19000244140625,110.08999633789062,110.11000061035156,62782000.0 2022-10-18,116.36000061035156,119.5199966430664,114.79000091552734,119.05999755859375,65607400.0 2022-10-19,115.06999969482422,116.58999633789062,113.22000122070312,114.70999908447266,47198100.0 2022-10-20,115.25,118.23999786376953,113.51000213623047,113.83000183105469,48795100.0 2022-10-21,119.31999969482422,119.58999633789062,114.5,114.79000091552734,55660500.0 2022-10-24,119.81999969482422,120.38999938964844,116.56999969482422,119.9800033569336,49531500.0 2022-10-25,120.5999984741211,121.31999969482422,118.94999694824219,119.6500015258789,50934600.0 2022-10-26,115.66000366210938,119.3499984741211,114.76000213623047,116.0,68802300.0 2022-10-27,110.95999908447266,114.12000274658203,109.7699966430664,113.91999816894531,129605400.0 2022-10-28,103.41000366210938,103.95999908447266,97.66000366210938,97.91000366210938,223133400.0 2022-10-31,102.44000244140625,104.87000274658203,100.73999786376953,103.55999755859375,99251400.0 2022-11-01,96.79000091552734,104.58000183105469,96.05999755859375,103.98999786376953,153370000.0 2022-11-02,92.12000274658203,97.73999786376953,92.01000213623047,97.31999969482422,135761800.0 2022-11-03,89.30000305175781,93.5,89.0199966430664,92.47000122070312,136683300.0 2022-11-04,90.9800033569336,92.44000244140625,88.04000091552734,91.48999786376953,129101300.0 2022-11-07,90.52999877929688,92.0999984741211,89.04000091552734,91.94999694824219,77495700.0 2022-11-08,89.9800033569336,91.72000122070312,88.2300033569336,90.79000091552734,88703400.0 2022-11-09,86.13999938964844,89.4800033569336,85.87000274658203,89.47000122070312,90796200.0 2022-11-10,96.62999725341797,98.69000244140625,91.6500015258789,92.94000244140625,173414900.0 2022-11-11,100.79000091552734,101.19000244140625,96.66000366210938,97.87999725341797,111590500.0 2022-11-14,98.48999786376953,100.12000274658203,97.29000091552734,98.7699966430664,99533100.0 2022-11-15,98.94000244140625,103.79000091552734,97.33999633789062,103.20999908447266,111336300.0 2022-11-16,97.12000274658203,98.48999786376953,95.54000091552734,96.8499984741211,87958800.0 2022-11-17,94.8499984741211,96.97000122070312,94.02999877929688,95.37000274658203,82617900.0 2022-11-18,94.13999938964844,95.98999786376953,92.4800033569336,95.94999694824219,72428200.0 2022-11-21,92.45999908447266,95.0199966430664,90.58999633789062,93.97000122070312,84330300.0 2022-11-22,93.19999694824219,93.3499984741211,90.87000274658203,92.62000274658203,62192000.0 2022-11-23,94.12999725341797,94.58000183105469,92.83000183105469,93.23999786376953,59414700.0 2022-11-25,93.41000366210938,94.43000030517578,93.06999969482422,93.79000091552734,35088600.0 2022-11-28,93.94999694824219,96.4000015258789,93.43000030517578,93.93000030517578,74943100.0 2022-11-29,92.41999816894531,94.41000366210938,91.44000244140625,94.04000091552734,65567300.0 2022-11-30,96.54000091552734,96.54000091552734,91.52999877929688,92.47000122070312,102805800.0 2022-12-01,95.5,97.2300033569336,94.91999816894531,96.98999786376953,68488000.0 2022-12-02,94.12999725341797,95.36000061035156,93.77999877929688,94.4800033569336,72496400.0 2022-12-05,91.01000213623047,94.05999755859375,90.81999969482422,93.05000305175781,71535500.0 2022-12-06,88.25,91.04000091552734,87.9000015258789,90.5,75503600.0 2022-12-07,88.45999908447266,89.88999938964844,87.4800033569336,88.33999633789062,68086900.0 2022-12-08,90.3499984741211,90.86000061035156,87.87999725341797,89.23999786376953,73305900.0 2022-12-09,89.08999633789062,90.30000305175781,88.62999725341797,88.9000015258789,67398500.0 2022-12-12,90.55000305175781,90.58000183105469,87.87000274658203,89.20999908447266,61999800.0 2022-12-13,92.48999786376953,96.25,90.5199966430664,95.2300033569336,100212000.0 2022-12-14,91.58000183105469,93.45999908447266,89.87000274658203,92.5,70298000.0 2022-12-15,88.44999694824219,89.97000122070312,87.47000122070312,89.88999938964844,84802900.0 2022-12-16,87.86000061035156,89.3499984741211,86.7300033569336,88.2699966430664,146144100.0 2022-12-19,84.91999816894531,87.62999725341797,84.51000213623047,87.51000213623047,83531500.0 2022-12-20,85.19000244140625,86.61000061035156,84.33000183105469,85.33000183105469,74348300.0 2022-12-21,86.7699966430664,87.2300033569336,85.20999908447266,86.18000030517578,59267200.0 2022-12-22,83.79000091552734,85.68000030517578,82.25,85.5199966430664,81431300.0 2022-12-23,85.25,85.77999877929688,82.93000030517578,83.25,57433700.0 2022-12-27,83.04000091552734,85.3499984741211,83.0,84.97000122070312,57284000.0 2022-12-28,81.81999969482422,83.4800033569336,81.69000244140625,82.80000305175781,58228600.0 2022-12-29,84.18000030517578,84.55000305175781,82.55000305175781,82.87000274658203,54995900.0 2022-12-30,84.0,84.05000305175781,82.47000122070312,83.12000274658203,62401200.0 2023-01-03,85.81999969482422,86.95999908447266,84.20999908447266,85.45999908447266,76706000.0 2023-01-04,85.13999938964844,86.9800033569336,83.36000061035156,86.55000305175781,68885100.0 2023-01-05,83.12000274658203,85.41999816894531,83.06999969482422,85.33000183105469,67930800.0 2023-01-06,86.08000183105469,86.4000015258789,81.43000030517578,83.02999877929688,83303400.0 2023-01-09,87.36000061035156,89.4800033569336,87.08000183105469,87.45999908447266,65266100.0 2023-01-10,89.87000274658203,90.19000244140625,87.29000091552734,87.56999969482422,67756600.0 2023-01-11,95.08999633789062,95.26000213623047,90.93000030517578,90.93000030517578,103126200.0 2023-01-12,95.2699966430664,97.19000244140625,93.5,96.93000030517578,85254800.0 2023-01-13,98.12000274658203,98.37000274658203,94.12000274658203,94.18000030517578,85549400.0 2023-01-17,96.05000305175781,98.88999938964844,95.7300033569336,98.68000030517578,72755000.0 2023-01-18,95.45999908447266,99.31999969482422,95.37999725341797,97.25,79570400.0 2023-01-19,93.68000030517578,95.44000244140625,92.86000061035156,94.73999786376953,69002700.0 2023-01-20,97.25,97.3499984741211,93.19999694824219,93.86000061035156,67481500.0 2023-01-23,97.5199966430664,97.77999877929688,95.86000061035156,97.55999755859375,76501100.0 2023-01-24,96.31999969482422,98.08999633789062,96.0,96.93000030517578,66929500.0 2023-01-25,97.18000030517578,97.23999786376953,91.5199966430664,92.55999755859375,94261600.0 2023-01-26,99.22000122070312,99.48999786376953,96.91999816894531,98.23999786376953,68523600.0 2023-01-27,102.23999786376953,103.48999786376953,99.52999877929688,99.52999877929688,87775600.0 2023-01-30,100.55000305175781,101.73999786376953,99.01000213623047,101.08999633789062,70691900.0 2023-01-31,103.12999725341797,103.3499984741211,101.13999938964844,101.16000366210938,66527300.0 2023-02-01,105.1500015258789,106.23999786376953,101.23999786376953,102.52999877929688,80450100.0 2023-02-02,112.91000366210938,114.0,108.87999725341797,110.25,158154200.0 2023-02-03,103.38999938964844,108.77999877929688,102.5199966430664,105.26000213623047,144374800.0 2023-02-06,102.18000030517578,103.94999694824219,100.6500015258789,102.93000030517578,81945200.0 2023-02-07,102.11000061035156,102.41000366210938,98.08000183105469,101.16999816894531,119501300.0 2023-02-08,100.05000305175781,102.66999816894531,98.77999877929688,102.04000091552734,75878300.0 2023-02-09,98.23999786376953,101.77999877929688,97.56999969482422,101.31999969482422,64622500.0 2023-02-10,97.61000061035156,98.81999969482422,96.2300033569336,97.55999755859375,52740100.0 2023-02-13,99.54000091552734,99.68000030517578,96.91000366210938,97.8499984741211,52841500.0 2023-02-14,99.69999694824219,100.91999816894531,97.5199966430664,98.41000366210938,56202900.0 2023-02-15,101.16000366210938,101.16999816894531,98.44999694824219,99.08999633789062,47957600.0 2023-02-16,98.1500015258789,100.62999725341797,98.0999984741211,99.20999908447266,56339200.0 2023-02-17,97.19999694824219,97.94000244140625,95.6500015258789,97.80000305175781,60029400.0 2023-02-21,94.58000183105469,95.61000061035156,94.2699966430664,95.33999633789062,56580400.0 2023-02-22,95.79000091552734,97.01000213623047,94.80000305175781,95.0999984741211,59534100.0 2023-02-23,95.81999969482422,96.43000030517578,93.66999816894531,96.12000274658203,48467000.0 2023-02-24,93.5,94.13999938964844,92.31999969482422,93.52999877929688,57053800.0 2023-02-27,93.76000213623047,94.77999877929688,93.13999938964844,94.27999877929688,47470300.0 2023-02-28,94.2300033569336,94.69000244140625,92.91999816894531,93.13999938964844,43959300.0 2023-03-01,92.16999816894531,94.68000030517578,91.58999633789062,93.87000274658203,52299500.0 2023-03-02,92.12999725341797,92.2300033569336,90.38999938964844,91.41000366210938,55509400.0 2023-03-03,94.9000015258789,94.94000244140625,92.66000366210938,92.73999786376953,55759600.0 2023-03-06,93.75,96.55000305175781,93.73999786376953,95.19000244140625,52112400.0 2023-03-07,93.55000305175781,95.08999633789062,92.77999877929688,94.05999755859375,49100700.0 2023-03-08,93.91999816894531,94.16999816894531,92.18000030517578,93.5999984741211,44899100.0 2023-03-09,92.25,96.20999908447266,92.18000030517578,93.68000030517578,56218700.0 2023-03-10,90.7300033569336,93.56999969482422,90.25,92.66999816894531,69827500.0 2023-03-13,92.43000030517578,94.0199966430664,88.12000274658203,89.97000122070312,72397100.0 2023-03-14,94.87999725341797,95.06999969482422,92.70999908447266,93.83000183105469,60912700.0 2023-03-15,96.19999694824219,96.66999816894531,93.06999969482422,93.22000122070312,70731800.0 2023-03-16,100.04000091552734,100.98999786376953,95.61000061035156,95.75,84446900.0 2023-03-17,98.94999694824219,100.66000366210938,97.45999908447266,99.79000091552734,87300200.0 2023-03-20,97.70999908447266,98.4800033569336,95.69999694824219,98.41000366210938,62388900.0 2023-03-21,100.61000061035156,100.8499984741211,98.0,98.13999938964844,58597300.0 2023-03-22,98.69999694824219,102.0999984741211,98.61000061035156,100.44999694824219,57475400.0 2023-03-23,98.70999908447266,101.05999755859375,97.62000274658203,100.43000030517578,57559300.0 2023-03-24,98.12999725341797,98.30000305175781,96.4000015258789,98.06999969482422,56095400.0 2023-03-27,98.04000091552734,99.33999633789062,97.08000183105469,99.06999969482422,46721300.0 2023-03-28,97.23999786376953,98.44000244140625,96.29000091552734,98.11000061035156,38720100.0 2023-03-29,100.25,100.41999816894531,98.55999755859375,98.69000244140625,49783300.0 2023-03-30,102.0,103.04000091552734,101.01000213623047,101.55000305175781,53633400.0 2023-03-31,103.29000091552734,103.48999786376953,101.94999694824219,102.16000366210938,56750300.0 2023-04-03,102.41000366210938,103.29000091552734,101.43000030517578,102.30000305175781,41135700.0 2023-04-04,103.94999694824219,104.19999694824219,102.11000061035156,102.75,48662500.0 2023-04-05,101.0999984741211,103.91000366210938,100.75,103.91000366210938,45175400.0 2023-04-06,102.05999755859375,102.37999725341797,99.80000305175781,100.75,43808000.0 2023-04-10,102.16999816894531,102.19999694824219,99.56999969482422,100.95999908447266,37261200.0 2023-04-11,99.91999816894531,101.0,99.01000213623047,100.80000305175781,60417800.0 2023-04-12,97.83000183105469,100.51000213623047,97.70999908447266,100.4000015258789,56735000.0 2023-04-13,102.4000015258789,102.56999969482422,98.70999908447266,98.94999694824219,67925100.0 2023-04-14,102.51000213623047,103.19999694824219,101.11000061035156,102.06999969482422,51450500.0 2023-04-17,102.73999786376953,103.7300033569336,101.58999633789062,103.16000366210938,39919500.0 2023-04-18,102.30000305175781,104.19999694824219,101.5199966430664,103.94999694824219,39790500.0 2023-04-19,104.30000305175781,105.12000274658203,101.38999938964844,101.58000183105469,58398900.0 2023-04-20,103.80999755859375,105.25,103.20999908447266,103.52999877929688,57696900.0 2023-04-21,106.95999908447266,108.1500015258789,105.08000183105469,106.0999984741211,86774200.0 2023-04-24,106.20999908447266,109.2300033569336,105.06999969482422,107.66000366210938,69575600.0 2023-04-25,102.56999969482422,105.44999694824219,102.44999694824219,104.91000366210938,65026800.0 2023-04-26,104.9800033569336,106.62000274658203,104.0999984741211,105.04000091552734,73803800.0 2023-04-27,109.81999969482422,110.86000061035156,106.80000305175781,108.16000366210938,149961200.0 2023-04-28,105.44999694824219,109.4800033569336,104.33000183105469,107.7300033569336,130565000.0 2023-05-01,102.05000305175781,105.2300033569336,101.81999969482422,104.94999694824219,74728100.0 2023-05-02,103.62999725341797,103.9000015258789,101.1500015258789,101.47000122070312,73469400.0 2023-05-03,103.6500015258789,105.95999908447266,103.27999877929688,103.73999786376953,65051900.0 2023-05-04,104.0,105.38999938964844,103.30999755859375,104.04000091552734,45345500.0 2023-05-05,105.66000366210938,105.76000213623047,103.55000305175781,104.2699966430664,56912900.0 2023-05-08,105.83000183105469,106.0999984741211,104.69999694824219,105.04000091552734,49430900.0 2023-05-09,106.62000274658203,106.79000091552734,105.16000366210938,105.4800033569336,44089400.0 2023-05-10,110.19000244140625,110.66999816894531,108.05000305175781,108.0999984741211,78627600.0 2023-05-11,112.18000030517578,113.27999877929688,110.48999786376953,111.02999877929688,74924800.0 2023-05-12,110.26000213623047,112.63999938964844,109.31999969482422,112.16000366210938,49810100.0 2023-05-15,111.19999694824219,112.29000091552734,109.25,111.1500015258789,53011100.0 2023-05-16,113.4000015258789,114.79000091552734,111.05000305175781,111.05000305175781,71472900.0 2023-05-17,115.5,115.83000183105469,114.22000122070312,114.88999938964844,65655200.0 2023-05-18,118.1500015258789,118.5999984741211,116.33999633789062,116.69000244140625,73174100.0 2023-05-19,116.25,118.30999755859375,115.69999694824219,118.16000366210938,54990200.0 2023-05-22,115.01000213623047,116.7699966430664,114.25,116.7699966430664,70741100.0 2023-05-23,114.98999786376953,117.13999938964844,113.77999877929688,114.2699966430664,67576300.0 2023-05-24,116.75,117.33999633789062,115.0199966430664,115.3499984741211,63487900.0 2023-05-25,115.0,116.87000274658203,114.30999755859375,116.62999725341797,66496700.0 2023-05-26,120.11000061035156,121.5,116.0199966430664,116.04000091552734,96779900.0 2023-05-30,121.66000366210938,122.91999816894531,119.86000061035156,122.37000274658203,64314800.0 2023-05-31,120.58000183105469,122.04000091552734,119.16999816894531,121.44999694824219,72800800.0 2023-06-01,122.7699966430664,123.48999786376953,119.93000030517578,120.69000244140625,54375100.0 2023-06-02,124.25,126.38999938964844,124.0199966430664,124.91999816894531,61215000.0 2023-06-05,125.30000305175781,125.80000305175781,123.02999877929688,123.36000061035156,47950100.0 2023-06-06,126.61000061035156,127.4000015258789,125.0,125.06999969482422,45695200.0 2023-06-07,121.2300033569336,127.37000274658203,120.62999725341797,127.01000213623047,95663300.0 2023-06-08,124.25,125.62999725341797,122.26000213623047,123.01000213623047,62159300.0 2023-06-09,123.43000030517578,125.80000305175781,123.19000244140625,124.08000183105469,51330000.0 2023-06-12,126.56999969482422,126.77999877929688,123.52999877929688,124.0199966430664,51338000.0 2023-06-13,126.66000366210938,128.41000366210938,125.18000030517578,128.1199951171875,50564800.0 2023-06-14,126.41999816894531,126.94999694824219,124.12000274658203,126.69999694824219,52422500.0 2023-06-15,127.11000061035156,127.69000244140625,124.31999969482422,125.20999908447266,60458500.0 2023-06-16,125.48999786376953,127.9000015258789,125.30000305175781,127.70999908447266,84188100.0 2023-06-20,125.77999877929688,127.25,124.5,124.97000122070312,56930100.0 2023-06-21,124.83000183105469,126.7300033569336,123.8499984741211,125.63999938964844,52137700.0 2023-06-22,130.14999389648438,130.3300018310547,125.13999938964844,125.30999755859375,90354600.0 2023-06-23,129.3300018310547,130.83999633789062,128.27999877929688,129.11000061035156,71855200.0 2023-06-26,127.33000183105469,131.49000549316406,127.0999984741211,129.3300018310547,59989300.0 2023-06-27,129.17999267578125,130.08999633789062,127.55000305175781,128.6300048828125,46801000.0 2023-06-28,129.0399932861328,131.47999572753906,128.44000244140625,128.94000244140625,52149500.0 2023-06-29,127.9000015258789,129.25999450683594,127.26000213623047,128.77000427246094,40761000.0 2023-06-30,130.36000061035156,131.25,128.9499969482422,129.47000122070312,54310500.0 2023-07-03,130.22000122070312,131.85000610351562,130.07000732421875,130.82000732421875,28264800.0 2023-07-05,130.3800048828125,131.39999389648438,129.63999938964844,130.24000549316406,35895400.0 2023-07-06,128.36000061035156,128.72999572753906,127.37000274658203,128.25,40639900.0 2023-07-07,129.77999877929688,130.97000122070312,128.1300048828125,128.58999633789062,41928700.0 2023-07-10,127.12999725341797,129.27999877929688,125.91999816894531,129.07000732421875,61889300.0 2023-07-11,128.77999877929688,129.77000427246094,127.3499984741211,127.75,49951500.0 2023-07-12,130.8000030517578,131.25999450683594,128.8300018310547,130.30999755859375,54022800.0 2023-07-13,134.3000030517578,134.6699981689453,132.7100067138672,134.0399932861328,61170900.0 2023-07-14,134.67999267578125,136.64999389648438,134.05999755859375,134.05999755859375,54388100.0 2023-07-17,133.55999755859375,135.6199951171875,133.2100067138672,134.55999755859375,48450200.0 2023-07-18,132.8300018310547,133.86000061035156,131.35000610351562,132.7100067138672,54969100.0 2023-07-19,135.36000061035156,135.99000549316406,132.52999877929688,133.38999938964844,54531000.0 2023-07-20,129.9600067138672,134.7899932861328,129.3300018310547,134.07000732421875,59820600.0 2023-07-21,130.0,131.3699951171875,128.4199981689453,131.33999633789062,133265000.0 2023-07-24,128.8000030517578,131.66000366210938,128.35000610351562,130.30999755859375,45591100.0 2023-07-25,129.1300048828125,129.5800018310547,128.52999877929688,129.30999755859375,39236700.0 2023-07-26,128.14999389648438,129.0800018310547,126.11000061035156,126.51000213623047,53910100.0 2023-07-27,128.25,132.6300048828125,127.79000091552734,131.0,52610700.0 2023-07-28,132.2100067138672,133.00999450683594,129.3300018310547,129.69000244140625,46317400.0 2023-07-31,133.67999267578125,133.8699951171875,132.3800048828125,133.1999969482422,41901500.0 2023-08-01,131.69000244140625,133.69000244140625,131.6199951171875,133.5500030517578,42098500.0 2023-08-02,128.2100067138672,130.22999572753906,126.81999969482422,130.14999389648438,51027600.0 2023-08-03,128.91000366210938,129.83999633789062,126.41000366210938,127.4800033569336,88585200.0 2023-08-04,139.57000732421875,143.6300048828125,139.32000732421875,141.05999755859375,152938700.0 2023-08-07,142.22000122070312,142.5399932861328,138.9499969482422,140.99000549316406,71213100.0 2023-08-08,139.94000244140625,140.83999633789062,138.4199981689453,140.6199951171875,51710500.0 2023-08-09,137.85000610351562,140.32000732421875,137.10000610351562,139.97000122070312,50017300.0 2023-08-10,138.55999755859375,140.41000366210938,137.49000549316406,139.07000732421875,58928400.0 2023-08-11,138.41000366210938,139.3300018310547,137.0,137.39999389648438,42832100.0 2023-08-14,140.57000732421875,140.58999633789062,137.75,138.3000030517578,47148700.0 2023-08-15,137.6699981689453,141.27999877929688,137.22999572753906,140.0500030517578,42781500.0 2023-08-16,135.07000732421875,137.27000427246094,135.00999450683594,137.19000244140625,41675900.0 2023-08-17,133.97999572753906,136.08999633789062,133.52999877929688,135.4600067138672,48354100.0 2023-08-18,133.22000122070312,134.07000732421875,131.14999389648438,131.6199951171875,48469400.0 2023-08-21,134.67999267578125,135.19000244140625,132.7100067138672,133.74000549316406,41442500.0 2023-08-22,134.25,135.64999389648438,133.72999572753906,135.0800018310547,32935100.0 2023-08-23,135.52000427246094,135.9499969482422,133.22000122070312,134.5,42801000.0 2023-08-24,131.83999633789062,136.77999877929688,131.8300018310547,136.39999389648438,43646300.0 2023-08-25,133.25999450683594,133.8699951171875,130.5800018310547,132.47000122070312,44147500.0 2023-08-28,133.13999938964844,133.9499969482422,131.85000610351562,133.77999877929688,34108400.0 2023-08-29,134.91000366210938,135.13999938964844,133.25,133.3800048828125,38646100.0 2023-08-30,135.07000732421875,135.67999267578125,133.9199981689453,134.92999267578125,36137000.0 2023-08-31,138.00999450683594,138.7899932861328,135.0,135.05999755859375,58781300.0 2023-09-01,138.1199951171875,139.9600067138672,136.8800048828125,139.4600067138672,40948300.0 2023-09-05,137.27000427246094,137.8000030517578,135.82000732421875,137.72999572753906,40636700.0 2023-09-06,135.36000061035156,137.4499969482422,134.61000061035156,136.32000732421875,41785500.0 2023-09-07,137.85000610351562,138.02999877929688,133.16000366210938,133.89999389648438,48498900.0 2023-09-08,138.22999572753906,138.85000610351562,136.75,136.86000061035156,38348200.0 2023-09-11,143.10000610351562,143.6199951171875,138.63999938964844,138.75,56764500.0 2023-09-12,141.22999572753906,143.0,140.61000061035156,142.32000732421875,42668500.0 2023-09-13,144.85000610351562,144.97999572753906,140.8699951171875,140.9499969482422,60465200.0 2023-09-14,144.72000122070312,145.86000061035156,142.9499969482422,145.0800018310547,64033600.0 2023-09-15,140.38999938964844,143.57000732421875,140.08999633789062,142.69000244140625,102861700.0 2023-09-18,139.97999572753906,141.75,139.22000122070312,140.47999572753906,42823500.0 2023-09-19,137.6300048828125,138.83999633789062,135.55999755859375,138.6999969482422,61482500.0 2023-09-20,135.2899932861328,139.3699951171875,135.1999969482422,138.5500030517578,46263700.0 2023-09-21,129.3300018310547,132.24000549316406,129.30999755859375,131.94000244140625,70234800.0 2023-09-22,129.1199951171875,132.02999877929688,128.52000427246094,131.11000061035156,59904300.0 2023-09-25,131.27000427246094,131.77999877929688,128.77000427246094,129.36000061035156,46017800.0 2023-09-26,125.9800033569336,130.38999938964844,125.27999877929688,130.1199951171875,73048200.0 2023-09-27,125.9800033569336,127.4800033569336,124.12999725341797,125.76000213623047,66553400.0 2023-09-28,125.9800033569336,126.58000183105469,123.04000091552734,124.04000091552734,54555000.0 2023-09-29,127.12000274658203,129.14999389648438,126.31999969482422,128.1999969482422,62377600.0 2023-10-02,129.4600067138672,130.47000122070312,126.54000091552734,127.27999877929688,48029700.0 2023-10-03,124.72000122070312,128.52000427246094,124.25,128.05999755859375,51565000.0 2023-10-04,127.0,127.36000061035156,125.68000030517578,126.05999755859375,44203900.0 2023-10-05,125.95999908447266,126.7300033569336,124.33000183105469,126.70999908447266,39660600.0 2023-10-06,127.95999908447266,128.4499969482422,124.12999725341797,124.16000366210938,46795900.0 2023-10-09,128.25999450683594,128.7899932861328,124.76000213623047,126.22000122070312,38773700.0 2023-10-10,129.47999572753906,130.74000549316406,128.0500030517578,128.82000732421875,42178600.0 2023-10-11,131.8300018310547,132.0500030517578,129.61000061035156,129.74000549316406,40741800.0 2023-10-12,132.3300018310547,134.47999572753906,131.22999572753906,132.1699981689453,55528600.0 2023-10-13,129.7899932861328,133.30999755859375,128.9499969482422,132.97999572753906,45786600.0 2023-10-16,132.5500030517578,133.07000732421875,130.42999267578125,130.69000244140625,42832900.0 2023-10-17,131.47000122070312,132.5800018310547,128.7100067138672,130.38999938964844,49344600.0 2023-10-18,128.1300048828125,130.6699981689453,127.51000213623047,129.89999389648438,42699500.0 2023-10-19,128.39999389648438,132.24000549316406,127.47000122070312,130.57000732421875,60961400.0 2023-10-20,125.16999816894531,128.1699981689453,124.97000122070312,128.0500030517578,56343300.0 2023-10-23,126.55999755859375,127.87999725341797,123.9800033569336,124.62999725341797,48260000.0 2023-10-24,128.55999755859375,128.8000030517578,126.33999633789062,127.73999786376953,46477400.0 2023-10-25,121.38999938964844,126.33999633789062,120.79000091552734,126.04000091552734,74577500.0 2023-10-26,119.56999969482422,121.63999938964844,118.3499984741211,120.62999725341797,100419500.0 2023-10-27,127.73999786376953,130.02000427246094,125.5199966430664,126.19999694824219,125309300.0 2023-10-30,132.7100067138672,133.0,128.55999755859375,129.72000122070312,72485500.0 2023-10-31,133.08999633789062,133.57000732421875,131.7100067138672,132.75,51589400.0 2023-11-01,137.0,137.35000610351562,133.7100067138672,133.9600067138672,61529400.0 2023-11-02,138.07000732421875,138.80999755859375,136.47000122070312,138.72999572753906,52236700.0 2023-11-03,138.60000610351562,139.49000549316406,137.4499969482422,138.99000549316406,44007200.0 2023-11-06,139.74000549316406,140.72999572753906,138.36000061035156,138.75999450683594,44970400.0 2023-11-07,142.7100067138672,143.3699951171875,140.5,140.5500030517578,53553500.0 2023-11-08,142.0800018310547,143.1199951171875,141.22000122070312,142.97000122070312,44521700.0 2023-11-09,140.60000610351562,142.64999389648438,139.83999633789062,142.02000427246094,36235400.0 2023-11-10,143.55999755859375,143.64999389648438,139.91000366210938,140.4600067138672,49287800.0 2023-11-13,142.58999633789062,143.22999572753906,140.6699981689453,142.0800018310547,35680600.0 2023-11-14,145.8000030517578,147.25999450683594,144.67999267578125,145.0,56674600.0 2023-11-15,143.1999969482422,147.2899932861328,142.58999633789062,147.05999755859375,63875700.0 2023-11-16,142.8300018310547,143.32000732421875,139.52000427246094,140.91000366210938,49653500.0 2023-11-17,145.17999267578125,145.22999572753906,142.5399932861328,142.66000366210938,49636700.0 2023-11-20,146.1300048828125,146.6300048828125,144.72999572753906,145.1300048828125,41951200.0 2023-11-21,143.89999389648438,144.0500030517578,141.5,143.91000366210938,71226000.0 2023-11-22,146.7100067138672,147.74000549316406,144.57000732421875,144.57000732421875,45669100.0 2023-11-24,146.74000549316406,147.1999969482422,145.32000732421875,146.6999969482422,22378400.0 2023-11-27,147.72999572753906,149.25999450683594,146.8800048828125,147.52999877929688,53762400.0 2023-11-28,147.02999877929688,147.60000610351562,145.52999877929688,146.97999572753906,42711700.0 2023-11-29,146.32000732421875,148.5399932861328,145.97000122070312,147.85000610351562,40610900.0 2023-11-30,146.08999633789062,146.92999267578125,144.3300018310547,144.75999450683594,65814000.0 2023-12-01,147.02999877929688,147.25,145.5500030517578,146.0,39924600.0 2023-12-04,144.83999633789062,145.35000610351562,142.80999755859375,145.25,48294200.0 2023-12-05,146.8800048828125,148.57000732421875,143.1300048828125,143.5500030517578,46822400.0 2023-12-06,144.52000427246094,147.85000610351562,144.27999877929688,147.5800018310547,39679000.0 2023-12-07,146.8800048828125,147.9199981689453,145.33999633789062,146.14999389648438,52352800.0 2023-12-08,147.4199981689453,147.83999633789062,145.39999389648438,145.47999572753906,41858000.0 2023-12-11,145.88999938964844,146.19000244140625,143.63999938964844,145.66000366210938,50907300.0 2023-12-12,147.47999572753906,147.5,145.3000030517578,145.52000427246094,44944300.0 2023-12-13,148.83999633789062,149.4600067138672,146.82000732421875,148.1199951171875,52766200.0 2023-12-14,147.4199981689453,150.5399932861328,145.52000427246094,149.92999267578125,58400800.0 2023-12-15,149.97000122070312,150.57000732421875,147.8800048828125,148.3800048828125,110039100.0 2023-12-18,154.07000732421875,154.85000610351562,150.0500030517578,150.55999755859375,62512800.0 2023-12-19,153.7899932861328,155.1199951171875,152.69000244140625,154.39999389648438,43171300.0 2023-12-20,152.1199951171875,155.6300048828125,151.55999755859375,152.89999389648438,50322100.0 2023-12-21,153.83999633789062,153.97000122070312,152.10000610351562,153.3000030517578,36305700.0 2023-12-22,153.4199981689453,154.35000610351562,152.7100067138672,153.77000427246094,29480100.0 2023-12-26,153.41000366210938,153.97999572753906,153.02999877929688,153.55999755859375,25067200.0 2023-12-27,153.33999633789062,154.77999877929688,153.1199951171875,153.55999755859375,31434700.0 2023-12-28,153.3800048828125,154.0800018310547,152.9499969482422,153.72000122070312,27057000.0 2023-12-29,151.94000244140625,153.88999938964844,151.02999877929688,153.10000610351562,39789000.0 2024-01-02,149.92999267578125,152.3800048828125,148.38999938964844,151.5399932861328,47339400.0 2024-01-03,148.47000122070312,151.0500030517578,148.3300018310547,149.1999969482422,49425500.0 2024-01-04,144.57000732421875,147.3800048828125,144.0500030517578,145.58999633789062,56039800.0 2024-01-05,145.24000549316406,146.58999633789062,144.52999877929688,144.69000244140625,45124800.0 2024-01-08,149.10000610351562,149.39999389648438,146.14999389648438,146.74000549316406,46757100.0 2024-01-09,151.3699951171875,151.7100067138672,148.2100067138672,148.3300018310547,43812600.0 2024-01-10,153.72999572753906,154.4199981689453,151.8800048828125,152.05999755859375,44421800.0 2024-01-11,155.17999267578125,157.1699981689453,153.1199951171875,155.0399932861328,49072700.0 2024-01-12,154.6199951171875,156.1999969482422,154.00999450683594,155.38999938964844,40460300.0 2024-01-16,153.16000366210938,154.99000549316406,152.14999389648438,153.52999877929688,41384600.0 2024-01-17,151.7100067138672,152.14999389648438,149.91000366210938,151.49000549316406,34953400.0 2024-01-18,153.5,153.77999877929688,151.82000732421875,152.77000427246094,37850200.0 2024-01-19,155.33999633789062,155.75999450683594,152.74000549316406,153.8300018310547,51033700.0 2024-01-22,154.77999877929688,157.0500030517578,153.89999389648438,156.88999938964844,43687500.0 2024-01-23,156.02000427246094,156.2100067138672,153.92999267578125,154.85000610351562,37986000.0 2024-01-24,156.8699951171875,158.50999450683594,156.47999572753906,157.8000030517578,48547300.0 2024-01-25,157.75,158.50999450683594,154.5500030517578,156.9499969482422,43638600.0 2024-01-26,159.1199951171875,160.72000122070312,157.91000366210938,158.4199981689453,51047400.0 2024-01-29,161.25999450683594,161.2899932861328,158.89999389648438,159.33999633789062,45270400.0 2024-01-30,159.0,161.72999572753906,158.49000549316406,160.6999969482422,45207400.0 2024-01-31,155.1999969482422,159.00999450683594,154.80999755859375,157.0,50284400.0 2024-02-01,159.27999877929688,159.75999450683594,155.6199951171875,155.8699951171875,76542400.0 2024-02-02,171.80999755859375,172.5,167.3300018310547,169.19000244140625,117154900.0 2024-02-05,170.30999755859375,170.5500030517578,167.6999969482422,170.1999969482422,55081300.0 2024-02-06,169.14999389648438,170.7100067138672,167.64999389648438,169.38999938964844,42505500.0 2024-02-07,170.52999877929688,170.8800048828125,168.94000244140625,169.47999572753906,47174100.0 2024-02-08,169.83999633789062,171.42999267578125,168.8800048828125,169.64999389648438,42316500.0 2024-02-09,174.4499969482422,175.0,170.5800018310547,170.89999389648438,56986000.0 2024-02-12,172.33999633789062,175.38999938964844,171.5399932861328,174.8000030517578,51050400.0 2024-02-13,168.63999938964844,170.9499969482422,165.75,167.72999572753906,56345100.0 2024-02-14,170.97999572753906,171.2100067138672,168.27999877929688,169.2100067138672,42815500.0 2024-02-15,169.8000030517578,171.1699981689453,167.58999633789062,170.5800018310547,49855200.0 2024-02-16,169.50999450683594,170.4199981689453,167.1699981689453,168.74000549316406,48074600.0 2024-02-20,167.0800018310547,168.7100067138672,165.74000549316406,167.8300018310547,41980300.0 2024-02-21,168.58999633789062,170.22999572753906,167.13999938964844,168.94000244140625,44575600.0 2024-02-22,174.5800018310547,174.8000030517578,171.77000427246094,173.10000610351562,55392400.0 2024-02-23,174.99000549316406,175.75,173.6999969482422,174.27999877929688,59715200.0 2024-02-26,174.72999572753906,176.3699951171875,174.25999450683594,175.6999969482422,44368600.0 2024-02-27,173.5399932861328,174.6199951171875,172.86000061035156,174.0800018310547,31141700.0 2024-02-28,173.16000366210938,174.0500030517578,172.27000427246094,172.44000244140625,28180500.0 2024-02-29,176.75999450683594,177.22000122070312,172.85000610351562,173.00999450683594,53805400.0 2024-03-01,178.22000122070312,178.72999572753906,176.07000732421875,176.75,31956200.0 2024-03-04,177.5800018310547,180.13999938964844,177.49000549316406,177.52999877929688,37381500.0 2024-03-05,174.1199951171875,176.92999267578125,173.3000030517578,176.92999267578125,37228300.0 2024-03-06,173.50999450683594,176.4600067138672,173.25999450683594,175.5399932861328,32090900.0 2024-03-07,176.82000732421875,177.99000549316406,173.72000122070312,174.8300018310547,34063300.0 2024-03-08,175.35000610351562,178.7899932861328,174.3300018310547,176.44000244140625,37853500.0 2024-03-11,171.9600067138672,174.47000122070312,171.47000122070312,174.30999755859375,28484800.0 2024-03-12,175.38999938964844,176.75999450683594,171.97999572753906,173.5,36610600.0 2024-03-13,176.55999755859375,177.6199951171875,175.5500030517578,175.89999389648438,30772600.0 2024-03-14,178.75,179.52999877929688,176.47000122070312,177.69000244140625,43705800.0 2024-03-15,174.4199981689453,177.92999267578125,173.89999389648438,176.63999938964844,72115500.0 2024-03-18,174.47999572753906,176.69000244140625,174.27999877929688,175.8000030517578,31250700.0 2024-03-19,175.89999389648438,176.08999633789062,173.52000427246094,174.22000122070312,26880900.0 2024-03-20,178.14999389648438,178.52999877929688,174.63999938964844,176.13999938964844,29947200.0 2024-03-21,178.14999389648438,181.4199981689453,178.14999389648438,179.99000549316406,32824300.0 2024-03-22,178.8699951171875,179.25999450683594,176.75,177.75,27964100.0 2024-03-25,179.7100067138672,180.99000549316406,177.24000549316406,178.00999450683594,29815500.0 2024-03-26,178.3000030517578,180.4499969482422,177.9499969482422,180.14999389648438,29659000.0 2024-03-27,179.8300018310547,180.0,177.30999755859375,179.8800048828125,33272600.0 2024-03-28,180.3800048828125,181.6999969482422,179.25999450683594,180.1699981689453,38051600.0 2024-04-01,180.97000122070312,183.0,179.9499969482422,180.7899932861328,29174500.0 2024-04-02,180.69000244140625,180.7899932861328,178.3800048828125,179.07000732421875,32611500.0 2024-04-03,182.41000366210938,182.8699951171875,179.8000030517578,179.89999389648438,31046600.0 2024-04-04,180.0,185.10000610351562,180.0,184.0,41624300.0 2024-04-05,185.07000732421875,186.27000427246094,181.97000122070312,182.3800048828125,42335200.0 2024-04-08,185.19000244140625,187.2899932861328,184.80999755859375,186.89999389648438,39221300.0 2024-04-09,185.6699981689453,187.33999633789062,184.1999969482422,187.24000549316406,36546900.0 2024-04-10,185.9499969482422,186.27000427246094,182.6699981689453,182.77000427246094,35879200.0 2024-04-11,189.0500030517578,189.77000427246094,185.50999450683594,186.74000549316406,40020700.0 2024-04-12,186.1300048828125,188.3800048828125,185.0800018310547,187.72000122070312,38554300.0 2024-04-15,183.6199951171875,188.69000244140625,183.0,187.42999267578125,48052400.0 2024-04-16,183.32000732421875,184.8300018310547,182.25999450683594,183.27000427246094,32891300.0 2024-04-17,181.27999877929688,184.57000732421875,179.82000732421875,184.30999755859375,31359700.0 2024-04-18,179.22000122070312,182.38999938964844,178.64999389648438,181.47000122070312,30723800.0 2024-04-19,174.6300048828125,179.0,173.44000244140625,178.74000549316406,55950000.0 2024-04-22,177.22999572753906,178.8699951171875,174.55999755859375,176.94000244140625,37924900.0 2024-04-23,179.5399932861328,179.92999267578125,175.97999572753906,178.0800018310547,37046500.0 2024-04-24,176.58999633789062,180.32000732421875,176.17999267578125,179.94000244140625,34185100.0 2024-04-25,173.6699981689453,173.9199981689453,166.32000732421875,169.67999267578125,49249400.0 2024-04-26,179.6199951171875,180.82000732421875,176.1300048828125,177.8000030517578,43919800.0 2024-04-29,180.9600067138672,183.52999877929688,179.38999938964844,182.75,54063900.0 2024-04-30,175.0,182.99000549316406,174.8000030517578,181.08999633789062,94639800.0 2024-05-01,179.0,185.14999389648438,176.55999755859375,181.63999938964844,94645100.0 2024-05-02,184.72000122070312,185.10000610351562,179.91000366210938,180.85000610351562,54303500.0 2024-05-03,186.2100067138672,187.8699951171875,185.4199981689453,186.99000549316406,39172000.0 2024-05-06,188.6999969482422,188.75,184.8000030517578,186.27999877929688,34725300.0 2024-05-07,188.75999450683594,189.94000244140625,187.30999755859375,188.9199981689453,34048900.0 2024-05-08,188.0,188.42999267578125,186.38999938964844,187.44000244140625,26136400.0 2024-05-09,189.5,191.6999969482422,187.44000244140625,188.8800048828125,43368400.0 2024-05-10,187.47999572753906,189.88999938964844,186.92999267578125,189.16000366210938,34141800.0 2024-05-13,186.57000732421875,188.30999755859375,185.36000061035156,188.0,24898600.0 2024-05-14,187.07000732421875,187.72000122070312,183.4499969482422,183.82000732421875,38698200.0 2024-05-15,185.99000549316406,186.72000122070312,182.72999572753906,185.97000122070312,75459900.0 2024-05-16,183.6300048828125,187.30999755859375,183.4600067138672,185.60000610351562,38834500.0 2024-05-17,184.6999969482422,185.3000030517578,183.35000610351562,183.75999450683594,33175700.0 2024-05-20,183.5399932861328,186.6699981689453,183.27999877929688,184.33999633789062,30511800.0 2024-05-21,183.14999389648438,183.25999450683594,180.75,182.3000030517578,50839100.0 2024-05-22,183.1300048828125,185.22000122070312,181.97000122070312,183.8800048828125,28148800.0 2024-05-23,181.0500030517578,184.75999450683594,180.0800018310547,183.66000366210938,33670200.0 2024-05-24,180.75,182.44000244140625,180.3000030517578,181.64999389648438,27434100.0 2024-05-28,182.14999389648438,182.24000549316406,179.49000549316406,179.92999267578125,29927000.0 2024-05-29,182.02000427246094,184.0800018310547,181.5500030517578,181.6999969482422,32009300.0 2024-05-30,179.32000732421875,181.33999633789062,178.36000061035156,181.30999755859375,29249200.0 2024-05-31,176.44000244140625,179.2100067138672,173.8699951171875,178.3000030517578,58903900.0 2024-06-03,178.33999633789062,178.6999969482422,175.9199981689453,177.6999969482422,30786600.0 2024-06-04,179.33999633789062,179.82000732421875,176.44000244140625,177.63999938964844,27198400.0 2024-06-05,181.27999877929688,181.5,178.75,180.10000610351562,32116400.0 2024-06-06,185.0,185.0,181.49000549316406,181.75,31371200.0 2024-06-07,184.3000030517578,186.2899932861328,183.36000061035156,184.89999389648438,28021500.0 2024-06-10,187.05999755859375,187.22999572753906,183.7899932861328,184.07000732421875,34494500.0 2024-06-11,187.22999572753906,187.77000427246094,184.5399932861328,187.05999755859375,27265100.0 2024-06-12,186.88999938964844,188.35000610351562,185.42999267578125,188.02000427246094,33984200.0 2024-06-13,183.8300018310547,187.6699981689453,182.6699981689453,186.08999633789062,39721500.0 2024-06-14,183.66000366210938,183.72000122070312,182.22999572753906,183.0800018310547,25456400.0 2024-06-17,184.05999755859375,185.0,181.22000122070312,182.52000427246094,35601900.0 2024-06-18,182.80999755859375,184.2899932861328,181.42999267578125,183.74000549316406,36659200.0 2024-06-20,186.10000610351562,186.50999450683594,182.72000122070312,182.91000366210938,44726800.0 2024-06-21,189.0800018310547,189.27999877929688,185.86000061035156,187.8000030517578,72931800.0 2024-06-24,185.57000732421875,191.0,185.3300018310547,189.3300018310547,50610400.0 2024-06-25,186.33999633789062,188.83999633789062,185.4199981689453,186.80999755859375,45898500.0 2024-06-26,193.61000061035156,194.8000030517578,186.25999450683594,186.9199981689453,65103900.0 2024-06-27,197.85000610351562,199.83999633789062,194.1999969482422,195.00999450683594,74397500.0 2024-06-28,193.25,198.85000610351562,192.5,197.72999572753906,76930200.0 2024-07-01,197.1999969482422,198.3000030517578,192.82000732421875,193.49000549316406,41192000.0 2024-07-02,200.0,200.42999267578125,195.92999267578125,197.27999877929688,45600000.0 2024-07-03,197.58999633789062,200.02999877929688,196.75999450683594,199.94000244140625,31597900.0 2024-07-05,200.0,200.5500030517578,198.1699981689453,198.64999389648438,39858900.0 2024-07-08,199.2899932861328,201.1999969482422,197.9600067138672,200.0399932861328,34767300.0 2024-07-09,199.33999633789062,200.57000732421875,199.0500030517578,199.39999389648438,32700100.0 2024-07-10,199.7899932861328,200.11000061035156,197.69000244140625,200.0,32883800.0 2024-07-11,195.0500030517578,200.27000427246094,192.86000061035156,200.08999633789062,44565000.0 2024-07-12,194.49000549316406,196.47000122070312,193.8300018310547,194.8000030517578,30598500.0 2024-07-15,192.72000122070312,196.19000244140625,190.8300018310547,194.55999755859375,40683200.0 2024-07-16,193.02000427246094,196.6199951171875,192.24000549316406,195.58999633789062,33994700.0 2024-07-17,187.92999267578125,191.5800018310547,185.99000549316406,191.35000610351562,48076100.0 2024-07-18,183.75,189.67999267578125,181.4499969482422,189.58999633789062,51043600.0 2024-07-19,183.1300048828125,184.92999267578125,180.11000061035156,181.13999938964844,43081800.0 2024-07-22,182.5500030517578,185.05999755859375,182.47999572753906,185.0,39931900.0 2024-07-23,186.41000366210938,189.38999938964844,183.55999755859375,184.10000610351562,47537700.0 2024-07-24,180.8300018310547,185.4499969482422,180.41000366210938,183.1999969482422,41532400.0 2024-07-25,179.85000610351562,183.89999389648438,176.8000030517578,182.91000366210938,44464200.0 2024-07-26,182.5,183.19000244140625,180.24000549316406,180.38999938964844,29506000.0 2024-07-29,183.1999969482422,184.75,182.3800048828125,183.83999633789062,33270100.0 2024-07-30,181.7100067138672,185.86000061035156,179.3800048828125,184.72000122070312,39508600.0 2024-07-31,186.97999572753906,187.94000244140625,184.4600067138672,185.0500030517578,41667300.0 2024-08-01,184.07000732421875,190.60000610351562,181.8699951171875,189.2899932861328,70435600.0 2024-08-02,167.89999389648438,168.77000427246094,160.5500030517578,166.75,141448400.0 2024-08-05,161.02000427246094,162.9600067138672,151.61000061035156,154.2100067138672,83149400.0 2024-08-06,161.92999267578125,165.0800018310547,158.5399932861328,161.7100067138672,59950800.0 2024-08-07,162.77000427246094,167.5800018310547,161.42999267578125,166.5500030517578,48408200.0 2024-08-08,165.8000030517578,166.69000244140625,162.5500030517578,165.1699981689453,44616200.0 2024-08-09,166.94000244140625,168.5500030517578,165.85000610351562,166.39999389648438,36401000.0 2024-08-12,166.8000030517578,168.5500030517578,166.11000061035156,168.13999938964844,30072800.0 2024-08-13,170.22999572753906,171.0399932861328,167.10000610351562,167.80999755859375,39237900.0 2024-08-14,170.10000610351562,172.27999877929688,168.86000061035156,172.11000061035156,28843800.0 2024-08-15,177.58999633789062,177.91000366210938,173.99000549316406,174.86000061035156,51698500.0 2024-08-16,177.05999755859375,178.33999633789062,176.25999450683594,177.0399932861328,31489200.0 2024-08-19,178.22000122070312,178.3000030517578,176.16000366210938,177.63999938964844,31129800.0 2024-08-20,178.8800048828125,179.00999450683594,177.42999267578125,177.9199981689453,26255200.0 2024-08-21,180.11000061035156,182.38999938964844,178.88999938964844,179.9199981689453,35599100.0 2024-08-22,176.1300048828125,181.47000122070312,175.67999267578125,181.3800048828125,32047500.0 2024-08-23,177.0399932861328,178.97000122070312,175.24000549316406,177.33999633789062,29150100.0 2024-08-26,175.5,177.47000122070312,174.3000030517578,176.6999969482422,22366200.0 2024-08-27,173.1199951171875,174.88999938964844,172.25,174.14999389648438,29842000.0 2024-08-28,170.8000030517578,173.69000244140625,168.9199981689453,173.69000244140625,29045000.0 2024-08-29,172.1199951171875,174.2899932861328,170.80999755859375,173.22000122070312,26407800.0 2024-08-30,178.5,178.89999389648438,172.60000610351562,172.77999877929688,43429400.0 2024-09-03,176.25,178.25999450683594,175.25999450683594,177.5500030517578,37817500.0 2024-09-04,173.3300018310547,175.97999572753906,172.5399932861328,174.47999572753906,30309200.0 2024-09-05,177.88999938964844,179.8800048828125,175.0,175.0,40170500.0 2024-09-06,171.38999938964844,178.3800048828125,171.16000366210938,177.24000549316406,41466500.0 2024-09-09,175.39999389648438,175.85000610351562,173.50999450683594,174.52999877929688,29037400.0 2024-09-10,179.5500030517578,180.5,176.7899932861328,177.49000549316406,36233800.0 2024-09-11,184.52000427246094,184.99000549316406,175.72999572753906,180.10000610351562,42564700.0 2024-09-12,187.0,187.41000366210938,183.5399932861328,184.8000030517578,33622500.0 2024-09-13,186.49000549316406,188.5,185.91000366210938,187.0,26495400.0 2024-09-16,184.88999938964844,185.80999755859375,183.36000061035156,185.2899932861328,26065500.0 2024-09-17,186.8800048828125,189.4499969482422,186.13999938964844,186.85000610351562,26091700.0 2024-09-18,186.42999267578125,188.8000030517578,185.05999755859375,186.4499969482422,34448100.0 2024-09-19,189.8699951171875,190.99000549316406,188.47000122070312,190.0399932861328,39543200.0 2024-09-20,191.60000610351562,191.83999633789062,187.41000366210938,190.22999572753906,100378600.0 2024-09-23,193.8800048828125,194.4499969482422,190.57000732421875,191.63999938964844,36993100.0 2024-09-24,193.9600067138672,195.3699951171875,190.1300048828125,194.27000427246094,43478900.0 2024-09-25,192.52999877929688,193.9499969482422,192.16000366210938,193.75,26391100.0 2024-09-26,191.16000366210938,194.52999877929688,189.5399932861328,194.30999755859375,36334900.0 2024-09-27,187.97000122070312,190.89999389648438,187.33999633789062,190.67999267578125,36002300.0 2024-09-30,186.3300018310547,188.49000549316406,184.64999389648438,187.13999938964844,41583900.0 2024-10-01,185.1300048828125,186.19000244140625,183.4499969482422,184.89999389648438,36044900.0 2024-10-02,184.75999450683594,186.60000610351562,184.0399932861328,184.44000244140625,23704100.0 2024-10-03,181.9600067138672,183.44000244140625,180.8800048828125,183.0500030517578,30204300.0 2024-10-04,186.50999450683594,187.60000610351562,183.60000610351562,185.75,40890300.0 2024-10-07,180.8000030517578,183.60000610351562,180.25,182.9499969482422,42364200.0 2024-10-08,182.72000122070312,183.08999633789062,180.9199981689453,181.9199981689453,26372100.0 2024-10-09,185.1699981689453,185.85000610351562,182.0500030517578,182.82000732421875,26343100.0 2024-10-10,186.64999389648438,188.1300048828125,185.8300018310547,187.1300048828125,27785000.0 2024-10-11,188.82000732421875,189.92999267578125,186.3000030517578,186.6300048828125,25751600.0 2024-10-14,187.5399932861328,189.8300018310547,187.36000061035156,189.77999877929688,22614400.0 2024-10-15,187.69000244140625,188.41000366210938,184.5800018310547,187.6300048828125,32178900.0 2024-10-16,186.88999938964844,187.77999877929688,185.61000061035156,187.0500030517578,23456800.0 2024-10-17,187.52999877929688,188.94000244140625,186.0,188.22000122070312,25039400.0 2024-10-18,188.99000549316406,190.74000549316406,186.27999877929688,187.14999389648438,37417700.0 2024-10-21,189.07000732421875,189.4600067138672,186.39999389648438,188.0500030517578,24639400.0 2024-10-22,189.6999969482422,191.52000427246094,186.97999572753906,188.35000610351562,29650600.0 2024-10-23,184.7100067138672,189.16000366210938,183.69000244140625,188.85000610351562,31937100.0 2024-10-24,186.3800048828125,187.11000061035156,183.86000061035156,185.25,21647400.0 2024-10-25,187.8300018310547,190.4499969482422,187.52999877929688,187.85000610351562,29362100.0 2024-10-28,188.38999938964844,190.2100067138672,188.2100067138672,189.57000732421875,27930800.0 2024-10-29,190.8300018310547,191.4600067138672,187.82000732421875,188.5800018310547,35690200.0 2024-10-30,192.72999572753906,195.61000061035156,192.4199981689453,194.6999969482422,37707600.0 2024-10-31,186.39999389648438,190.60000610351562,185.22999572753906,190.50999450683594,75146800.0 2024-11-01,197.92999267578125,200.5,197.02000427246094,199.0,99687800.0 2024-11-04,195.77999877929688,197.3300018310547,194.30999755859375,196.4499969482422,38492100.0 2024-11-05,199.5,199.82000732421875,195.99000549316406,196.0399932861328,30564800.0 2024-11-06,207.08999633789062,207.5500030517578,199.13999938964844,200.00999450683594,72292200.0 2024-11-07,210.0500030517578,212.25,207.19000244140625,207.44000244140625,52878400.0 2024-11-08,208.17999267578125,209.9600067138672,207.44000244140625,209.72000122070312,36075800.0 2024-11-11,206.83999633789062,209.64999389648438,205.58999633789062,208.5,35456000.0 2024-11-12,208.91000366210938,209.5399932861328,206.00999450683594,208.3699951171875,38942900.0 2024-11-13,214.10000610351562,215.08999633789062,209.13999938964844,209.39999389648438,46212900.0 2024-11-14,211.47999572753906,215.89999389648438,210.8800048828125,214.16000366210938,42620300.0 2024-11-15,202.61000061035156,207.33999633789062,199.61000061035156,206.75999450683594,86591100.0 2024-11-18,201.6999969482422,204.6699981689453,200.9499969482422,204.14999389648438,36512500.0 2024-11-19,204.61000061035156,205.3000030517578,198.77999877929688,199.3300018310547,31197900.0 2024-11-20,202.8800048828125,203.1300048828125,199.4499969482422,202.97999572753906,32769000.0 2024-11-21,198.3800048828125,203.49000549316406,195.75,203.49000549316406,58800000.0 2024-11-22,197.1199951171875,199.25999450683594,196.75,198.25,31530800.0 2024-11-25,201.4499969482422,201.9499969482422,199.0,199.27999877929688,40685700.0 2024-11-26,207.86000061035156,208.0,201.7899932861328,201.89999389648438,41673700.0 2024-11-27,205.74000549316406,207.63999938964844,205.0500030517578,206.97999572753906,28061600.0