589 KiB
589 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1998-06-19,0.20833300054073334,0.21875,0.19791699945926666,0.20833300054073334,61454400.0 1998-06-22,0.20833300054073334,0.2109380066394806,0.20572899281978607,0.2070309966802597,6979200.0 1998-06-23,0.20833300054073334,0.2109380066394806,0.20052100718021393,0.20768199861049652,9638400.0 1998-06-24,0.21354199945926666,0.21354199945926666,0.20572899281978607,0.20833300054073334,1732800.0 1998-06-25,0.234375,0.24479199945926666,0.21744799613952637,0.21875,18417600.0 1998-06-26,0.25260400772094727,0.265625,0.23307299613952637,0.23697899281978607,10267200.0 1998-06-29,0.2591150104999542,0.26822900772094727,0.25260400772094727,0.25260400772094727,4588800.0 1998-06-30,0.25130200386047363,0.26432299613952637,0.24739600718021393,0.26432299613952637,4747200.0 1998-07-01,0.24739600718021393,0.25260400772094727,0.24739600718021393,0.25,16401600.0 1998-07-02,0.25,0.25260400772094727,0.24739600718021393,0.25,3355200.0 1998-07-06,0.25260400772094727,0.25260400772094727,0.24739600718021393,0.25260400772094727,2208000.0 1998-07-07,0.25130200386047363,0.25260400772094727,0.24739600718021393,0.25260400772094727,3652800.0 1998-07-08,0.25260400772094727,0.25260400772094727,0.24739600718021393,0.25260400772094727,1286400.0 1998-07-09,0.29427099227905273,0.32552099227905273,0.25,0.25130200386047363,14769600.0 1998-07-10,0.29947900772094727,0.30208298563957214,0.29427099227905273,0.29427099227905273,1291200.0 1998-07-13,0.2877599895000458,0.30729201436042786,0.2877599895000458,0.3059900104999542,5025600.0 1998-07-14,0.31510400772094727,0.31770798563957214,0.28645798563957214,0.29166701436042786,5457600.0 1998-07-15,0.33333298563957214,0.36979201436042786,0.3203130066394806,0.32291701436042786,8016000.0 1998-07-16,0.32552099227905273,0.33854201436042786,0.3125,0.3320310115814209,4713600.0 1998-07-17,0.3359380066394806,0.3359380066394806,0.32291701436042786,0.328125,974400.0 1998-07-20,0.3515630066394806,0.3658849895000458,0.33333298563957214,0.3359380066394806,5347200.0 1998-07-21,0.37239599227905273,0.38541701436042786,0.36458298563957214,0.36979201436042786,10684800.0 1998-07-22,0.36197900772094727,0.3828130066394806,0.32291701436042786,0.38020798563957214,4641600.0 1998-07-23,0.3515630066394806,0.37239599227905273,0.328125,0.36197900772094727,2116800.0 1998-07-24,0.3359380066394806,0.3515630066394806,0.32291701436042786,0.3515630066394806,1881600.0 1998-07-27,0.3359380066394806,0.33854201436042786,0.3203130066394806,0.33333298563957214,46747200.0 1998-07-28,0.3203130066394806,0.3359380066394806,0.30989599227905273,0.3359380066394806,3052800.0 1998-07-29,0.33333298563957214,0.33333298563957214,0.3125,0.328125,2534400.0 1998-07-30,0.34114599227905273,0.34114599227905273,0.3203130066394806,0.33072900772094727,3014400.0 1998-07-31,0.33333298563957214,0.34375,0.32552099227905273,0.34375,921600.0 1998-08-03,0.33072900772094727,0.3359380066394806,0.32552099227905273,0.328125,4032000.0 1998-08-04,0.3320310115814209,0.3398439884185791,0.32552099227905273,0.3320310115814209,3633600.0 1998-08-05,0.34505200386047363,0.36979201436042786,0.33072900772094727,0.33333298563957214,8592000.0 1998-08-06,0.3346349895000458,0.34114599227905273,0.33333298563957214,0.3372400104999542,211200.0 1998-08-07,0.35416701436042786,0.36458298563957214,0.3476560115814209,0.3502599895000458,3302400.0 1998-08-10,0.3554689884185791,0.37760400772094727,0.3515630066394806,0.37760400772094727,2184000.0 1998-08-11,0.3515630066394806,0.36197900772094727,0.32291701436042786,0.36197900772094727,2265600.0 1998-08-12,0.35677099227905273,0.36979201436042786,0.35416701436042786,0.359375,1320000.0 1998-08-13,0.36458298563957214,0.37239599227905273,0.359375,0.36458298563957214,1699200.0 1998-08-14,0.37239599227905273,0.375,0.36458298563957214,0.3671880066394806,2092800.0 1998-08-17,0.36197900772094727,0.3710939884185791,0.359375,0.3710939884185791,2284800.0 1998-08-18,0.39583298563957214,0.40755200386047363,0.36979201436042786,0.36979201436042786,9902400.0 1998-08-19,0.390625,0.40885400772094727,0.390625,0.40364599227905273,6028800.0 1998-08-20,0.3828130066394806,0.40364599227905273,0.3828130066394806,0.39583298563957214,1041600.0 1998-08-21,0.375,0.375,0.34375,0.36979201436042786,3796800.0 1998-08-24,0.37239599227905273,0.39322900772094727,0.3554689884185791,0.39322900772094727,2697600.0 1998-08-25,0.39322900772094727,0.40104201436042786,0.3815099895000458,0.38541701436042786,4881600.0 1998-08-26,0.3658849895000458,0.3841150104999542,0.36458298563957214,0.37630200386047363,6859200.0 1998-08-27,0.328125,0.36458298563957214,0.3203130066394806,0.34635400772094727,7881600.0 1998-08-28,0.32291701436042786,0.33854201436042786,0.30989599227905273,0.328125,4603200.0 1998-08-31,0.25,0.328125,0.25,0.328125,6499200.0 1998-09-01,0.3125,0.33072900772094727,0.24088500440120697,0.2578130066394806,5654400.0 1998-09-02,0.30989599227905273,0.34635400772094727,0.30208298563957214,0.31510400772094727,4756800.0 1998-09-03,0.296875,0.30208298563957214,0.27083298563957214,0.27083298563957214,2174400.0 1998-09-04,0.30208298563957214,0.31770798563957214,0.28645798563957214,0.296875,1459200.0 1998-09-08,0.33854201436042786,0.34635400772094727,0.3046880066394806,0.31770798563957214,2947200.0 1998-09-09,0.32682299613952637,0.3372400104999542,0.30729201436042786,0.33072900772094727,1368000.0 1998-09-10,0.3242189884185791,0.3242189884185791,0.30729201436042786,0.3125,6283200.0 1998-09-11,0.3242189884185791,0.32552099227905273,0.3125,0.32552099227905273,403200.0 1998-09-14,0.328125,0.34114599227905273,0.3242189884185791,0.33072900772094727,662400.0 1998-09-15,0.31770798563957214,0.33333298563957214,0.31770798563957214,0.33333298563957214,796800.0 1998-09-16,0.3125,0.3190099895000458,0.30729201436042786,0.3190099895000458,1262400.0 1998-09-17,0.3059900104999542,0.30989599227905273,0.29947900772094727,0.29947900772094727,2899200.0 1998-09-18,0.30989599227905273,0.30989599227905273,0.3046880066394806,0.3046880066394806,129600.0 1998-09-21,0.32291701436042786,0.32291701436042786,0.29947900772094727,0.29947900772094727,1377600.0 1998-09-22,0.31510400772094727,0.32291701436042786,0.31510400772094727,0.31770798563957214,2164800.0 1998-09-23,0.33333298563957214,0.34114599227905273,0.31510400772094727,0.3203130066394806,3364800.0 1998-09-24,0.3203130066394806,0.33854201436042786,0.31770798563957214,0.32291701436042786,1651200.0 1998-09-25,0.328125,0.33854201436042786,0.32291701436042786,0.32291701436042786,1790400.0 1998-09-28,0.328125,0.33854201436042786,0.328125,0.33333298563957214,1536000.0 1998-09-29,0.3346349895000458,0.34114599227905273,0.32291701436042786,0.33072900772094727,1684800.0 1998-09-30,0.32291701436042786,0.328125,0.32291701436042786,0.32291701436042786,1540800.0 1998-10-01,0.3203130066394806,0.32552099227905273,0.3125,0.31770798563957214,1296000.0 1998-10-02,0.3359380066394806,0.3359380066394806,0.3203130066394806,0.3203130066394806,1065600.0 1998-10-05,0.32291701436042786,0.33333298563957214,0.3203130066394806,0.33072900772094727,4780800.0 1998-10-06,0.27083298563957214,0.3203130066394806,0.26822900772094727,0.3203130066394806,3484800.0 1998-10-07,0.25520798563957214,0.26041701436042786,0.25,0.25260400772094727,1200000.0 1998-10-08,0.19270800054073334,0.25,0.14583300054073334,0.24479199945926666,8822400.0 1998-10-09,0.22916699945926666,0.23697899281978607,0.21875,0.21875,2395200.0 1998-10-12,0.2265630066394806,0.25,0.2265630066394806,0.24479199945926666,1507200.0 1998-10-13,0.2617189884185791,0.30208298563957214,0.25,0.26041701436042786,13166400.0 1998-10-14,0.2578130066394806,0.26041701436042786,0.23958300054073334,0.26041701436042786,2841600.0 1998-10-15,0.27083298563957214,0.27604201436042786,0.265625,0.265625,1128000.0 1998-10-16,0.27864599227905273,0.27864599227905273,0.26822900772094727,0.2747400104999542,816000.0 1998-10-19,0.3046880066394806,0.30989599227905273,0.27864599227905273,0.27864599227905273,2203200.0 1998-10-20,0.32291701436042786,0.33333298563957214,0.30989599227905273,0.30989599227905273,3336000.0 1998-10-21,0.34505200386047363,0.3528650104999542,0.33333298563957214,0.34895798563957214,23275200.0 1998-10-22,0.36458298563957214,0.36979201436042786,0.34505200386047363,0.3658849895000458,6619200.0 1998-10-23,0.38020798563957214,0.40104201436042786,0.3684900104999542,0.36979201436042786,7248000.0 1998-10-26,0.4296880066394806,0.4453130066394806,0.39322900772094727,0.39583298563957214,12955200.0 1998-10-27,0.47395798563957214,0.5026040077209473,0.44270798563957214,0.5,19128000.0 1998-10-28,0.4609380066394806,0.49739599227905273,0.44791701436042786,0.4921880066394806,11107200.0 1998-10-29,0.4375,0.46354201436042786,0.4140630066394806,0.453125,10032000.0 1998-10-30,0.4648439884185791,0.46875,0.42708298563957214,0.42708298563957214,6288000.0 1998-11-02,0.47916701436042786,0.4882810115814209,0.47395798563957214,0.48697900772094727,7689600.0 1998-11-03,0.47395798563957214,0.48177099227905273,0.4648439884185791,0.4752599895000458,3259200.0 1998-11-04,0.47005200386047363,0.484375,0.4570310115814209,0.484375,3868800.0 1998-11-05,0.421875,0.46875,0.375,0.45833298563957214,9230400.0 1998-11-06,0.39583298563957214,0.41666701436042786,0.37760400772094727,0.41666701436042786,10396800.0 1998-11-09,0.41145798563957214,0.41145798563957214,0.38541701436042786,0.40364599227905273,4819200.0 1998-11-10,0.41927099227905273,0.41927099227905273,0.40625,0.4153650104999542,1132800.0 1998-11-11,0.3984380066394806,0.41927099227905273,0.39583298563957214,0.41927099227905273,3480000.0 1998-11-12,0.3984380066394806,0.40364599227905273,0.39583298563957214,0.4023439884185791,1761600.0 1998-11-13,0.40625,0.41666701436042786,0.39583298563957214,0.40364599227905273,5836800.0 1998-11-16,0.40364599227905273,0.4140630066394806,0.3984380066394806,0.41145798563957214,1435200.0 1998-11-17,0.40104201436042786,0.4140630066394806,0.36979201436042786,0.41145798563957214,2880000.0 1998-11-18,0.40494799613952637,0.40885400772094727,0.38802099227905273,0.40625,1348800.0 1998-11-19,0.41145798563957214,0.41666701436042786,0.40104201436042786,0.41145798563957214,1416000.0 1998-11-20,0.45572900772094727,0.5,0.40885400772094727,0.4140630066394806,7670400.0 1998-11-23,0.4765630066394806,0.48958298563957214,0.46875,0.47916701436042786,6268800.0 1998-11-24,0.46614599227905273,0.48177099227905273,0.45833298563957214,0.48177099227905273,2851200.0 1998-11-25,0.46354201436042786,0.47916701436042786,0.46354201436042786,0.4765630066394806,388800.0 1998-11-27,0.453125,0.47395798563957214,0.453125,0.47395798563957214,806400.0 1998-11-30,0.45052099227905273,0.47135400772094727,0.44791701436042786,0.46875,1958400.0 1998-12-01,0.5104169845581055,0.5169270038604736,0.4453130066394806,0.45052099227905273,7670400.0 1998-12-02,0.5052080154418945,0.5416669845581055,0.5,0.5182290077209473,7838400.0 1998-12-03,0.4609380066394806,0.5143229961395264,0.45833298563957214,0.5039060115814209,3561600.0 1998-12-04,0.4622400104999542,0.47395798563957214,0.453125,0.47395798563957214,1752000.0 1998-12-07,0.5026040077209473,0.5234379768371582,0.4765630066394806,0.47916701436042786,15384000.0 1998-12-08,0.48958298563957214,0.5104169845581055,0.47135400772094727,0.5026040077209473,3796800.0 1998-12-09,0.47916701436042786,0.4921880066394806,0.47135400772094727,0.4921880066394806,1795200.0 1998-12-10,0.49479201436042786,0.5,0.47916701436042786,0.484375,6076800.0 1998-12-11,0.46875,0.5065100193023682,0.453125,0.5065100193023682,6475200.0 1998-12-14,0.43489599227905273,0.4726560115814209,0.43229201436042786,0.46614599227905273,2452800.0 1998-12-15,0.45833298563957214,0.46354201436042786,0.44270798563957214,0.45572900772094727,7406400.0 1998-12-16,0.47135400772094727,0.47916701436042786,0.45833298563957214,0.45833298563957214,1233600.0 1998-12-17,0.45833298563957214,0.47395798563957214,0.43489599227905273,0.47395798563957214,2616000.0 1998-12-18,0.48177099227905273,0.484375,0.45833298563957214,0.4609380066394806,4372800.0 1998-12-21,0.5625,0.5677080154418945,0.47916701436042786,0.48567700386047363,8731200.0 1998-12-22,0.5677080154418945,0.6979169845581055,0.5677080154418945,0.625,5817600.0 1998-12-23,0.5911459922790527,0.5989580154418945,0.5442709922790527,0.5651040077209473,6705600.0 1998-12-24,0.5833330154418945,0.5989580154418945,0.5833330154418945,0.5963540077209473,2457600.0 1998-12-28,0.5625,0.6171879768371582,0.5520830154418945,0.6119790077209473,4416000.0 1998-12-29,0.6171879768371582,0.6458330154418945,0.546875,0.5677080154418945,7080000.0 1998-12-30,0.6171879768371582,0.6419270038604736,0.5911459922790527,0.6223959922790527,1996800.0 1998-12-31,0.6328129768371582,0.6354169845581055,0.6145830154418945,0.6145830154418945,1958400.0 1999-01-04,0.625,0.6692709922790527,0.6119790077209473,0.6380209922790527,3513600.0 1999-01-05,0.640625,0.640625,0.59375,0.5989580154418945,4123200.0 1999-01-06,0.6484379768371582,0.6796879768371582,0.6458330154418945,0.6614580154418945,1723200.0 1999-01-07,0.6354169845581055,0.65625,0.625,0.640625,2443200.0 1999-01-08,0.6536459922790527,0.6614580154418945,0.6432290077209473,0.65625,2409600.0 1999-01-11,0.6901040077209473,0.6979169845581055,0.6588540077209473,0.6692709922790527,3830400.0 1999-01-12,0.6302080154418945,0.6966149806976318,0.6302080154418945,0.6875,1180800.0 1999-01-13,0.6276040077209473,0.6484379768371582,0.546875,0.546875,6172800.0 1999-01-14,0.6458330154418945,0.6458330154418945,0.6197919845581055,0.625,1286400.0 1999-01-15,0.6770830154418945,0.6770830154418945,0.6354169845581055,0.6458330154418945,1968000.0 1999-01-19,0.7083330154418945,0.7291669845581055,0.6822919845581055,0.6927080154418945,4099200.0 1999-01-20,0.7317709922790527,0.7395830154418945,0.71875,0.7317709922790527,2443200.0 1999-01-21,0.7486979961395264,0.7526040077209473,0.7109379768371582,0.7239580154418945,2414400.0 1999-01-22,0.7682290077209473,0.7682290077209473,0.7057290077209473,0.71875,3052800.0 1999-01-25,0.828125,0.8645830154418945,0.75,0.7552080154418945,9422400.0 1999-01-26,0.8125,0.8333330154418945,0.8098959922790527,0.8333330154418945,5985600.0 1999-01-27,0.8151040077209473,0.8489580154418945,0.8046879768371582,0.84375,3504000.0 1999-01-28,0.8229169845581055,0.8333330154418945,0.8151040077209473,0.828125,1828800.0 1999-01-29,0.8098959922790527,0.8255209922790527,0.8098959922790527,0.8255209922790527,1680000.0 1999-02-01,0.8125,0.8333330154418945,0.8098959922790527,0.8255209922790527,2073600.0 1999-02-02,0.796875,0.8098959922790527,0.7552080154418945,0.7929689884185791,4924800.0 1999-02-03,0.7838540077209473,0.7942709922790527,0.7838540077209473,0.7942709922790527,1516800.0 1999-02-04,0.78125,0.7942709922790527,0.7708330154418945,0.7942709922790527,643200.0 1999-02-05,0.7916669845581055,0.796875,0.7734379768371582,0.7864580154418945,2956800.0 1999-02-08,0.8046879768371582,0.8229169845581055,0.7916669845581055,0.796875,6081600.0 1999-02-09,0.8046879768371582,0.8203129768371582,0.796875,0.8177080154418945,3681600.0 1999-02-10,0.9166669845581055,0.9479169845581055,0.8072919845581055,0.8177080154418945,12009600.0 1999-02-11,0.9166669845581055,0.9635419845581055,0.9166669845581055,0.9583330154418945,9696000.0 1999-02-12,0.921875,0.9270830154418945,0.8854169845581055,0.9166669845581055,2731200.0 1999-02-16,0.890625,1.0,0.890625,0.9270830154418945,7286400.0 1999-02-17,0.8098959922790527,0.8854169845581055,0.7916669845581055,0.8723959922790527,14769600.0 1999-02-18,0.796875,0.8333330154418945,0.78125,0.8333330154418945,17942400.0 1999-02-19,0.8020830154418945,0.8020830154418945,0.7760419845581055,0.7864580154418945,4521600.0 1999-02-22,0.8619790077209473,0.8828129768371582,0.7916669845581055,0.8046879768371582,1737600.0 1999-02-23,0.8828129768371582,0.890625,0.8541669845581055,0.8828129768371582,1531200.0 1999-02-24,0.921875,0.9479169845581055,0.8854169845581055,0.8854169845581055,5438400.0 1999-02-25,0.9427080154418945,0.9427080154418945,0.8984379768371582,0.9088540077209473,2304000.0 1999-02-26,0.8958330154418945,0.9427080154418945,0.890625,0.9427080154418945,3182400.0 1999-03-01,0.8203129768371582,0.8932290077209473,0.7994790077209473,0.8919270038604736,6950400.0 1999-03-02,0.8203129768371582,0.8359379768371582,0.8151040077209473,0.8255209922790527,5155200.0 1999-03-03,0.8072919845581055,0.828125,0.8046879768371582,0.828125,12547200.0 1999-03-04,0.75,0.8203129768371582,0.7239580154418945,0.8046879768371582,7795200.0 1999-03-05,0.7708330154418945,0.7994790077209473,0.7473959922790527,0.7591149806976318,2217600.0 1999-03-08,0.7539060115814209,0.7734379768371582,0.7421879768371582,0.7734379768371582,5539200.0 1999-03-09,0.7682290077209473,0.796875,0.7265629768371582,0.734375,9518400.0 1999-03-10,0.8489580154418945,0.8854169845581055,0.765625,0.7864580154418945,5472000.0 1999-03-11,0.8229169845581055,0.875,0.8098959922790527,0.875,10056000.0 1999-03-12,0.7864580154418945,0.8333330154418945,0.7630209922790527,0.8203129768371582,2822400.0 1999-03-15,0.7864580154418945,0.7916669845581055,0.7630209922790527,0.7630209922790527,1459200.0 1999-03-16,0.7864580154418945,0.7942709922790527,0.7552080154418945,0.7708330154418945,2707200.0 1999-03-17,0.7708330154418945,0.7890629768371582,0.7486979961395264,0.7682290077209473,2745600.0 1999-03-18,0.7213540077209473,0.7734379768371582,0.7213540077209473,0.7526040077209473,6124800.0 1999-03-19,0.6197919845581055,0.7213540077209473,0.6041669845581055,0.7161459922790527,48158400.0 1999-03-22,0.5885419845581055,0.6197919845581055,0.5703129768371582,0.6132810115814209,13132800.0 1999-03-23,0.5286459922790527,0.5898439884185791,0.48958298563957214,0.5885419845581055,18312000.0 1999-03-24,0.5859379768371582,0.625,0.4921880066394806,0.53125,37113600.0 1999-03-25,0.625,0.6354169845581055,0.5963540077209473,0.6106770038604736,15624000.0 1999-03-26,0.6132810115814209,0.6263020038604736,0.5989580154418945,0.609375,2764800.0 1999-03-29,0.6510419845581055,0.6536459922790527,0.6119790077209473,0.6119790077209473,6427200.0 1999-03-30,0.59375,0.6484379768371582,0.5807290077209473,0.6458330154418945,5265600.0 1999-03-31,0.578125,0.59375,0.5729169845581055,0.5859379768371582,8016000.0 1999-04-01,0.53125,0.5820310115814209,0.5234379768371582,0.5807290077209473,3979200.0 1999-04-05,0.5364580154418945,0.5364580154418945,0.49739599227905273,0.5104169845581055,4915200.0 1999-04-06,0.48958298563957214,0.5364580154418945,0.48958298563957214,0.5364580154418945,3225600.0 1999-04-07,0.421875,0.4882810115814209,0.40625,0.4882810115814209,7420800.0 1999-04-08,0.46354201436042786,0.47916701436042786,0.421875,0.421875,7368000.0 1999-04-09,0.42708298563957214,0.47395798563957214,0.41666701436042786,0.47005200386047363,5308800.0 1999-04-12,0.4296880066394806,0.44010400772094727,0.4140630066394806,0.4179689884185791,2299200.0 1999-04-13,0.44791701436042786,0.46614599227905273,0.42447900772094727,0.4296880066394806,4593600.0 1999-04-14,0.49869799613952637,0.5104169845581055,0.45833298563957214,0.45833298563957214,5640000.0 1999-04-15,0.5182290077209473,0.5208330154418945,0.5,0.5078129768371582,3590400.0 1999-04-16,0.5,0.5208330154418945,0.47395798563957214,0.5208330154418945,3955200.0 1999-04-19,0.49869799613952637,0.5104169845581055,0.47395798563957214,0.4921880066394806,4296000.0 1999-04-20,0.5208330154418945,0.5260419845581055,0.49479201436042786,0.5026040077209473,4392000.0 1999-04-21,0.49479201436042786,0.5130209922790527,0.46354201436042786,0.5130209922790527,4430400.0 1999-04-22,0.515625,0.5208330154418945,0.48958298563957214,0.5,2467200.0 1999-04-23,0.484375,0.5195310115814209,0.484375,0.5195310115814209,1891200.0 1999-04-26,0.46614599227905273,0.5,0.46614599227905273,0.49739599227905273,2044800.0 1999-04-27,0.4609380066394806,0.4778650104999542,0.421875,0.4622400104999542,3590400.0 1999-04-28,0.45833298563957214,0.46354201436042786,0.4466150104999542,0.4622400104999542,816000.0 1999-04-29,0.453125,0.46875,0.44791701436042786,0.44791701436042786,566400.0 1999-04-30,0.46744799613952637,0.5,0.45833298563957214,0.4596349895000458,4972800.0 1999-05-03,0.47395798563957214,0.484375,0.4609380066394806,0.46875,384000.0 1999-05-04,0.4765630066394806,0.484375,0.47135400772094727,0.484375,6489600.0 1999-05-05,0.453125,0.47916701436042786,0.4375,0.4765630066394806,3091200.0 1999-05-06,0.4375,0.45833298563957214,0.4375,0.453125,888000.0 1999-05-07,0.4296880066394806,0.453125,0.40104201436042786,0.4453130066394806,2812800.0 1999-05-10,0.4296880066394806,0.43489599227905273,0.41666701436042786,0.4296880066394806,787200.0 1999-05-11,0.4375,0.453125,0.43489599227905273,0.43489599227905273,1142400.0 1999-05-12,0.46614599227905273,0.4778650104999542,0.4375,0.453125,1435200.0 1999-05-13,0.5,0.53125,0.4609380066394806,0.48177099227905273,3340800.0 1999-05-14,0.5091149806976318,0.5091149806976318,0.4921880066394806,0.49479201436042786,2236800.0 1999-05-17,0.5833330154418945,0.5911459922790527,0.5390629768371582,0.5703129768371582,9768000.0 1999-05-18,0.6236979961395264,0.6497399806976318,0.59375,0.59375,7497600.0 1999-05-19,0.6041669845581055,0.6302080154418945,0.5950520038604736,0.6197919845581055,1142400.0 1999-05-20,0.5481770038604736,0.5963540077209473,0.546875,0.59375,4358400.0 1999-05-21,0.546875,0.5520830154418945,0.5416669845581055,0.5520830154418945,1550400.0 1999-05-24,0.5416669845581055,0.5533850193023682,0.5390629768371582,0.5520830154418945,1689600.0 1999-05-25,0.5390629768371582,0.5729169845581055,0.5390629768371582,0.5442709922790527,5510400.0 1999-05-26,0.5299479961395264,0.546875,0.5286459922790527,0.546875,1526400.0 1999-05-27,0.5286459922790527,0.5338540077209473,0.5208330154418945,0.5286459922790527,2472000.0 1999-05-28,0.5234379768371582,0.53125,0.5078129768371582,0.5273439884185791,3451200.0 1999-06-01,0.47916701436042786,0.5208330154418945,0.4752599895000458,0.5208330154418945,4036800.0 1999-06-02,0.4726560115814209,0.48177099227905273,0.46354201436042786,0.47395798563957214,4478400.0 1999-06-03,0.47135400772094727,0.48177099227905273,0.46875,0.47135400772094727,1276800.0 1999-06-04,0.48177099227905273,0.48177099227905273,0.4648439884185791,0.4778650104999542,2308800.0 1999-06-07,0.5364580154418945,0.5520830154418945,0.4882810115814209,0.48958298563957214,3883200.0 1999-06-08,0.5442709922790527,0.5794270038604736,0.5416669845581055,0.5794270038604736,1219200.0 1999-06-09,0.5494790077209473,0.5598959922790527,0.5182290077209473,0.5598959922790527,2217600.0 1999-06-10,0.53125,0.5416669845581055,0.5299479961395264,0.5390629768371582,345600.0 1999-06-11,0.5338540077209473,0.5390629768371582,0.5260419845581055,0.5319010019302368,1646400.0 1999-06-14,0.48958298563957214,0.5403649806976318,0.47916701436042786,0.5364580154418945,979200.0 1999-06-15,0.47395798563957214,0.4960939884185791,0.45833298563957214,0.49479201436042786,2025600.0 1999-06-16,0.5104169845581055,0.515625,0.47916701436042786,0.5,1008000.0 1999-06-17,0.49479201436042786,0.5208330154418945,0.49479201436042786,0.5130209922790527,388800.0 1999-06-18,0.49479201436042786,0.5182290077209473,0.49479201436042786,0.5,249600.0 1999-06-21,0.4908849895000458,0.5169270038604736,0.4765630066394806,0.5052080154418945,715200.0 1999-06-22,0.49739599227905273,0.5130209922790527,0.4908849895000458,0.4960939884185791,720000.0 1999-06-23,0.5234379768371582,0.5234379768371582,0.49479201436042786,0.5032550096511841,451200.0 1999-06-24,0.5208330154418945,0.53125,0.5078129768371582,0.5078129768371582,715200.0 1999-06-25,0.5442709922790527,0.5494790077209473,0.5182290077209473,0.5299479961395264,494400.0 1999-06-28,0.5338540077209473,0.5494790077209473,0.53125,0.5449219942092896,1032000.0 1999-06-29,0.5559899806976318,0.5625,0.53125,0.5338540077209473,2092800.0 1999-06-30,0.5429689884185791,0.5598959922790527,0.5351560115814209,0.5598959922790527,3115200.0 1999-07-01,0.5208330154418945,0.5429689884185791,0.5078129768371582,0.5423179864883423,1809600.0 1999-07-02,0.5130209922790527,0.5208330154418945,0.5,0.5201820135116577,2433600.0 1999-07-06,0.4960939884185791,0.515625,0.4960939884185791,0.515625,2107200.0 1999-07-07,0.48958298563957214,0.5,0.48958298563957214,0.4993489980697632,585600.0 1999-07-08,0.46875,0.48958298563957214,0.46875,0.484375,2020800.0 1999-07-09,0.46354201436042786,0.4804689884185791,0.42447900772094727,0.4778650104999542,8035200.0 1999-07-12,0.4882810115814209,0.49739599227905273,0.4648439884185791,0.46875,3120000.0 1999-07-13,0.4804689884185791,0.49739599227905273,0.47916701436042786,0.48697900772094727,3633600.0 1999-07-14,0.4778650104999542,0.4804689884185791,0.47135400772094727,0.4798179864883423,4281600.0 1999-07-15,0.578125,0.5833330154418945,0.47916701436042786,0.484375,9374400.0 1999-07-16,0.5807290077209473,0.625,0.5651040077209473,0.5794270038604736,4766400.0 1999-07-19,0.6132810115814209,0.6302080154418945,0.5898439884185791,0.6080729961395264,5328000.0 1999-07-20,0.5755209922790527,0.59375,0.5208330154418945,0.5898439884185791,9312000.0 1999-07-21,0.5833330154418945,0.6002600193023682,0.5677080154418945,0.5677080154418945,2356800.0 1999-07-22,0.5885419845581055,0.5885419845581055,0.5677080154418945,0.5872399806976318,3283200.0 1999-07-23,0.5885419845581055,0.5989580154418945,0.5677080154418945,0.5677080154418945,1017600.0 1999-07-26,0.5924479961395264,0.6197919845581055,0.5833330154418945,0.5885419845581055,9115200.0 1999-07-27,0.5859379768371582,0.59375,0.5755209922790527,0.5891929864883423,10939200.0 1999-07-28,0.5677080154418945,0.5859379768371582,0.5611979961395264,0.5755209922790527,3561600.0 1999-07-29,0.5559899806976318,0.5625,0.5364580154418945,0.5585939884185791,1939200.0 1999-07-30,0.5598959922790527,0.5625,0.5377600193023682,0.5416669845581055,1972800.0 1999-08-02,0.5455729961395264,0.5625,0.53125,0.5559899806976318,1075200.0 1999-08-03,0.5625,0.5625,0.5416669845581055,0.5533850193023682,1334400.0 1999-08-04,0.5364580154418945,0.5651040077209473,0.5234379768371582,0.5546879768371582,1080000.0 1999-08-05,0.5208330154418945,0.5319010019302368,0.5052080154418945,0.5319010019302368,1636800.0 1999-08-06,0.515625,0.53125,0.5104169845581055,0.5260419845581055,1012800.0 1999-08-09,0.5065100193023682,0.5364580154418945,0.5052080154418945,0.515625,1915200.0 1999-08-10,0.4960939884185791,0.506184995174408,0.46614599227905273,0.5052080154418945,1632000.0 1999-08-11,0.5117189884185791,0.5182290077209473,0.4908849895000458,0.4908849895000458,974400.0 1999-08-12,0.5208330154418945,0.5208330154418945,0.5026040077209473,0.5182290077209473,1209600.0 1999-08-13,0.5364580154418945,0.5364580154418945,0.515625,0.515625,801600.0 1999-08-16,0.5429689884185791,0.5494790077209473,0.5325520038604736,0.5416669845581055,441600.0 1999-08-17,0.53125,0.5598959922790527,0.53125,0.546875,648000.0 1999-08-18,0.53125,0.5572919845581055,0.5221350193023682,0.5507810115814209,316800.0 1999-08-19,0.5260419845581055,0.5364580154418945,0.5221350193023682,0.5221350193023682,326400.0 1999-08-20,0.5104169845581055,0.5338540077209473,0.5104169845581055,0.5260419845581055,1833600.0 1999-08-23,0.5052080154418945,0.5143229961395264,0.5,0.5110679864883423,408000.0 1999-08-24,0.48958298563957214,0.5052080154418945,0.4882810115814209,0.5006510019302368,902400.0 1999-08-25,0.5,0.5104169845581055,0.48697900772094727,0.5013020038604736,1310400.0 1999-08-26,0.5052080154418945,0.515625,0.4960939884185791,0.5013020038604736,979200.0 1999-08-27,0.47916701436042786,0.5078129768371582,0.47916701436042786,0.49739599227905273,1872000.0 1999-08-30,0.48958298563957214,0.49739599227905273,0.47916701436042786,0.4804689884185791,624000.0 1999-08-31,0.5026040077209473,0.5026040077209473,0.4921880066394806,0.4928390085697174,1176000.0 1999-09-01,0.5052080154418945,0.5091149806976318,0.5,0.5026040077209473,777600.0 1999-09-02,0.49739599227905273,0.5078129768371582,0.4960939884185791,0.507161021232605,988800.0 1999-09-03,0.5104169845581055,0.5195310115814209,0.5013020038604736,0.5052080154418945,1656000.0 1999-09-07,0.5,0.5097659826278687,0.47135400772094727,0.5097659826278687,2937600.0 1999-09-08,0.49739599227905273,0.5026040077209473,0.4921880066394806,0.49479201436042786,1972800.0 1999-09-09,0.47916701436042786,0.5026040077209473,0.47395798563957214,0.5026040077209473,2352000.0 1999-09-10,0.46875,0.48958298563957214,0.46614599227905273,0.47135400772094727,2611200.0 1999-09-13,0.46354201436042786,0.46875,0.45572900772094727,0.4654949903488159,6897600.0 1999-09-14,0.49479201436042786,0.49739599227905273,0.45833298563957214,0.46289101243019104,2606400.0 1999-09-15,0.45833298563957214,0.49414101243019104,0.45572900772094727,0.49414101243019104,1521600.0 1999-09-16,0.4596349895000458,0.46875,0.4453130066394806,0.46875,1108800.0 1999-09-17,0.47135400772094727,0.4765630066394806,0.45833298563957214,0.46875,1987200.0 1999-09-20,0.47916701436042786,0.484375,0.46744799613952637,0.47395798563957214,5193600.0 1999-09-21,0.48177099227905273,0.48177099227905273,0.4765630066394806,0.47916701436042786,1104000.0 1999-09-22,0.5182290077209473,0.5182290077209473,0.4804689884185791,0.48242199420928955,10156800.0 1999-09-23,0.53125,0.5677080154418945,0.5052080154418945,0.5201820135116577,9854400.0 1999-09-24,0.5859379768371582,0.6041669845581055,0.5208330154418945,0.5214840173721313,5956800.0 1999-09-27,0.6210939884185791,0.6419270038604736,0.5859379768371582,0.5917969942092896,6201600.0 1999-09-28,0.640625,0.6822919845581055,0.6197919845581055,0.6302080154418945,5380800.0 1999-09-29,0.640625,0.65625,0.625,0.65625,2702400.0 1999-09-30,0.6588540077209473,0.6744790077209473,0.6354169845581055,0.6354169845581055,3048000.0 1999-10-01,0.6399739980697632,0.6666669845581055,0.6354169845581055,0.6666669845581055,2558400.0 1999-10-04,0.6627600193023682,0.6653649806976318,0.640625,0.640625,1363200.0 1999-10-05,0.6614580154418945,0.6770830154418945,0.6578779816627502,0.6614580154418945,1660800.0 1999-10-06,0.6484379768371582,0.6705729961395264,0.6445310115814209,0.6705729961395264,2740800.0 1999-10-07,0.6536459922790527,0.6575520038604736,0.6432290077209473,0.6510419845581055,715200.0 1999-10-08,0.6432290077209473,0.6614580154418945,0.6354169845581055,0.65625,2659200.0 1999-10-11,0.6380209922790527,0.6380209922790527,0.5833330154418945,0.6354169845581055,1872000.0 1999-10-12,0.6171879768371582,0.6380209922790527,0.5989580154418945,0.6315100193023682,1032000.0 1999-10-13,0.5989580154418945,0.6067709922790527,0.5885419845581055,0.5989580154418945,2539200.0 1999-10-14,0.59375,0.6041669845581055,0.5807290077209473,0.6041669845581055,1507200.0 1999-10-15,0.5703129768371582,0.5989580154418945,0.5338540077209473,0.5794270038604736,2131200.0 1999-10-18,0.6770830154418945,0.6953129768371582,0.6002600193023682,0.6015629768371582,11332800.0 1999-10-19,0.8151040077209473,0.8294270038604736,0.7526040077209473,0.7591149806976318,13324800.0 1999-10-20,0.9661459922790527,0.9791669845581055,0.8658850193023682,0.9010419845581055,30288000.0 1999-10-21,0.8802080154418945,0.9635419845581055,0.8619790077209473,0.9635419845581055,10948800.0 1999-10-22,0.9140629768371582,0.9270830154418945,0.8723959922790527,0.8782550096511841,9556800.0 1999-10-25,0.9557290077209473,0.9869790077209473,0.8958330154418945,0.8964840173721313,5736000.0 1999-10-26,0.9635419845581055,0.9895830154418945,0.9583330154418945,0.9817709922790527,5289600.0 1999-10-27,0.9375,0.9609379768371582,0.9375,0.9583330154418945,5486400.0 1999-10-28,0.9114580154418945,0.96875,0.9114580154418945,0.9472659826278687,1804800.0 1999-10-29,0.9570310115814209,0.9817709922790527,0.9179689884185791,0.9225260019302368,4555200.0 1999-11-01,1.0598959922790527,1.078125,0.9583330154418945,0.9726560115814209,15902400.0 1999-11-02,1.1197919845581055,1.2135419845581055,1.0520830154418945,1.0598959922790527,13699200.0 1999-11-03,1.09375,1.1901040077209473,1.0494790077209473,1.1894530057907104,3777600.0 1999-11-04,1.0885419845581055,1.1302080154418945,1.0651040077209473,1.1113280057907104,2308800.0 1999-11-05,1.140625,1.207031011581421,1.0807290077209473,1.207031011581421,4809600.0 1999-11-08,1.1041669845581055,1.1458330154418945,1.1041669845581055,1.1386719942092896,4132800.0 1999-11-09,1.0143229961395264,1.0911459922790527,0.984375,1.0885419845581055,4766400.0 1999-11-10,1.0520830154418945,1.0807290077209473,0.9661459922790527,0.9876300096511841,7099200.0 1999-11-11,1.109375,1.1197919845581055,1.0625,1.0930989980697632,3638400.0 1999-11-12,1.0833330154418945,1.1197919845581055,1.0755209922790527,1.109375,2836800.0 1999-11-15,1.0651040077209473,1.0833330154418945,1.0651040077209473,1.0690100193023682,705600.0 1999-11-16,1.0755209922790527,1.0872399806976318,1.0651040077209473,1.085286021232605,1641600.0 1999-11-17,0.9947919845581055,1.0768229961395264,0.9921879768371582,1.0716149806976318,2227200.0 1999-11-18,1.0390629768371582,1.0390629768371582,0.9869790077209473,0.9882810115814209,2764800.0 1999-11-19,1.0651040077209473,1.0729169845581055,1.0377600193023682,1.039713978767395,1900800.0 1999-11-22,1.0807290077209473,1.1015629768371582,1.0611979961395264,1.0651040077209473,2582400.0 1999-11-23,1.1666669845581055,1.21875,1.0833330154418945,1.0950520038604736,5760000.0 1999-11-24,1.1666669845581055,1.1901040077209473,1.1458330154418945,1.1555989980697632,3225600.0 1999-11-26,1.1901040077209473,1.1927080154418945,1.1380209922790527,1.171875,772800.0 1999-11-29,1.2421879768371582,1.2877600193023682,1.1666669845581055,1.1822919845581055,3619200.0 1999-11-30,1.2486979961395264,1.2552080154418945,1.1692709922790527,1.2545570135116577,2371200.0 1999-12-01,1.2057290077209473,1.2239580154418945,1.191406011581421,1.191406011581421,1008000.0 1999-12-02,1.2890629768371582,1.2942709922790527,1.2005209922790527,1.2005209922790527,2169600.0 1999-12-03,1.3567709922790527,1.4140629768371582,1.3072919845581055,1.3072919845581055,3542400.0 1999-12-06,1.4348959922790527,1.4505209922790527,1.3541669845581055,1.3776040077209473,4267200.0 1999-12-07,1.4973959922790527,1.5,1.4270830154418945,1.4348959922790527,2520000.0 1999-12-08,1.6458330154418945,1.6624350547790527,1.5052080154418945,1.5208330154418945,3379200.0 1999-12-09,1.6666669845581055,1.8125,1.5416669845581055,1.6640629768371582,9139200.0 1999-12-10,1.640625,1.6796879768371582,1.5572919845581055,1.6705729961395264,2256000.0 1999-12-13,1.6145830154418945,1.6692709922790527,1.6041669845581055,1.6067709922790527,3955200.0 1999-12-14,1.65625,1.65625,1.6041669845581055,1.6197919845581055,3292800.0 1999-12-15,1.5143229961395264,1.6640629768371582,1.4661459922790527,1.6458330154418945,4996800.0 1999-12-16,1.5208330154418945,1.5625,1.488281011581421,1.5182290077209473,1473600.0 1999-12-17,1.5325520038604736,1.5677080154418945,1.53125,1.5338540077209473,1089600.0 1999-12-20,1.4609379768371582,1.59375,1.4609379768371582,1.5677080154418945,4176000.0 1999-12-21,1.890625,2.0950520038604736,1.3958330154418945,1.453125,10017600.0 1999-12-22,2.4375,2.5208330154418945,2.0729169845581055,2.1875,12288000.0 1999-12-23,2.2760419845581055,2.5,2.214843988418579,2.34375,3686400.0 1999-12-27,2.0494790077209473,2.242187976837158,2.0026040077209473,2.195312976837158,3000000.0 1999-12-28,2.0709640979766846,2.1875,2.0,2.035156011581421,2966400.0 1999-12-29,2.1223959922790527,2.1588540077209473,2.0572919845581055,2.0572919845581055,1694400.0 1999-12-30,2.3567709922790527,2.3854169845581055,2.1276040077209473,2.1432290077209473,7051200.0 1999-12-31,2.277343988418579,2.4375,2.257812976837158,2.4375,1828800.0 2000-01-03,2.0,2.3125,1.7291669845581055,2.296875,3955200.0 2000-01-04,1.9322919845581055,2.0442709922790527,1.8567709922790527,1.9596350193023682,2971200.0 2000-01-05,2.039062976837158,2.039062976837158,1.6875,1.8671879768371582,2836800.0 2000-01-06,1.9348959922790527,2.0416669845581055,1.9348959922790527,2.03125,1147200.0 2000-01-07,1.9583330154418945,1.9583330154418945,1.7916669845581055,1.9192709922790527,1324800.0 2000-01-10,1.996093988418579,2.2213540077209473,1.9791669845581055,2.0625,2788800.0 2000-01-11,1.9752600193023682,2.0989580154418945,1.953125,2.0,2064000.0 2000-01-12,1.890625,1.9765629768371582,1.8372399806976318,1.9674479961395264,691200.0 2000-01-13,1.9583330154418945,1.9583330154418945,1.8828129768371582,1.9036459922790527,907200.0 2000-01-14,1.9010419845581055,2.071614980697632,1.875,2.0416669845581055,1396800.0 2000-01-18,1.6953129768371582,1.96875,1.6666669845581055,1.8854169845581055,2304000.0 2000-01-19,1.8307290077209473,1.890625,1.6848959922790527,1.6953129768371582,1411200.0 2000-01-20,1.769531011581421,1.9583330154418945,1.7447919845581055,1.875,2294400.0 2000-01-21,1.7083330154418945,1.7838540077209473,1.6588540077209473,1.7486979961395264,2030400.0 2000-01-24,1.828125,1.875,1.6822919845581055,1.6822919845581055,2832000.0 2000-01-25,1.8697919845581055,1.875,1.7890629768371582,1.832031011581421,916800.0 2000-01-26,1.8958330154418945,2.1197919845581055,1.8684899806976318,1.875,2577600.0 2000-01-27,1.8958330154418945,2.0260419845581055,1.8958330154418945,1.9466149806976318,912000.0 2000-01-28,1.8671879768371582,1.96875,1.8567709922790527,1.96875,297600.0 2000-01-31,1.5677080154418945,1.9375,1.5208330154418945,1.8268229961395264,5491200.0 2000-02-01,1.8333330154418945,1.875,1.5833330154418945,1.6536459922790527,3057600.0 2000-02-02,1.9166669845581055,1.9583330154418945,1.84375,1.8958330154418945,1252800.0 2000-02-03,1.9427080154418945,1.9791669845581055,1.84375,1.9244790077209473,1987200.0 2000-02-04,2.015625,2.0364580154418945,1.9401040077209473,2.0364580154418945,1099200.0 2000-02-07,2.2630209922790527,2.2708330154418945,2.0130209922790527,2.0130209922790527,5011200.0 2000-02-08,2.5755209922790527,2.679687976837158,2.3385419845581055,2.462239980697632,10214400.0 2000-02-09,2.5481770038604736,2.625,2.4166669845581055,2.625,3787200.0 2000-02-10,2.578125,2.597656011581421,2.417968988418579,2.5208330154418945,2452800.0 2000-02-11,2.7083330154418945,2.7447919845581055,2.4739580154418945,2.5794270038604736,9974400.0 2000-02-14,2.6901040077209473,2.8098959922790527,2.5833330154418945,2.8072919845581055,5020800.0 2000-02-15,2.6588540077209473,2.7291669845581055,2.5833330154418945,2.7291669845581055,1272000.0 2000-02-16,2.5833330154418945,2.6666669845581055,2.5833330154418945,2.640625,1708800.0 2000-02-17,2.5598959922790527,2.65625,2.5,2.6041669845581055,5707200.0 2000-02-18,2.4088540077209473,2.5598959922790527,2.4075520038604736,2.5598959922790527,2476800.0 2000-02-22,2.397135019302368,2.4401040077209473,2.3125,2.40625,2496000.0 2000-02-23,2.3736979961395264,2.4036459922790527,2.371093988418579,2.3958330154418945,2913600.0 2000-02-24,2.2708330154418945,2.390625,2.2708330154418945,2.375,2630400.0 2000-02-25,2.3541669845581055,2.3919270038604736,2.28125,2.2916669845581055,2505600.0 2000-02-28,2.2486979961395264,2.4075520038604736,2.2486979961395264,2.3723959922790527,2054400.0 2000-02-29,2.273437976837158,2.3177080154418945,2.209635019302368,2.3092451095581055,1440000.0 2000-03-01,2.2552080154418945,2.2916669845581055,2.2083330154418945,2.2916669845581055,1761600.0 2000-03-02,2.4661459922790527,2.5416669845581055,2.3177080154418945,2.34375,9590400.0 2000-03-03,2.522135019302368,2.6041669845581055,2.4791669845581055,2.4791669845581055,5625600.0 2000-03-06,2.632812976837158,2.6875,2.5625,2.671875,6091200.0 2000-03-07,2.5520830154418945,2.7161459922790527,2.5520830154418945,2.6666669845581055,1708800.0 2000-03-08,2.5553390979766846,2.59375,2.398437976837158,2.59375,1910400.0 2000-03-09,2.734375,2.7916669845581055,2.457031011581421,2.5208330154418945,2016000.0 2000-03-10,2.5598959922790527,2.7916669845581055,2.4895830154418945,2.7630209922790527,2116800.0 2000-03-13,2.5,2.7161459922790527,2.4505209922790527,2.4895830154418945,2121600.0 2000-03-14,2.3333330154418945,2.6458330154418945,2.2604169845581055,2.6458330154418945,4036800.0 2000-03-15,2.101562976837158,2.3580729961395264,1.8763020038604736,2.3580729961395264,6057600.0 2000-03-16,2.0416669845581055,2.1354169845581055,1.9947919845581055,2.058593988418579,5798400.0 2000-03-17,2.34375,2.3958330154418945,2.03125,2.0416669845581055,3758400.0 2000-03-20,2.367187976837158,2.582031011581421,2.3125,2.3541669845581055,2536800.0 2000-03-21,2.4869790077209473,2.5,2.2395830154418945,2.2916669845581055,3088800.0 2000-03-22,2.580077886581421,2.6041669845581055,2.5,2.539062976837158,1610400.0 2000-03-23,2.703125,2.90625,2.625,2.703125,6228000.0 2000-03-24,2.773437976837158,2.9166669845581055,2.6979169845581055,2.71875,2445600.0 2000-03-27,2.8645830154418945,3.0052080154418945,2.75,2.890625,1953600.0 2000-03-28,2.9114580154418945,3.0,2.8333330154418945,2.953125,2025600.0 2000-03-29,2.75,2.9348959922790527,2.3541669845581055,2.925781011581421,4636800.0 2000-03-30,2.484375,2.7083330154418945,2.4244790077209473,2.6458330154418945,2155200.0 2000-03-31,2.6041669845581055,2.6380209922790527,2.390625,2.5416669845581055,1495200.0 2000-04-03,2.25,2.6041669845581055,2.2057290077209473,2.5455729961395264,1713600.0 2000-04-04,2.3463540077209473,2.3958330154418945,1.6666669845581055,2.25,3427200.0 2000-04-05,2.1666669845581055,2.2083330154418945,2.0364580154418945,2.0677080154418945,1749600.0 2000-04-06,2.2473959922790527,2.375,2.1197919845581055,2.1666669845581055,772800.0 2000-04-07,2.1770830154418945,2.375,2.0833330154418945,2.2552080154418945,2160000.0 2000-04-10,1.8828129768371582,2.1744790077209473,1.8828129768371582,2.167968988418579,2085600.0 2000-04-11,1.9583330154418945,2.0833330154418945,1.7760419845581055,1.859375,1663200.0 2000-04-12,1.8333330154418945,1.96875,1.75,1.921875,1620000.0 2000-04-13,1.7825520038604736,1.8567709922790527,1.7447919845581055,1.8333330154418945,1852800.0 2000-04-14,1.453125,1.75,1.2890629768371582,1.7395830154418945,2630400.0 2000-04-17,1.5,1.5026040077209473,1.0104169845581055,1.0104169845581055,4077600.0 2000-04-18,1.59375,1.7083330154418945,1.25,1.5052080154418945,2443200.0 2000-04-19,1.7552080154418945,1.7552080154418945,1.6432290077209473,1.6536459922790527,3484800.0 2000-04-20,1.8697919845581055,1.8958330154418945,1.7552080154418945,1.7552080154418945,998400.0 2000-04-24,1.84375,1.84375,1.5989580154418945,1.8177080154418945,3235200.0 2000-04-25,1.9088540077209473,2.0,1.8229169845581055,1.8229169845581055,1819200.0 2000-04-26,1.8359379768371582,1.9661459922790527,1.765625,1.90625,1214400.0 2000-04-27,1.828125,1.875,1.6328129768371582,1.6614580154418945,1814400.0 2000-04-28,1.9114580154418945,1.9166669845581055,1.8723959922790527,1.875,828000.0 2000-05-01,2.208983898162842,2.3541669845581055,1.9453129768371582,2.0130209922790527,1490400.0 2000-05-02,2.2630209922790527,2.3541669845581055,2.2083330154418945,2.28125,2647200.0 2000-05-03,2.0963540077209473,2.265625,2.005858898162842,2.265625,1694400.0 2000-05-04,2.3125,2.3541669845581055,2.0416669845581055,2.0885419845581055,1891200.0 2000-05-05,2.3776040077209473,2.4524741172790527,2.21875,2.2604169845581055,1864800.0 2000-05-08,2.4791669845581055,2.5104169845581055,2.3776040077209473,2.3776040077209473,2160000.0 2000-05-09,2.4869790077209473,2.507812976837158,2.4270830154418945,2.5,1958400.0 2000-05-10,2.3802080154418945,2.4895830154418945,2.375,2.4895830154418945,1936800.0 2000-05-11,2.3645830154418945,2.453125,2.2447919845581055,2.3854169845581055,1766400.0 2000-05-12,2.359375,2.4401040077209473,2.296875,2.296875,446400.0 2000-05-15,2.53125,2.53125,2.3411459922790527,2.375,931200.0 2000-05-16,2.5520830154418945,2.625,2.5260419845581055,2.625,2630400.0 2000-05-17,2.6197919845581055,2.6666669845581055,2.4635419845581055,2.539062976837158,1737600.0 2000-05-18,2.625,2.664062976837158,2.5963540077209473,2.601562976837158,655200.0 2000-05-19,2.53125,2.6666669845581055,2.53125,2.65625,3033600.0 2000-05-22,2.640625,2.7083330154418945,2.1666669845581055,2.5182290077209473,1651200.0 2000-05-23,2.3958330154418945,2.6770830154418945,2.3802080154418945,2.6458330154418945,1512000.0 2000-05-24,2.4166669845581055,2.5,2.1145830154418945,2.3854169845581055,1634400.0 2000-05-25,2.2604169845581055,2.414062976837158,2.21875,2.414062976837158,2640000.0 2000-05-26,2.2447919845581055,2.28125,2.1276040077209473,2.2604169845581055,700800.0 2000-05-30,2.171875,2.28125,2.0338540077209473,2.2760419845581055,1694400.0 2000-05-31,2.3333330154418945,2.425781011581421,2.1432290077209473,2.1692709922790527,892800.0 2000-06-01,2.3541669845581055,2.4166669845581055,2.2083330154418945,2.2864580154418945,2203200.0 2000-06-02,2.397135019302368,2.5,2.3541669845581055,2.390625,616800.0 2000-06-05,2.3177080154418945,2.4401040077209473,2.3125,2.3125,1212000.0 2000-06-06,2.2838540077209473,2.375,2.2838540077209473,2.328125,770400.0 2000-06-07,2.234375,2.3020830154418945,2.2083330154418945,2.3020830154418945,1180800.0 2000-06-08,2.2395830154418945,2.2630209922790527,2.2239580154418945,2.234375,902400.0 2000-06-09,2.2291669845581055,2.2473959922790527,2.1875,2.238281011581421,540000.0 2000-06-12,2.0963540077209473,2.234375,2.0572919845581055,2.225260019302368,828000.0 2000-06-13,2.0625,2.1041669845581055,2.0026040077209473,2.03125,1310400.0 2000-06-14,2.0364580154418945,2.0885419845581055,2.0208330154418945,2.0885419845581055,1528800.0 2000-06-15,1.875,2.0651040077209473,1.8287760019302368,2.0416669845581055,1269600.0 2000-06-16,1.96875,1.9791669845581055,1.84375,1.921875,1723200.0 2000-06-19,1.9166669845581055,1.9817709922790527,1.875,1.96875,1317600.0 2000-06-20,2.0104169845581055,2.0416669845581055,1.828125,1.9166669845581055,3158400.0 2000-06-21,1.9472659826278687,1.9791669845581055,1.8958330154418945,1.9192709922790527,712800.0 2000-06-22,1.734375,1.9479169845581055,1.7291669845581055,1.9166669845581055,2320800.0 2000-06-23,1.7916669845581055,1.8359379768371582,1.7135419845581055,1.7291669845581055,3988800.0 2000-06-26,1.7760419845581055,1.8854169845581055,1.75,1.8854169845581055,3045600.0 2000-06-27,1.6953129768371582,1.7708330154418945,1.65625,1.7552080154418945,4576800.0 2000-06-28,1.625,1.6979169845581055,1.625,1.6953129768371582,5983200.0 2000-06-29,1.578125,1.6458330154418945,1.5546879768371582,1.625,3960000.0 2000-06-30,1.3828129768371582,1.5833330154418945,1.3541669845581055,1.5833330154418945,9252000.0 2000-07-03,1.40625,1.453125,1.3697919845581055,1.3854169845581055,4286400.0 2000-07-05,1.3489580154418945,1.4375,1.3333330154418945,1.421875,3206400.0 2000-07-06,1.4895830154418945,1.6458330154418945,1.2890629768371582,1.3385419845581055,4927200.0 2000-07-07,1.609375,1.625,1.4895830154418945,1.4895830154418945,3000000.0 2000-07-10,1.625,1.75,1.5911459922790527,1.5989580154418945,2596800.0 2000-07-11,1.625,1.6875,1.6223959922790527,1.6223959922790527,1994400.0 2000-07-12,1.5807290077209473,1.6875,1.5416669845581055,1.6510419845581055,2683200.0 2000-07-13,1.5625,1.5807290077209473,1.53125,1.5520830154418945,3520800.0 2000-07-14,1.8541669845581055,1.8541669845581055,1.5625,1.578125,6756000.0 2000-07-17,1.8229169845581055,1.875,1.7447919845581055,1.8697919845581055,1034400.0 2000-07-18,1.953125,2.0364580154418945,1.796875,1.84375,3204000.0 2000-07-19,1.8098959922790527,2.0416669845581055,1.7916669845581055,1.9453129768371582,4790400.0 2000-07-20,1.8515629768371582,1.8958330154418945,1.7916669845581055,1.8125,1826400.0 2000-07-21,1.8385419845581055,1.90625,1.8177080154418945,1.8333330154418945,1262400.0 2000-07-24,1.7910159826278687,1.875,1.5885419845581055,1.8645830154418945,2371200.0 2000-07-25,1.9420570135116577,1.9583330154418945,1.5520830154418945,1.7395830154418945,2047200.0 2000-07-26,1.9739580154418945,2.0,1.734375,1.8671879768371582,3115200.0 2000-07-27,1.953125,1.9895830154418945,1.8645830154418945,1.9583330154418945,1668000.0 2000-07-28,1.734375,1.953125,1.734375,1.9270830154418945,868800.0 2000-07-31,1.7135419845581055,1.8333330154418945,1.6979169845581055,1.7291669845581055,2997600.0 2000-08-01,1.6458330154418945,1.7135419845581055,1.6354169845581055,1.7083330154418945,1932000.0 2000-08-02,1.75,1.8229169845581055,1.6354169845581055,1.6354169845581055,854400.0 2000-08-03,1.8385419845581055,1.8802080154418945,1.6666669845581055,1.6692709922790527,964800.0 2000-08-04,1.921875,1.9270830154418945,1.8333330154418945,1.8333330154418945,1903200.0 2000-08-07,1.7760419845581055,1.933593988418579,1.75,1.933593988418579,460800.0 2000-08-08,1.7083330154418945,1.8333330154418945,1.7083330154418945,1.792968988418579,456000.0 2000-08-09,1.6770830154418945,1.7395830154418945,1.640625,1.7291669845581055,736800.0 2000-08-10,1.6979169845581055,1.8203129768371582,1.6666669845581055,1.6666669845581055,664800.0 2000-08-11,1.7760419845581055,1.7916669845581055,1.6875,1.6875,364800.0 2000-08-14,1.75,1.7916669845581055,1.7447919845581055,1.7604169845581055,249600.0 2000-08-15,1.6744790077209473,1.8118489980697632,1.671875,1.7630209922790527,722400.0 2000-08-16,1.8125,1.8125,1.6927080154418945,1.703125,676800.0 2000-08-17,1.7858070135116577,1.8125,1.7473959922790527,1.7473959922790527,237600.0 2000-08-18,1.7838540077209473,1.828125,1.7708330154418945,1.8098959922790527,208800.0 2000-08-21,1.7916669845581055,1.8020830154418945,1.7239580154418945,1.8020830154418945,523200.0 2000-08-22,1.8385419845581055,1.8463540077209473,1.7916669845581055,1.796875,1041600.0 2000-08-23,1.7760419845581055,1.8541669845581055,1.7552080154418945,1.84375,1190400.0 2000-08-24,1.7942709922790527,1.8125,1.765625,1.765625,789600.0 2000-08-25,1.7473959922790527,1.8229169845581055,1.6666669845581055,1.8229169845581055,996000.0 2000-08-28,1.7447919845581055,1.796875,1.7291669845581055,1.7369790077209473,1250400.0 2000-08-29,1.6875,1.7942709922790527,1.6875,1.7942709922790527,1399200.0 2000-08-30,1.8046879768371582,1.8072919845581055,1.6875,1.6875,753600.0 2000-08-31,1.78125,1.8619790077209473,1.7604169845581055,1.8203129768371582,691200.0 2000-09-01,1.5989580154418945,1.8020830154418945,1.5286459922790527,1.7916669845581055,6734400.0 2000-09-05,1.5651040077209473,1.5989580154418945,1.5416669845581055,1.5572919845581055,2200800.0 2000-09-06,1.3125,1.5572919845581055,1.3125,1.5416669845581055,6919200.0 2000-09-07,1.4739580154418945,1.5,1.4114580154418945,1.421875,9434400.0 2000-09-08,1.4895830154418945,1.5208330154418945,1.4479169845581055,1.515625,2378400.0 2000-09-11,1.5442709922790527,1.5598959922790527,1.4635419845581055,1.4973959922790527,1735200.0 2000-09-12,1.5364580154418945,1.5911459922790527,1.5364580154418945,1.558593988418579,1720800.0 2000-09-13,1.5410159826278687,1.5703129768371582,1.4791669845581055,1.5546879768371582,1869600.0 2000-09-14,1.5234379768371582,1.5572919845581055,1.5,1.543619990348816,957600.0 2000-09-15,1.5677080154418945,1.5885419845581055,1.4895830154418945,1.5364580154418945,950400.0 2000-09-18,1.5677080154418945,1.5833330154418945,1.4921879768371582,1.5625,1790400.0 2000-09-19,1.640625,1.65625,1.515625,1.5338540077209473,2119200.0 2000-09-20,1.6927080154418945,1.7005209922790527,1.5703129768371582,1.6119790077209473,1274400.0 2000-09-21,1.71875,1.75,1.6484379768371582,1.6731770038604736,2215200.0 2000-09-22,1.7213540077209473,1.7239580154418945,1.5833330154418945,1.5833330154418945,1334400.0 2000-09-25,1.7864580154418945,1.7916669845581055,1.7161459922790527,1.7161459922790527,1987200.0 2000-09-26,1.660156011581421,1.6979169845581055,1.5989580154418945,1.6901040077209473,921600.0 2000-09-27,1.5729169845581055,1.6927080154418945,1.5442709922790527,1.6692709922790527,957600.0 2000-09-28,1.6354169845581055,1.6354169845581055,1.4375,1.5807290077209473,1644000.0 2000-09-29,1.625,1.6666669845581055,1.5520830154418945,1.5572919845581055,1922400.0 2000-10-02,1.6223959922790527,1.6666669845581055,1.5989580154418945,1.6171879768371582,2244000.0 2000-10-03,1.5260419845581055,1.6302080154418945,1.5130209922790527,1.625,1003200.0 2000-10-04,1.5,1.5286459922790527,1.4895830154418945,1.5208330154418945,2145600.0 2000-10-05,1.4973959922790527,1.5703129768371582,1.4921879768371582,1.4986979961395264,981600.0 2000-10-06,1.4609379768371582,1.5286459922790527,1.4270830154418945,1.4895830154418945,3333600.0 2000-10-09,1.4114580154418945,1.4635419845581055,1.3958330154418945,1.4635419845581055,4737600.0 2000-10-10,1.4375,1.4557290077209473,1.390625,1.40625,1792800.0 2000-10-11,1.4791669845581055,1.4947919845581055,1.40625,1.40625,1291200.0 2000-10-12,1.421875,1.4895830154418945,1.4140629768371582,1.4765629768371582,1413600.0 2000-10-13,1.4635419845581055,1.4869790077209473,1.40625,1.40625,3489600.0 2000-10-16,1.4609379768371582,1.5,1.4270830154418945,1.4583330154418945,2697600.0 2000-10-17,1.5234379768371582,1.5833330154418945,1.4791669845581055,1.5234379768371582,6511200.0 2000-10-18,1.5416669845581055,1.5520830154418945,1.4947919845581055,1.4947919845581055,1284000.0 2000-10-19,1.6302080154418945,1.6614580154418945,1.546875,1.5572919845581055,2472000.0 2000-10-20,1.6256510019302368,1.671875,1.59375,1.6015629768371582,705600.0 2000-10-23,1.6119790077209473,1.625,1.4583330154418945,1.625,3372000.0 2000-10-24,1.6041669845581055,1.6171879768371582,1.5722659826278687,1.5729169845581055,1068000.0 2000-10-25,1.65625,1.6875,1.578125,1.578125,967200.0 2000-10-26,1.6614580154418945,1.6666669845581055,1.5260419845581055,1.6614580154418945,1651200.0 2000-10-27,1.6510419845581055,1.7083330154418945,1.6354169845581055,1.6536459922790527,972000.0 2000-10-30,1.6041669845581055,1.6412760019302368,1.5520830154418945,1.640625,679200.0 2000-10-31,1.7083330154418945,1.7083330154418945,1.6041669845581055,1.6041669845581055,2047200.0 2000-11-01,1.640625,1.6770830154418945,1.6119790077209473,1.6770830154418945,931200.0 2000-11-02,1.6640629768371582,1.6640629768371582,1.628255009651184,1.6354169845581055,660000.0 2000-11-03,1.7473959922790527,1.7708330154418945,1.6354169845581055,1.6972659826278687,1327200.0 2000-11-06,1.7291669845581055,1.7708330154418945,1.6875,1.7708330154418945,1262400.0 2000-11-07,1.8645830154418945,1.875,1.6875,1.6927080154418945,1507200.0 2000-11-08,1.75,1.8697919845581055,1.75,1.8671879768371582,1317600.0 2000-11-09,1.7708330154418945,1.8125,1.7395830154418945,1.7526040077209473,2829600.0 2000-11-10,1.7057290077209473,1.7864580154418945,1.6692709922790527,1.75,1308000.0 2000-11-13,1.6041669845581055,1.6666669845581055,1.5625,1.65625,1929600.0 2000-11-14,1.7734379768371582,1.7786459922790527,1.6145830154418945,1.6145830154418945,7111200.0 2000-11-15,1.7864580154418945,1.8489580154418945,1.75,1.78125,6679200.0 2000-11-16,1.6770830154418945,1.7708330154418945,1.6666669845581055,1.7708330154418945,1485600.0 2000-11-17,1.671875,1.703125,1.6614580154418945,1.703125,1864800.0 2000-11-20,1.6510419845581055,1.671875,1.6041669845581055,1.6614580154418945,912000.0 2000-11-21,1.6614580154418945,1.6927080154418945,1.625,1.625,1795200.0 2000-11-22,1.6328129768371582,1.65625,1.625,1.65625,2265600.0 2000-11-24,1.6197919845581055,1.652994990348816,1.6197919845581055,1.6354169845581055,1939200.0 2000-11-27,1.6015629768371582,1.671875,1.5989580154418945,1.640625,1444800.0 2000-11-28,1.5677080154418945,1.609375,1.5572919845581055,1.5989580154418945,5448000.0 2000-11-29,1.5416669845581055,1.5833330154418945,1.5208330154418945,1.5520830154418945,5013600.0 2000-11-30,1.5416669845581055,1.5572919845581055,1.4947919845581055,1.515625,3712800.0 2000-12-01,1.609375,1.65625,1.5416669845581055,1.546875,751200.0 2000-12-04,1.6145830154418945,1.6302080154418945,1.5989580154418945,1.6067709922790527,540000.0 2000-12-05,1.8489580154418945,1.8489580154418945,1.6145830154418945,1.6145830154418945,1891200.0 2000-12-06,1.7447919845581055,1.8333330154418945,1.7447919845581055,1.8125,1084800.0 2000-12-07,1.640625,1.8072919845581055,1.6354169845581055,1.7291669845581055,1956000.0 2000-12-08,1.6744790077209473,1.6901040077209473,1.6464840173721313,1.6822919845581055,2469600.0 2000-12-11,1.6868489980697632,1.703125,1.6484379768371582,1.6875,921600.0 2000-12-12,1.6458330154418945,1.703125,1.640625,1.703125,516000.0 2000-12-13,1.5807290077209473,1.6666669845581055,1.5364580154418945,1.6666669845581055,3600000.0 2000-12-14,1.5833330154418945,1.5989580154418945,1.5416669845581055,1.5807290077209473,1094400.0 2000-12-15,1.5442709922790527,1.5833330154418945,1.5260419845581055,1.5833330154418945,2102400.0 2000-12-18,1.5364580154418945,1.5625,1.534505009651184,1.5625,3328800.0 2000-12-19,1.5234379768371582,1.546875,1.5208330154418945,1.5260419845581055,307200.0 2000-12-20,1.421875,1.5052080154418945,1.3958330154418945,1.5052080154418945,1855200.0 2000-12-21,1.4166669845581055,1.4270830154418945,1.375,1.4114580154418945,2510400.0 2000-12-22,1.4420570135116577,1.4420570135116577,1.3932290077209473,1.4140629768371582,2112000.0 2000-12-26,1.3697919845581055,1.4322919845581055,1.359375,1.4296879768371582,5347200.0 2000-12-27,1.2864580154418945,1.3723959922790527,1.203125,1.3723959922790527,4644000.0 2000-12-28,1.4427080154418945,1.4479169845581055,1.2734379768371582,1.2864580154418945,2260800.0 2000-12-29,1.5130209922790527,1.5416669845581055,1.3333330154418945,1.4791669845581055,6784800.0 2001-01-02,1.3802080154418945,1.5208330154418945,1.3541669845581055,1.519531011581421,1521600.0 2001-01-03,1.6354169845581055,1.6354169845581055,1.3645830154418945,1.3802080154418945,1692000.0 2001-01-04,1.6536459922790527,1.6666669845581055,1.5989580154418945,1.5989580154418945,1744800.0 2001-01-05,1.4479169845581055,1.6549479961395264,1.3125,1.6549479961395264,2925600.0 2001-01-08,1.390625,1.4713540077209473,1.3802080154418945,1.4635419845581055,717600.0 2001-01-09,1.4921879768371582,1.5,1.4166669845581055,1.4166669845581055,684000.0 2001-01-10,1.484375,1.5,1.453125,1.5,1236000.0 2001-01-11,1.6041669845581055,1.6041669845581055,1.4895830154418945,1.4895830154418945,576000.0 2001-01-12,1.6614580154418945,1.6770830154418945,1.5807290077209473,1.59375,1336800.0 2001-01-16,1.8515629768371582,1.875,1.640625,1.671875,3192000.0 2001-01-17,1.9166669845581055,1.9375,1.8463540077209473,1.8697919845581055,2445600.0 2001-01-18,1.9739580154418945,2.0130209922790527,1.875,1.9166669845581055,921600.0 2001-01-19,2.037108898162842,2.0416669845581055,1.9479169845581055,1.9791669845581055,1116000.0 2001-01-22,1.9817709922790527,2.0416669845581055,1.8333330154418945,2.0416669845581055,1586400.0 2001-01-23,2.0755209922790527,2.2395830154418945,1.9270830154418945,1.9583330154418945,2932800.0 2001-01-24,2.09375,2.09375,1.96875,2.09375,2616000.0 2001-01-25,2.0885419845581055,2.0885419845581055,1.9791669845581055,2.0833330154418945,895200.0 2001-01-26,1.96875,2.1145830154418945,1.9583330154418945,2.03125,1024800.0 2001-01-29,2.03125,2.0625,1.8548179864883423,2.0026040077209473,1159200.0 2001-01-30,2.0885419845581055,2.0885419845581055,2.007812976837158,2.015625,595200.0 2001-01-31,2.0520830154418945,2.0911459922790527,2.046875,2.0729169845581055,705600.0 2001-02-01,2.0677080154418945,2.0807290077209473,1.9824219942092896,2.0286459922790527,436800.0 2001-02-02,1.9583330154418945,2.0729169845581055,1.8932290077209473,2.064452886581421,1044000.0 2001-02-05,1.9375,1.96875,1.9036459922790527,1.9661459922790527,823200.0 2001-02-06,1.9947919845581055,2.0625,1.9609379768371582,1.984375,3360000.0 2001-02-07,1.9192709922790527,2.015625,1.9010419845581055,2.015625,1341600.0 2001-02-08,1.9010419845581055,1.9635419845581055,1.9010419845581055,1.9453129768371582,679200.0 2001-02-09,1.8723959922790527,1.9427080154418945,1.8697919845581055,1.921875,1315200.0 2001-02-12,1.8385419845581055,1.8723959922790527,1.7786459922790527,1.8619790077209473,1567200.0 2001-02-13,1.7708330154418945,1.8958330154418945,1.75,1.8385419845581055,751200.0 2001-02-14,1.6770830154418945,1.7864580154418945,1.6770830154418945,1.7682290077209473,950400.0 2001-02-15,1.7421879768371582,1.7421879768371582,1.6796879768371582,1.6875,1185600.0 2001-02-16,1.7135419845581055,1.75,1.6875,1.7135419845581055,818400.0 2001-02-20,1.8333330154418945,1.8333330154418945,1.6666669845581055,1.7265629768371582,1408800.0 2001-02-21,1.8033850193023682,1.8541669845581055,1.7447919845581055,1.7447919845581055,1476000.0 2001-02-22,1.7083330154418945,1.7916669845581055,1.6588540077209473,1.7916669845581055,1634400.0 2001-02-23,1.7291669845581055,1.7291669845581055,1.6015629768371582,1.71875,1956000.0 2001-02-26,1.75,1.7760419845581055,1.7239580154418945,1.734375,816000.0 2001-02-27,1.734375,1.7864580154418945,1.7291669845581055,1.75,751200.0 2001-02-28,1.75,1.75,1.7135419845581055,1.7356770038604736,1524000.0 2001-03-01,1.7604169845581055,1.7708330154418945,1.703125,1.7395830154418945,2328000.0 2001-03-02,1.7239580154418945,1.7395830154418945,1.71875,1.7291669845581055,1730400.0 2001-03-05,1.6614580154418945,1.7291669845581055,1.6328129768371582,1.7278649806976318,1296000.0 2001-03-06,1.7083330154418945,1.7083330154418945,1.6666669845581055,1.671875,288000.0 2001-03-07,1.6875,1.7239580154418945,1.6875,1.7083330154418945,1020000.0 2001-03-08,1.6848959922790527,1.71875,1.6666669845581055,1.6927080154418945,1274400.0 2001-03-09,1.6770830154418945,1.6927080154418945,1.6614580154418945,1.6848959922790527,2556000.0 2001-03-12,1.5833330154418945,1.5963540077209473,1.4947919845581055,1.5442709922790527,2611200.0 2001-03-13,1.570963978767395,1.609375,1.4791669845581055,1.5377600193023682,3612000.0 2001-03-14,1.46875,1.5677080154418945,1.46875,1.546875,4140000.0 2001-03-15,1.4583330154418945,1.5,1.4244790077209473,1.46875,2215200.0 2001-03-16,1.34375,1.484375,1.3385419845581055,1.453125,3225600.0 2001-03-19,1.453125,1.453125,1.3541669845581055,1.386718988418579,1478400.0 2001-03-20,1.4479169845581055,1.5104169845581055,1.421875,1.421875,991200.0 2001-03-21,1.4798179864883423,1.5052080154418945,1.4609379768371582,1.4921879768371582,823200.0 2001-03-22,1.546875,1.625,1.4791669845581055,1.4791669845581055,1704000.0 2001-03-23,1.5182290077209473,1.5703129768371582,1.5,1.5625,4317600.0 2001-03-26,1.5,1.5260419845581055,1.484375,1.5136719942092896,3345600.0 2001-03-27,1.4739580154418945,1.4973959922790527,1.4244790077209473,1.4954429864883423,2448000.0 2001-03-28,1.3808590173721313,1.46875,1.3515629768371582,1.46875,2671200.0 2001-03-29,1.1822919845581055,1.3854169845581055,1.1588540077209473,1.3463540077209473,3619200.0 2001-03-30,1.2526040077209473,1.296875,1.1979169845581055,1.203125,6177600.0 2001-04-02,1.3776040077209473,1.4270830154418945,1.25,1.2526040077209473,5433600.0 2001-04-03,1.3932290077209473,1.4322919845581055,1.3333330154418945,1.378906011581421,8186400.0 2001-04-04,1.40625,1.5260419845581055,1.3932290077209473,1.3984379768371582,3295200.0 2001-04-05,1.5520830154418945,1.5625,1.3958330154418945,1.4244790077209473,2443200.0 2001-04-06,1.4973959922790527,1.5104169845581055,1.4635419845581055,1.4973959922790527,1183200.0 2001-04-09,1.4166669845581055,1.5075000524520874,1.412500023841858,1.4791669845581055,1413600.0 2001-04-10,1.5416669845581055,1.6291669607162476,1.4170830249786377,1.4266669750213623,1104000.0 2001-04-11,1.4016669988632202,1.5625,1.3962500095367432,1.537500023841858,3900000.0 2001-04-12,1.386667013168335,1.4191670417785645,1.1604169607162476,1.3333330154418945,13485600.0 2001-04-16,1.3116669654846191,1.4162499904632568,1.2645829916000366,1.375,4752000.0 2001-04-17,1.5770829916000366,1.6462500095367432,1.2945829629898071,1.303333044052124,9549600.0 2001-04-18,1.8362499475479126,1.9216669797897339,1.6683330535888672,1.6866669654846191,8253600.0 2001-04-19,1.9270830154418945,1.9833329916000366,1.8366669416427612,1.840000033378601,5246400.0 2001-04-20,1.738332986831665,1.8329169750213623,1.6749999523162842,1.7954169511795044,3386400.0 2001-04-23,1.65625,1.738332986831665,1.65625,1.738332986831665,2709600.0 2001-04-24,1.5833330154418945,1.6725000143051147,1.5629169940948486,1.6691670417785645,2493600.0 2001-04-25,1.6579170227050781,1.6974999904632568,1.5833330154418945,1.5954170227050781,1476000.0 2001-04-26,1.6425000429153442,1.7083330154418945,1.6362500190734863,1.7083330154418945,760800.0 2001-04-27,1.6283329725265503,1.6916669607162476,1.6245830059051514,1.6908329725265503,696000.0 2001-04-30,1.761667013168335,1.8370829820632935,1.6266670227050781,1.6729170083999634,5428800.0 2001-05-01,1.7908329963684082,1.7933330535888672,1.7083330154418945,1.7583329677581787,1336800.0 2001-05-02,1.8041670322418213,1.8333330154418945,1.7625000476837158,1.784999966621399,4286400.0 2001-05-03,1.803333044052124,1.8041670322418213,1.75,1.8041670322418213,1161600.0 2001-05-04,1.7770830392837524,1.789167046546936,1.7424999475479126,1.7854169607162476,648000.0 2001-05-07,1.7429169416427612,1.8541669845581055,1.7291669845581055,1.8283330202102661,1279200.0 2001-05-08,1.7262500524520874,1.7625000476837158,1.710832953453064,1.7625000476837158,151200.0 2001-05-09,1.6675000190734863,1.75,1.6104170083999634,1.75,1435200.0 2001-05-10,1.7041670083999634,1.7374999523162842,1.6666669845581055,1.6749999523162842,988800.0 2001-05-11,1.7174999713897705,1.7174999713897705,1.6458330154418945,1.7041670083999634,880800.0 2001-05-14,1.6620830297470093,1.7174999713897705,1.6604169607162476,1.7174999713897705,842400.0 2001-05-15,1.6891670227050781,1.7079169750213623,1.6458330154418945,1.6620830297470093,470400.0 2001-05-16,1.7237499952316284,1.759166955947876,1.664167046546936,1.6749999523162842,700800.0 2001-05-17,1.7533329725265503,1.778749942779541,1.675832986831665,1.7741669416427612,852000.0 2001-05-18,1.7687499523162842,1.7808330059051514,1.7291669845581055,1.75,717600.0 2001-05-21,1.8304170370101929,1.8333330154418945,1.7545830011367798,1.7625000476837158,1567200.0 2001-05-22,1.8470829725265503,1.8762500286102295,1.7999999523162842,1.832082986831665,2632800.0 2001-05-23,1.8125,1.8587499856948853,1.75,1.8454170227050781,1329600.0 2001-05-24,1.8637499809265137,1.875,1.8125,1.8125,664800.0 2001-05-25,1.834583044052124,1.8854169845581055,1.8333330154418945,1.8637499809265137,1089600.0 2001-05-29,1.773332953453064,1.8541669845581055,1.7570830583572388,1.8541669845581055,722400.0 2001-05-30,1.6666669845581055,1.7712500095367432,1.6375000476837158,1.7712500095367432,1898400.0 2001-05-31,1.7004170417785645,1.7329169511795044,1.6691670417785645,1.6691670417785645,1908000.0 2001-06-01,1.699167013168335,1.7179169654846191,1.5958329439163208,1.7062499523162842,916800.0 2001-06-04,1.7083330154418945,1.725000023841858,1.6549999713897705,1.725000023841858,1077600.0 2001-06-05,1.7799999713897705,1.7945829629898071,1.6941670179367065,1.6941670179367065,974400.0 2001-06-06,1.8020830154418945,1.818750023841858,1.7916669845581055,1.818750023841858,4780800.0 2001-06-07,1.8075000047683716,1.8645830154418945,1.8025000095367432,1.804582953453064,2373600.0 2001-06-08,1.8362499475479126,1.8583329916000366,1.816249966621399,1.8166669607162476,3170400.0 2001-06-11,1.8291670083999634,1.8666670322418213,1.8200000524520874,1.837499976158142,1516800.0 2001-06-12,1.8562500476837158,1.8562500476837158,1.817916989326477,1.832082986831665,760800.0 2001-06-13,1.8404170274734497,1.8562500476837158,1.8333330154418945,1.8558330535888672,2076000.0 2001-06-14,1.7012499570846558,1.8333330154418945,1.7012499570846558,1.8333330154418945,585600.0 2001-06-15,1.6333329677581787,1.6791670322418213,1.5591670274734497,1.6770830154418945,3494400.0 2001-06-18,1.5583330392837524,1.6395829916000366,1.5583330392837524,1.6387499570846558,532800.0 2001-06-19,1.5829169750213623,1.7166670560836792,1.5499999523162842,1.5854170322418213,1039200.0 2001-06-20,1.6958329677581787,1.7041670083999634,1.5420830249786377,1.570417046546936,681600.0 2001-06-21,1.6779170036315918,1.7041670083999634,1.6124999523162842,1.7041670083999634,643200.0 2001-06-22,1.6316670179367065,1.6924999952316284,1.6316670179367065,1.6854170560836792,424800.0 2001-06-25,1.6041669845581055,1.6404169797897339,1.588333010673523,1.631250023841858,2282400.0 2001-06-26,1.65625,1.65625,1.5862499475479126,1.6124999523162842,1123200.0 2001-06-27,1.7208329439163208,1.7679170370101929,1.659999966621399,1.659999966621399,1317600.0 2001-06-28,1.743749976158142,1.8116669654846191,1.721250057220459,1.7395830154418945,4459200.0 2001-06-29,1.7687499523162842,1.78125,1.7258330583572388,1.7520829439163208,4173600.0 2001-07-02,1.7454169988632202,1.7949999570846558,1.7074999809265137,1.756250023841858,1296000.0 2001-07-03,1.738332986831665,1.7708330154418945,1.7083330154418945,1.744583010673523,504000.0 2001-07-05,1.6124999523162842,1.7083330154418945,1.588333010673523,1.7074999809265137,4725600.0 2001-07-06,1.6395829916000366,1.6566669940948486,1.5916670560836792,1.5920829772949219,1555200.0 2001-07-09,1.631250023841858,1.7312500476837158,1.631250023841858,1.6595829725265503,1543200.0 2001-07-10,1.6104170083999634,1.649999976158142,1.6104170083999634,1.6458330154418945,1473600.0 2001-07-11,1.6258330345153809,1.6495829820632935,1.6070829629898071,1.6124999523162842,2700000.0 2001-07-12,1.789167046546936,1.7975000143051147,1.6708329916000366,1.6708329916000366,2140800.0 2001-07-13,1.7708330154418945,1.790416955947876,1.7708330154418945,1.787500023841858,1022400.0 2001-07-16,1.7520829439163208,1.7854169607162476,1.7312500476837158,1.774999976158142,1560000.0 2001-07-17,1.8404170274734497,1.8833329677581787,1.773332953453064,1.774999976158142,4780800.0 2001-07-18,1.8416670560836792,1.8541669845581055,1.8370829820632935,1.837499976158142,3220800.0 2001-07-19,1.774999976158142,1.8479169607162476,1.7716670036315918,1.8424999713897705,2083200.0 2001-07-20,1.7583329677581787,1.7725000381469727,1.7345830202102661,1.7712500095367432,2409600.0 2001-07-23,1.8104170560836792,1.8104170560836792,1.7583329677581787,1.7645829916000366,1620000.0 2001-07-24,1.832082986831665,1.8350000381469727,1.7862499952316284,1.7862499952316284,2464800.0 2001-07-25,1.8395830392837524,1.8395830392837524,1.8229169845581055,1.8333330154418945,1980000.0 2001-07-26,1.878749966621399,1.8791669607162476,1.8291670083999634,1.8395830392837524,4519200.0 2001-07-27,1.8979170322418213,1.9187500476837158,1.8729170560836792,1.8745830059051514,6141600.0 2001-07-30,1.8720829486846924,1.8879170417785645,1.8591669797897339,1.871250033378601,2280000.0 2001-07-31,1.84375,1.8683329820632935,1.8229169845581055,1.8620829582214355,2157600.0 2001-08-01,1.875,1.8791669607162476,1.817916989326477,1.84375,1812000.0 2001-08-02,1.8912500143051147,1.9104169607162476,1.8745830059051514,1.875,3343200.0 2001-08-03,1.8533329963684082,1.8933329582214355,1.8283330202102661,1.8933329582214355,609600.0 2001-08-06,1.7854169607162476,1.8295830488204956,1.7770830392837524,1.8245830535888672,1771200.0 2001-08-07,1.7937500476837158,1.8083330392837524,1.7604169845581055,1.7791670560836792,681600.0 2001-08-08,1.6950000524520874,1.806249976158142,1.6479170322418213,1.7937500476837158,2395200.0 2001-08-09,1.7512500286102295,1.752500057220459,1.6895829439163208,1.690000057220459,1188000.0 2001-08-10,1.8158329725265503,1.8700000047683716,1.7254170179367065,1.7487499713897705,3026400.0 2001-08-13,1.8125,1.851667046546936,1.800832986831665,1.8458329439163208,1149600.0 2001-08-14,1.84375,1.8524999618530273,1.8020830154418945,1.8066669702529907,592800.0 2001-08-15,1.7333329916000366,1.8541669845581055,1.722499966621399,1.8324999809265137,993600.0 2001-08-16,1.7112499475479126,1.738332986831665,1.6833330392837524,1.725000023841858,1756800.0 2001-08-17,1.71875,1.7433329820632935,1.7000000476837158,1.7087500095367432,1008000.0 2001-08-20,1.7291669845581055,1.753749966621399,1.696666955947876,1.7287499904632568,984000.0 2001-08-21,1.712499976158142,1.747499942779541,1.7016669511795044,1.7416670322418213,2647200.0 2001-08-22,1.71875,1.7283329963684082,1.6916669607162476,1.7083330154418945,2347200.0 2001-08-23,1.725000023841858,1.7658330202102661,1.725000023841858,1.7541669607162476,1293600.0 2001-08-24,1.7379169464111328,1.7583329677581787,1.7233330011367798,1.7404170036315918,912000.0 2001-08-27,1.7233330011367798,1.7704169750213623,1.7229169607162476,1.7458330392837524,1677600.0 2001-08-28,1.7454169988632202,1.7566670179367065,1.7233330011367798,1.725000023841858,1716000.0 2001-08-29,1.7358330488204956,1.75,1.725000023841858,1.725000023841858,475200.0 2001-08-30,1.7300000190734863,1.7404170036315918,1.7050000429153442,1.7358330488204956,796800.0 2001-08-31,1.7620830535888672,1.7704169750213623,1.7183330059051514,1.7433329820632935,1418400.0 2001-09-04,1.7358330488204956,1.7620830535888672,1.727916955947876,1.7620830535888672,1010400.0 2001-09-05,1.7291669845581055,1.7491669654846191,1.709583044052124,1.7374999523162842,10819200.0 2001-09-06,1.7000000476837158,1.7100000381469727,1.6829169988632202,1.7083330154418945,2824800.0 2001-09-07,1.5537500381469727,1.6775000095367432,1.4833329916000366,1.6770830154418945,5220000.0 2001-09-10,1.556249976158142,1.6033329963684082,1.4716670513153076,1.5412499904632568,3266400.0 2001-09-17,1.372499942779541,1.5516669750213623,1.3683329820632935,1.5425000190734863,3492000.0 2001-09-18,1.2908329963684082,1.3891669511795044,1.2795829772949219,1.3870830535888672,4804800.0 2001-09-19,1.2483329772949219,1.2829170227050781,1.1845829486846924,1.2779170274734497,3180000.0 2001-09-20,0.949167013168335,1.1979169845581055,0.949167013168335,1.1979169845581055,10615200.0 2001-09-21,0.9225000143051147,0.9495829939842224,0.7604169845581055,0.9495829939842224,10922400.0 2001-09-24,0.9375,0.9770830273628235,0.8374999761581421,0.9333329796791077,6252000.0 2001-09-25,0.9166669845581055,0.9579169750213623,0.8791670203208923,0.956250011920929,1663200.0 2001-09-26,0.8987500071525574,0.9375,0.8566669821739197,0.9375,3554400.0 2001-09-27,0.8725000023841858,0.8929169774055481,0.8304169774055481,0.8645830154418945,3806400.0 2001-09-28,0.9333329796791077,0.9608330130577087,0.8629170060157776,0.8725000023841858,1807200.0 2001-10-01,0.8658329844474792,0.9375,0.8637499809265137,0.9375,1996800.0 2001-10-02,0.8541669845581055,0.8854169845581055,0.8374999761581421,0.8745830059051514,1504800.0 2001-10-03,0.8516669869422913,0.875,0.7954170107841492,0.8458330035209656,6804000.0 2001-10-04,0.956250011920929,1.0641670227050781,0.8770830035209656,0.8770830035209656,7281600.0 2001-10-05,0.9516670107841492,0.9649999737739563,0.8799999952316284,0.9558330178260803,2016000.0 2001-10-08,0.8333330154418945,0.8999999761581421,0.8145830035209656,0.8500000238418579,4668000.0 2001-10-09,0.8458330035209656,0.862500011920929,0.737500011920929,0.8120830059051514,4744800.0 2001-10-10,0.875,0.9204170107841492,0.7970830202102661,0.8545830249786377,4080000.0 2001-10-11,1.0383330583572388,1.0383330583572388,0.9041669964790344,0.9041669964790344,5935200.0 2001-10-12,1.0004169940948486,1.0795830488204956,0.9870830178260803,1.0762499570846558,4968000.0 2001-10-15,1.0,1.0058330297470093,0.9733330011367798,0.9887499809265137,1876800.0 2001-10-16,1.118749976158142,1.1583329439163208,1.0379170179367065,1.0416669845581055,6765600.0 2001-10-17,1.1924999952316284,1.238332986831665,1.159999966621399,1.1604169607162476,9252000.0 2001-10-18,1.1391669511795044,1.1974999904632568,1.0654170513153076,1.1974999904632568,2966400.0 2001-10-19,1.122499942779541,1.1349999904632568,1.0729169845581055,1.125,2040000.0 2001-10-22,1.1479170322418213,1.1645829677581787,1.1083329916000366,1.1241669654846191,796800.0 2001-10-23,1.1691670417785645,1.1875,1.153749942779541,1.165416955947876,1792800.0 2001-10-24,1.1666669845581055,1.1995830535888672,1.1541670560836792,1.1833330392837524,1087200.0 2001-10-25,1.1462500095367432,1.1645829677581787,1.117082953453064,1.1541670560836792,1447200.0 2001-10-26,1.2949999570846558,1.3224999904632568,1.1454169750213623,1.1649999618530273,3312000.0 2001-10-29,1.2883330583572388,1.3166669607162476,1.2566670179367065,1.3041670322418213,3405600.0 2001-10-30,1.1666669845581055,1.2845829725265503,1.1316670179367065,1.2783329486846924,5301600.0 2001-10-31,1.175832986831665,1.2333329916000366,1.1354169845581055,1.1658329963684082,1317600.0 2001-11-01,1.1916669607162476,1.193750023841858,1.1629170179367065,1.1762499809265137,823200.0 2001-11-02,1.1708329916000366,1.1924999952316284,1.1666669845581055,1.1833330392837524,746400.0 2001-11-05,1.1787500381469727,1.1875,1.1008330583572388,1.1745829582214355,1497600.0 2001-11-06,1.2145830392837524,1.2291669845581055,1.1666669845581055,1.1666669845581055,3086400.0 2001-11-07,1.2441669702529907,1.2916669845581055,1.2083330154418945,1.224166989326477,2212800.0 2001-11-08,1.2533329725265503,1.2670830488204956,1.210832953453064,1.2541669607162476,1934400.0 2001-11-09,1.256250023841858,1.287500023841858,1.227916955947876,1.252500057220459,1675200.0 2001-11-12,1.2379169464111328,1.2625000476837158,1.148332953453064,1.2366670370101929,1255200.0 2001-11-13,1.2899999618530273,1.2899999618530273,1.2583329677581787,1.2687499523162842,1831200.0 2001-11-14,1.2770830392837524,1.3333330154418945,1.2545830011367798,1.2899999618530273,1996800.0 2001-11-15,1.3962500095367432,1.4020830392837524,1.2495830059051514,1.2625000476837158,2083200.0 2001-11-16,1.3537499904632568,1.4191670417785645,1.3129169940948486,1.402500033378601,1190400.0 2001-11-19,1.3916670083999634,1.4104169607162476,1.337499976158142,1.3691669702529907,1111200.0 2001-11-20,1.3537499904632568,1.4104169607162476,1.3333330154418945,1.40625,919200.0 2001-11-21,1.367082953453064,1.375,1.3233330249786377,1.337499976158142,547200.0 2001-11-23,1.355417013168335,1.4108330011367798,1.349166989326477,1.3741669654846191,542400.0 2001-11-26,1.3729170560836792,1.4112499952316284,1.3420829772949219,1.377500057220459,1060800.0 2001-11-27,1.4358329772949219,1.459583044052124,1.4020830392837524,1.4249999523162842,1293600.0 2001-11-28,1.399999976158142,1.4629169702529907,1.399999976158142,1.4474999904632568,981600.0 2001-11-29,1.3958330154418945,1.414167046546936,1.3833329677581787,1.4058330059051514,1116000.0 2001-11-30,1.3337500095367432,1.4158329963684082,1.3158329725265503,1.3875000476837158,2575200.0 2001-12-03,1.3624999523162842,1.3979170322418213,1.3354170322418213,1.341249942779541,3513600.0 2001-12-04,1.4424999952316284,1.445417046546936,1.3679169416427612,1.384166955947876,859200.0 2001-12-05,1.6441669464111328,1.6487499475479126,1.4383330345153809,1.4500000476837158,6388800.0 2001-12-06,1.665416955947876,1.7024999856948853,1.618749976158142,1.6229170560836792,3194400.0 2001-12-07,1.6520830392837524,1.6866669654846191,1.6024999618530273,1.6866669654846191,1219200.0 2001-12-10,1.6233329772949219,1.6666669845581055,1.6208330392837524,1.6662499904632568,1560000.0 2001-12-11,1.6558330059051514,1.6666669845581055,1.6216670274734497,1.6399999856948853,933600.0 2001-12-12,1.6258330345153809,1.6666669845581055,1.6145830154418945,1.6254169940948486,1233600.0 2001-12-13,1.6558330059051514,1.65625,1.5504169464111328,1.6150000095367432,1704000.0 2001-12-14,1.6279170513153076,1.6495829820632935,1.5729169845581055,1.6262500286102295,1958400.0 2001-12-17,1.6479170322418213,1.649999976158142,1.6037499904632568,1.6437499523162842,1572000.0 2001-12-18,1.6887500286102295,1.6887500286102295,1.6229170560836792,1.649999976158142,1744800.0 2001-12-19,1.7291669845581055,1.7354170083999634,1.6583329439163208,1.6875,3926400.0 2001-12-20,1.7504169940948486,1.7799999713897705,1.7029169797897339,1.7145830392837524,4044000.0 2001-12-21,1.8145829439163208,1.8145829439163208,1.7379169464111328,1.7754169702529907,3465600.0 2001-12-24,1.8595830202102661,1.869583010673523,1.7825000286102295,1.7825000286102295,1468800.0 2001-12-26,1.8791669607162476,1.8879170417785645,1.8066669702529907,1.8708330392837524,2767200.0 2001-12-27,1.8354170322418213,1.8833329677581787,1.8145829439163208,1.8608330488204956,4173600.0 2001-12-28,1.789167046546936,1.8333330154418945,1.7374999523162842,1.8133330345153809,2896800.0 2001-12-31,1.7074999809265137,1.783750057220459,1.6708329916000366,1.7629170417785645,3789600.0 2002-01-02,1.5983330011367798,1.7166670560836792,1.5979169607162476,1.7050000429153442,3350400.0 2002-01-03,1.6370830535888672,1.6566669940948486,1.5666669607162476,1.6062500476837158,5721600.0 2002-01-04,1.6354169845581055,1.6979169845581055,1.5458329916000366,1.6549999713897705,7536000.0 2002-01-07,1.571666955947876,1.7379169464111328,1.5708329677581787,1.675832986831665,4495200.0 2002-01-08,1.6166670322418213,1.6708329916000366,1.5700000524520874,1.5712499618530273,9792000.0 2002-01-09,1.5895830392837524,1.6541670560836792,1.5833330154418945,1.6345829963684082,7056000.0 2002-01-10,1.5283329486846924,1.6262500286102295,1.5208330154418945,1.5837500095367432,4905600.0 2002-01-11,1.5625,1.5791670083999634,1.5104169845581055,1.5295829772949219,2304000.0 2002-01-14,1.5829169750213623,1.5829169750213623,1.53125,1.5383330583572388,1946400.0 2002-01-15,1.5512499809265137,1.6416670083999634,1.525833010673523,1.5862499475479126,1226400.0 2002-01-16,1.537500023841858,1.5625,1.5008330345153809,1.5537500381469727,1670400.0 2002-01-17,1.5708329677581787,1.5729169845581055,1.5412499904632568,1.5416669845581055,758400.0 2002-01-18,1.4850000143051147,1.5625,1.4612499475479126,1.5416669845581055,1752000.0 2002-01-22,1.4958330392837524,1.5162500143051147,1.4545830488204956,1.4904170036315918,5659200.0 2002-01-23,1.4983329772949219,1.522083044052124,1.4674999713897705,1.5,2145600.0 2002-01-24,1.5208330154418945,1.5637500286102295,1.4874999523162842,1.5,686400.0 2002-01-25,1.5416669845581055,1.5462499856948853,1.4979170560836792,1.5241669416427612,1116000.0 2002-01-28,1.5416669845581055,1.6020829677581787,1.5354169607162476,1.5379170179367065,1732800.0 2002-01-29,1.40625,1.5670830011367798,1.3583329916000366,1.559999942779541,7029600.0 2002-01-30,1.4333330392837524,1.445417046546936,1.3520829677581787,1.3858330249786377,4502400.0 2002-01-31,1.5295829772949219,1.5416669845581055,1.462499976158142,1.462499976158142,3482400.0 2002-02-01,1.5408329963684082,1.5416669845581055,1.5041669607162476,1.5333329439163208,1843200.0 2002-02-04,1.440000057220459,1.5416669845581055,1.4375,1.5020829439163208,1903200.0 2002-02-05,1.4708329439163208,1.5187499523162842,1.4479169845581055,1.4833329916000366,1855200.0 2002-02-06,1.4095829725265503,1.4833329916000366,1.4041670560836792,1.4833329916000366,1956000.0 2002-02-07,1.3754169940948486,1.4375,1.3479169607162476,1.408750057220459,2628000.0 2002-02-08,1.4445830583572388,1.4616669416427612,1.375,1.3754169940948486,1260000.0 2002-02-11,1.4075000286102295,1.4500000476837158,1.3941669464111328,1.446666955947876,914400.0 2002-02-12,1.4220830202102661,1.441249966621399,1.3966670036315918,1.399999976158142,2116800.0 2002-02-13,1.4808330535888672,1.4820829629898071,1.4291670322418213,1.4291670322418213,1723200.0 2002-02-14,1.4574999809265137,1.5041669607162476,1.4541670083999634,1.4620829820632935,1370400.0 2002-02-15,1.4583330154418945,1.46875,1.4083329439163208,1.4579169750213623,2649600.0 2002-02-19,1.4508329629898071,1.4683330059051514,1.4208329916000366,1.4483330249786377,1826400.0 2002-02-20,1.4583330154418945,1.4733330011367798,1.4187500476837158,1.440000057220459,1759200.0 2002-02-21,1.4574999809265137,1.475000023841858,1.4187500476837158,1.4395829439163208,1461600.0 2002-02-22,1.4487500190734863,1.4691669940948486,1.4416669607162476,1.4458329677581787,2515200.0 2002-02-25,1.4583330154418945,1.475000023841858,1.4375,1.4375,1272000.0 2002-02-26,1.465000033378601,1.4887499809265137,1.4512499570846558,1.4704170227050781,794400.0 2002-02-27,1.5166670083999634,1.5316669940948486,1.4708329439163208,1.4708329439163208,756000.0 2002-02-28,1.4774999618530273,1.5433330535888672,1.460832953453064,1.5208330154418945,1219200.0 2002-03-01,1.5,1.5149999856948853,1.475000023841858,1.4858330488204956,1401600.0 2002-03-04,1.6100000143051147,1.6145830154418945,1.4783329963684082,1.4783329963684082,2174400.0 2002-03-05,1.5879169702529907,1.6100000143051147,1.5708329677581787,1.5770829916000366,1984800.0 2002-03-06,1.5958329439163208,1.6033329963684082,1.5620830059051514,1.59375,1382400.0 2002-03-07,1.5762499570846558,1.6095830202102661,1.5449999570846558,1.6037499904632568,1106400.0 2002-03-08,1.5783330202102661,1.5829169750213623,1.539167046546936,1.5800000429153442,1173600.0 2002-03-11,1.5866669416427612,1.597499966621399,1.5170830488204956,1.5729169845581055,835200.0 2002-03-12,1.59375,1.6020829677581787,1.5641670227050781,1.5787500143051147,681600.0 2002-03-13,1.5499999523162842,1.59375,1.5229170322418213,1.59375,571200.0 2002-03-14,1.6579170227050781,1.6775000095367432,1.5670830011367798,1.5758329629898071,3050400.0 2002-03-15,1.6725000143051147,1.7220829725265503,1.6583329439163208,1.6691670417785645,3417600.0 2002-03-18,1.6629170179367065,1.6833330392837524,1.6458330154418945,1.6791670322418213,876000.0 2002-03-19,1.6841670274734497,1.6875,1.6566669940948486,1.6741670370101929,1176000.0 2002-03-20,1.7216670513153076,1.7216670513153076,1.6666669845581055,1.6862499713897705,1881600.0 2002-03-21,1.7158329486846924,1.7237499952316284,1.7000000476837158,1.7083330154418945,1927200.0 2002-03-22,1.7320829629898071,1.7320829629898071,1.7041670083999634,1.7045830488204956,1639200.0 2002-03-25,1.7041670083999634,1.725000023841858,1.7012499570846558,1.7191669940948486,1039200.0 2002-03-26,1.7141669988632202,1.7220829725265503,1.6708329916000366,1.7020829916000366,1363200.0 2002-03-27,1.7395830154418945,1.7654169797897339,1.693750023841858,1.7154170274734497,897600.0 2002-03-28,1.7541669607162476,1.7687499523162842,1.7483329772949219,1.7504169940948486,1140000.0 2002-04-01,1.7454169988632202,1.773332953453064,1.7291669845581055,1.7604169845581055,1125600.0 2002-04-02,1.7358330488204956,1.7545830011367798,1.7229169607162476,1.7324999570846558,1099200.0 2002-04-03,1.7387499809265137,1.7658330202102661,1.7312500476837158,1.7316670417785645,880800.0 2002-04-04,1.759166955947876,1.7699999809265137,1.625,1.7466670274734497,4255200.0 2002-04-05,1.6924999952316284,1.7491669654846191,1.681249976158142,1.7491669654846191,1312800.0 2002-04-08,1.693750023841858,1.7020829916000366,1.6687500476837158,1.6749999523162842,3996000.0 2002-04-09,1.6162500381469727,1.727916955947876,1.6004170179367065,1.7020829916000366,3192000.0 2002-04-10,1.6129169464111328,1.6416670083999634,1.5833330154418945,1.6083329916000366,1824000.0 2002-04-11,1.5712499618530273,1.6112500429153442,1.5637500286102295,1.59375,1010400.0 2002-04-12,1.6033329963684082,1.6033329963684082,1.5645829439163208,1.5645829439163208,1101600.0 2002-04-15,1.587499976158142,1.681249976158142,1.5833330154418945,1.6091669797897339,3072000.0 2002-04-16,1.8470829725265503,1.8624999523162842,1.6233329772949219,1.6233329772949219,8335200.0 2002-04-17,1.9354170560836792,1.9800000190734863,1.8583329916000366,1.8733329772949219,8092800.0 2002-04-18,1.9833329916000366,1.9958330392837524,1.8770829439163208,1.9479169845581055,3645600.0 2002-04-19,1.9270830154418945,1.9541670083999634,1.84375,1.931249976158142,5220000.0 2002-04-22,1.8833329677581787,1.8916670083999634,1.8520829677581787,1.8875000476837158,2791200.0 2002-04-23,1.9166669845581055,1.9187500476837158,1.875,1.8791669607162476,2596800.0 2002-04-24,1.8833329677581787,1.934999942779541,1.8791669607162476,1.8908330202102661,2740800.0 2002-04-25,1.940000057220459,1.9462499618530273,1.8245830535888672,1.8791669607162476,2272800.0 2002-04-26,1.9049999713897705,1.9583330154418945,1.9016669988632202,1.9479169845581055,1233600.0 2002-04-29,1.8925000429153442,1.9220830202102661,1.8716670274734497,1.909999966621399,1363200.0 2002-04-30,1.9583330154418945,2.004167079925537,1.8908330202102661,1.9079170227050781,4024800.0 2002-05-01,1.9583330154418945,1.962499976158142,1.9012500047683716,1.9495830535888672,1231200.0 2002-05-02,1.8916670083999634,1.9583330154418945,1.8875000476837158,1.9470829963684082,1058400.0 2002-05-03,1.9583330154418945,1.966249942779541,1.8825000524520874,1.8912500143051147,3763200.0 2002-05-06,2.0,2.0208330154418945,1.9375,1.9504170417785645,2988000.0 2002-05-07,1.960832953453064,2.0174999237060547,1.9379169940948486,2.004167079925537,2750400.0 2002-05-08,2.0416669845581055,2.043750047683716,1.9754170179367065,1.9791669845581055,2114400.0 2002-05-09,2.032083034515381,2.0562500953674316,2.012083053588867,2.03125,957600.0 2002-05-10,2.041249990463257,2.075000047683716,2.0254170894622803,2.047916889190674,3072000.0 2002-05-13,2.1616671085357666,2.1854169368743896,2.0325000286102295,2.037916898727417,4857600.0 2002-05-14,2.1958329677581787,2.21875,2.1479170322418213,2.1533329486846924,6775200.0 2002-05-15,2.1879169940948486,2.3125,2.134999990463257,2.1962499618530273,5272800.0 2002-05-16,2.188333034515381,2.262500047683716,2.15625,2.1875,4005600.0 2002-05-17,2.2512500286102295,2.2791669368743896,2.19083309173584,2.19083309173584,6648000.0 2002-05-20,2.259166955947876,2.276249885559082,2.233333110809326,2.269166946411133,2282400.0 2002-05-21,2.172916889190674,2.2604169845581055,2.1504170894622803,2.2604169845581055,6530400.0 2002-05-22,2.155416965484619,2.1666669845581055,2.108750104904175,2.1516671180725098,7790400.0 2002-05-23,2.1875,2.200000047683716,2.1270830631256104,2.157917022705078,2894400.0 2002-05-24,2.2058329582214355,2.2104170322418213,2.168750047683716,2.1812500953674316,1257600.0 2002-05-28,2.208750009536743,2.245832920074463,2.1770830154418945,2.235416889190674,3160800.0 2002-05-29,2.2083330154418945,2.2125000953674316,2.1791670322418213,2.1958329677581787,2472000.0 2002-05-30,2.203749895095825,2.203749895095825,2.1500000953674316,2.1875,4852800.0 2002-05-31,2.032083034515381,2.204166889190674,2.026249885559082,2.2033329010009766,13852800.0 2002-06-03,1.6904170513153076,2.0054171085357666,1.6791670322418213,2.0054171085357666,20695200.0 2002-06-04,1.849166989326477,1.8533329963684082,1.7170829772949219,1.7295830249786377,16351200.0 2002-06-05,1.894582986831665,1.9166669845581055,1.8270829916000366,1.8495830297470093,5248800.0 2002-06-06,1.8791669607162476,1.9158329963684082,1.84375,1.884166955947876,2640000.0 2002-06-07,1.8858330249786377,1.909999966621399,1.8125,1.8408329486846924,3525600.0 2002-06-10,1.9245829582214355,1.9500000476837158,1.8883329629898071,1.899999976158142,2930400.0 2002-06-11,1.8541669845581055,1.9541670083999634,1.8466670513153076,1.9500000476837158,2760000.0 2002-06-12,1.8770829439163208,1.8916670083999634,1.8041670322418213,1.8583329916000366,6571200.0 2002-06-13,2.037916898727417,2.102916955947876,1.8895829916000366,1.8949999809265137,10716000.0 2002-06-14,2.079582929611206,2.079582929611206,1.965000033378601,2.002500057220459,7896000.0 2002-06-17,2.0999999046325684,2.123332977294922,2.074167013168335,2.0833330154418945,4483200.0 2002-06-18,2.125,2.1624999046325684,2.0899999141693115,2.0899999141693115,5944800.0 2002-06-19,2.0183329582214355,2.1220829486846924,2.014583110809326,2.098750114440918,3744000.0 2002-06-20,2.0258328914642334,2.0604169368743896,2.007082939147949,2.0308330059051514,2071200.0 2002-06-21,2.040416955947876,2.0520830154418945,1.9979170560836792,2.046250104904175,2246400.0 2002-06-24,2.05916690826416,2.0941669940948486,2.0204169750213623,2.0204169750213623,7250400.0 2002-06-25,2.017082929611206,2.0799999237060547,1.9691669940948486,2.0587499141693115,3643200.0 2002-06-26,2.078749895095825,2.1041669845581055,1.9424999952316284,2.0020830631256104,4651200.0 2002-06-27,2.1504170894622803,2.174999952316284,2.077083110809326,2.079166889190674,5126400.0 2002-06-28,2.2395830154418945,2.25,2.157083034515381,2.184999942779541,4759200.0 2002-07-01,2.15625,2.2166669368743896,2.1145830154418945,2.216249942779541,7538400.0 2002-07-02,2.081666946411133,2.1333329677581787,2.052500009536743,2.1145830154418945,5479200.0 2002-07-03,2.0933330059051514,2.1333329677581787,2.0670828819274902,2.069166898727417,4761600.0 2002-07-05,2.1312499046325684,2.172916889190674,2.0854170322418213,2.0854170322418213,3760800.0 2002-07-08,2.170833110809326,2.1895830631256104,2.112499952316284,2.112499952316284,3237600.0 2002-07-09,2.112499952316284,2.1645829677581787,2.0958330631256104,2.142082929611206,2361600.0 2002-07-10,2.019582986831665,2.141666889190674,1.9924999475479126,2.1166670322418213,6158400.0 2002-07-11,2.06583309173584,2.0916669368743896,1.9787499904632568,2.0,4831200.0 2002-07-12,2.1187500953674316,2.227916955947876,2.055417060852051,2.09375,9348000.0 2002-07-15,2.045833110809326,2.120832920074463,1.9487500190734863,2.0999999046325684,12636000.0 2002-07-16,2.282917022705078,2.3954169750213623,2.0941669940948486,2.1145830154418945,36600000.0 2002-07-17,2.2920830249786377,2.353749990463257,2.2750000953674316,2.295833110809326,10161600.0 2002-07-18,2.305000066757202,2.3229169845581055,2.2733330726623535,2.2870829105377197,7392000.0 2002-07-19,2.27791690826416,2.3120830059051514,2.2495830059051514,2.2583329677581787,17208000.0 2002-07-22,2.2416670322418213,2.311666965484619,2.177917003631592,2.2766671180725098,10735200.0 2002-07-23,2.2708330154418945,2.300832986831665,2.25,2.2704169750213623,10053600.0 2002-07-24,2.329166889190674,2.339582920074463,2.1770830154418945,2.25,13101600.0 2002-07-25,2.3125,2.3645830154418945,2.2874999046325684,2.34708309173584,10334400.0 2002-07-26,2.373332977294922,2.44083309173584,2.3079171180725098,2.308332920074463,10696800.0 2002-07-29,2.5054171085357666,2.5104169845581055,2.416249990463257,2.4462499618530273,15403200.0 2002-07-30,2.484999895095825,2.5208330154418945,2.4583330154418945,2.519166946411133,14172000.0 2002-07-31,2.438333034515381,2.518749952316284,2.3958330154418945,2.4791669845581055,8428800.0 2002-08-01,2.433332920074463,2.5062499046325684,2.389583110809326,2.472917079925537,6703200.0 2002-08-02,2.3958330154418945,2.4633328914642334,2.391666889190674,2.4291670322418213,4860000.0 2002-08-05,2.049999952316284,2.34375,2.0129170417785645,2.3433330059051514,48148800.0 2002-08-06,2.132499933242798,2.1904170513153076,1.9462499618530273,2.009999990463257,35760000.0 2002-08-07,2.163749933242798,2.2708330154418945,2.067500114440918,2.1937499046325684,16656000.0 2002-08-08,2.2125000953674316,2.225832939147949,2.1458330154418945,2.1887500286102295,9434400.0 2002-08-09,2.202083110809326,2.2125000953674316,2.141666889190674,2.208750009536743,5877600.0 2002-08-12,2.1875,2.242917060852051,2.123332977294922,2.1624999046325684,5160000.0 2002-08-13,2.234999895095825,2.2708330154418945,2.1762499809265137,2.194582939147949,8791200.0 2002-08-14,2.3016669750213623,2.311666965484619,2.183332920074463,2.2320830821990967,5649600.0 2002-08-15,2.4354169368743896,2.4554169178009033,2.3062500953674316,2.3066670894622803,14040000.0 2002-08-16,2.4395830631256104,2.4987499713897705,2.4000000953674316,2.430417060852051,4305600.0 2002-08-19,2.407917022705078,2.4937500953674316,2.396250009536743,2.4666669368743896,6340800.0 2002-08-20,2.360832929611206,2.422916889190674,2.3545830249786377,2.413332939147949,5731200.0 2002-08-21,2.4200000762939453,2.4362499713897705,2.3645830154418945,2.375,4504800.0 2002-08-22,2.4862499237060547,2.4979169368743896,2.4108328819274902,2.430000066757202,7092000.0 2002-08-23,2.441667079925537,2.476249933242798,2.3958330154418945,2.4733328819274902,6506400.0 2002-08-26,2.4895830154418945,2.4895830154418945,2.402082920074463,2.441667079925537,6628800.0 2002-08-27,2.422916889190674,2.555833101272583,2.4195830821990967,2.4891669750213623,17313600.0 2002-08-28,2.375,2.4191670417785645,2.296250104904175,2.418750047683716,11834400.0 2002-08-29,2.389167070388794,2.4120829105377197,2.3125,2.3499999046325684,8546400.0 2002-08-30,2.392082929611206,2.40958309173584,2.3154170513153076,2.379167079925537,7588800.0 2002-09-03,2.399583101272583,2.4004170894622803,2.3162500858306885,2.370832920074463,12324000.0 2002-09-04,2.4920830726623535,2.4920830726623535,2.357917070388794,2.3958330154418945,10245600.0 2002-09-05,2.4320828914642334,2.475416898727417,2.3666670322418213,2.4749999046325684,11774400.0 2002-09-06,2.5225000381469727,2.5225000381469727,2.440000057220459,2.4437499046325684,10929600.0 2002-09-09,2.6195828914642334,2.6737499237060547,2.4862499237060547,2.5062499046325684,17508000.0 2002-09-10,2.6170830726623535,2.6479170322418213,2.535417079925537,2.637500047683716,11018400.0 2002-09-11,2.6533329486846924,2.671250104904175,2.578749895095825,2.579166889190674,7653600.0 2002-09-12,2.6295828819274902,2.6379170417785645,2.5854170322418213,2.625,9357600.0 2002-09-13,2.605417013168335,2.6354169845581055,2.563333034515381,2.609999895095825,8181600.0 2002-09-16,2.643749952316284,2.65625,2.579166889190674,2.5899999141693115,6324000.0 2002-09-17,2.625833034515381,2.7008330821990967,2.615000009536743,2.651249885559082,10274400.0 2002-09-18,2.6166670322418213,2.6479170322418213,2.52791690826416,2.5779170989990234,11071200.0 2002-09-19,2.4512500762939453,2.5204169750213623,2.3958330154418945,2.485416889190674,21552000.0 2002-09-20,2.487499952316284,2.5083329677581787,2.4287500381469727,2.454166889190674,10951200.0 2002-09-23,2.357917070388794,2.500833034515381,2.339582920074463,2.500833034515381,9410400.0 2002-09-24,2.237499952316284,2.325000047683716,2.233750104904175,2.2495830059051514,21302400.0 2002-09-25,2.2874999046325684,2.3125,2.2191669940948486,2.250833034515381,18033600.0 2002-09-26,2.3762500286102295,2.384582996368408,2.2874999046325684,2.3162500858306885,14601600.0 2002-09-27,2.4245829582214355,2.4791669845581055,2.3516669273376465,2.3670830726623535,13814400.0 2002-09-30,2.394582986831665,2.416249990463257,2.3254170417785645,2.3958330154418945,14971200.0 2002-10-01,2.3016669750213623,2.4116671085357666,2.259582996368408,2.402082920074463,21242400.0 2002-10-02,2.303333044052124,2.3595829010009766,2.2470829486846924,2.316667079925537,16804800.0 2002-10-03,2.293750047683716,2.3187499046325684,2.2545828819274902,2.295833110809326,11834400.0 2002-10-04,2.1566669940948486,2.3379170894622803,2.1404170989990234,2.3129169940948486,32292000.0 2002-10-07,2.0,2.137083053588867,1.9704170227050781,2.083750009536743,48672000.0 2002-10-08,2.0737500190734863,2.0804169178009033,2.0137500762939453,2.0604169368743896,31768800.0 2002-10-09,2.206249952316284,2.2174999713897705,2.0470829010009766,2.0487499237060547,45225600.0 2002-10-10,2.387500047683716,2.4149999618530273,2.2058329582214355,2.2083330154418945,32647200.0 2002-10-11,2.4354169368743896,2.4633328914642334,2.3729169368743896,2.4354169368743896,26409600.0 2002-10-14,2.4583330154418945,2.4666669368743896,2.399583101272583,2.4337499141693115,11169600.0 2002-10-15,2.610416889190674,2.625,2.481250047683716,2.485416889190674,17673600.0 2002-10-16,2.630000114440918,2.674999952316284,2.4862499237060547,2.566667079925537,29313600.0 2002-10-17,2.6983330249786377,2.7816669940948486,2.6145830154418945,2.7816669940948486,23229600.0 2002-10-18,2.682499885559082,2.7441670894622803,2.627500057220459,2.6816670894622803,18607200.0 2002-10-21,2.75,2.7708330154418945,2.640000104904175,2.6887500286102295,19255200.0 2002-10-22,2.788332939147949,2.8333330154418945,2.6895830631256104,2.7416670322418213,17582400.0 2002-10-23,2.8416669368743896,2.853749990463257,2.7441670894622803,2.765000104904175,11392800.0 2002-10-24,2.865417003631592,2.916249990463257,2.8104169368743896,2.8595829010009766,23532000.0 2002-10-25,2.899583101272583,2.9345829486846924,2.8137500286102295,2.8450000286102295,16512000.0 2002-10-28,2.795417070388794,2.9166669845581055,2.7833330631256104,2.90625,15350400.0 2002-10-29,2.793750047683716,2.8183329105377197,2.745832920074463,2.796250104904175,8671200.0 2002-10-30,2.776249885559082,2.877500057220459,2.764583110809326,2.7874999046325684,15124800.0 2002-10-31,2.757082939147949,2.839582920074463,2.757082939147949,2.8304169178009033,17484000.0 2002-11-01,2.825000047683716,2.831666946411133,2.6666669845581055,2.759999990463257,14100000.0 2002-11-04,2.920833110809326,2.9895830154418945,2.8450000286102295,2.8770830631256104,17822400.0 2002-11-05,2.9291670322418213,2.9433329105377197,2.8695828914642334,2.9316670894622803,8263200.0 2002-11-06,3.081249952316284,3.0829169750213623,2.9024999141693115,2.9379169940948486,15108000.0 2002-11-07,3.03125,3.0729169845581055,2.9800000190734863,3.035417079925537,10591200.0 2002-11-08,2.9166669845581055,2.9866669178009033,2.875,2.949583053588867,16903200.0 2002-11-11,2.7925000190734863,2.9166669845581055,2.7816669940948486,2.9166669845581055,10886400.0 2002-11-12,2.881666898727417,2.915416955947876,2.787916898727417,2.825000047683716,12304800.0 2002-11-13,2.891249895095825,2.9354169368743896,2.84375,2.879167079925537,7881600.0 2002-11-14,3.000833034515381,3.005000114440918,2.925416946411133,2.9295830726623535,10077600.0 2002-11-15,2.84708309173584,2.916249990463257,2.764583110809326,2.8666670322418213,41056800.0 2002-11-18,2.767082929611206,2.8787500858306885,2.7441670894622803,2.8491671085357666,23884800.0 2002-11-19,2.735416889190674,2.802500009536743,2.725416898727417,2.764583110809326,8426400.0 2002-11-20,2.7791669368743896,2.790416955947876,2.7270829677581787,2.735832929611206,7677600.0 2002-11-21,2.9479169845581055,2.9774999618530273,2.782083034515381,2.795417070388794,27081600.0 2002-11-22,3.033750057220459,3.0399999618530273,2.9191670417785645,2.971250057220459,9837600.0 2002-11-25,3.040416955947876,3.115833044052124,3.011667013168335,3.023750066757202,10917600.0 2002-11-26,2.9083330631256104,3.0570828914642334,2.896250009536743,3.045833110809326,8728800.0 2002-11-27,3.0062499046325684,3.037916898727417,2.9529170989990234,2.954582929611206,10248000.0 2002-11-29,2.9745829105377197,3.0683329105377197,2.9608330726623535,3.0104169845581055,3674400.0 2002-12-02,3.043750047683716,3.061666965484619,2.992500066757202,3.0254170894622803,6405600.0 2002-12-03,3.0020830631256104,3.041249990463257,2.964582920074463,3.041249990463257,9069600.0 2002-12-04,3.0004169940948486,3.0208330154418945,2.9583330154418945,2.9725000858306885,9789600.0 2002-12-05,2.9412500858306885,3.0416669845581055,2.93416690826416,3.0374999046325684,7816800.0 2002-12-06,2.987916946411133,3.0020830631256104,2.8983330726623535,2.9270830154418945,7824000.0 2002-12-09,2.8458330631256104,2.990417003631592,2.8458330631256104,2.990000009536743,11064000.0 2002-12-10,2.927917003631592,2.9404170513153076,2.852916955947876,2.852916955947876,8520000.0 2002-12-11,2.9166669845581055,2.9329171180725098,2.889167070388794,2.90625,7372800.0 2002-12-12,2.952500104904175,2.9791669845581055,2.920833110809326,2.9287500381469727,4375200.0 2002-12-13,2.9487500190734863,2.9625000953674316,2.90958309173584,2.94083309173584,6343200.0 2002-12-16,3.0,3.0,2.9437499046325684,2.9483330249786377,6770400.0 2002-12-17,2.9970829486846924,3.0225000381469727,2.985832929611206,2.9995830059051514,6405600.0 2002-12-18,2.9995830059051514,3.016666889190674,2.9795830249786377,3.001667022705078,8162400.0 2002-12-19,3.018749952316284,3.018749952316284,2.992917060852051,2.995832920074463,7317600.0 2002-12-20,3.0708329677581787,3.086250066757202,3.0,3.0,9561600.0 2002-12-23,3.1524999141693115,3.1524999141693115,3.038332939147949,3.072499990463257,11445600.0 2002-12-24,3.089582920074463,3.1879169940948486,3.0625,3.155416965484619,5020800.0 2002-12-26,3.137083053588867,3.148750066757202,3.0833330154418945,3.092082977294922,5918400.0 2002-12-27,3.1120829582214355,3.132082939147949,3.103332996368408,3.1312499046325684,5428800.0 2002-12-30,3.0983328819274902,3.1295828819274902,3.022083044052124,3.1166670322418213,6444000.0 2002-12-31,3.009582996368408,3.1120829582214355,3.0012500286102295,3.1041669845581055,9979200.0 2003-01-02,3.0104169845581055,3.0333330631256104,2.925832986831665,3.0291669368743896,13646400.0 2003-01-03,2.990833044052124,3.0570828914642334,2.990833044052124,3.009582996368408,8426400.0 2003-01-06,2.9937500953674316,3.019166946411133,2.9708330631256104,2.997499942779541,21456000.0 2003-01-07,2.793750047683716,3.0020830631256104,2.7833330631256104,3.0020830631256104,30477600.0 2003-01-08,2.6895830631256104,2.7754170894622803,2.6666669845581055,2.7750000953674316,40257600.0 2003-01-09,2.680417060852051,2.683332920074463,2.575000047683716,2.634166955947876,47724000.0 2003-01-10,2.6024999618530273,2.6716670989990234,2.5883328914642334,2.652082920074463,26896800.0 2003-01-13,2.581249952316284,2.666249990463257,2.5808329582214355,2.6024999618530273,22118400.0 2003-01-14,2.559999942779541,2.6166670322418213,2.543750047683716,2.5783329010009766,17232000.0 2003-01-15,2.560832977294922,2.5783329010009766,2.5274999141693115,2.5604169368743896,17930400.0 2003-01-16,2.5612499713897705,2.5995829105377197,2.5516669750213623,2.563333034515381,27710400.0 2003-01-17,2.5058329105377197,2.572082996368408,2.5,2.5512499809265137,22096800.0 2003-01-21,2.46541690826416,2.519582986831665,2.441667079925537,2.5045828819274902,16689600.0 2003-01-22,2.425832986831665,2.4683330059051514,2.4041669368743896,2.4604170322418213,20978400.0 2003-01-23,2.4458329677581787,2.46875,2.421250104904175,2.4312500953674316,27643200.0 2003-01-24,2.4100000858306885,2.4625000953674316,2.401249885559082,2.4625000953674316,31646400.0 2003-01-27,2.3458330631256104,2.393749952316284,2.319999933242798,2.3466670513153076,16982400.0 2003-01-28,2.3541669845581055,2.370832920074463,2.3258330821990967,2.353749990463257,27256800.0 2003-01-29,2.375,2.3770830631256104,2.3233330249786377,2.3350000381469727,32460000.0 2003-01-30,2.4479169845581055,2.4683330059051514,2.3520829677581787,2.384166955947876,46365600.0 2003-01-31,2.5112500190734863,2.514583110809326,2.433332920074463,2.4512500762939453,49324800.0 2003-02-03,2.605417013168335,2.62166690826416,2.545833110809326,2.582082986831665,55790400.0 2003-02-04,2.528749942779541,2.605833053588867,2.4979169368743896,2.589582920074463,63062400.0 2003-02-05,2.528749942779541,2.575000047683716,2.4970829486846924,2.52791690826416,74368800.0 2003-02-06,2.603332996368408,2.6333329677581787,2.5208330154418945,2.524583101272583,88785600.0 2003-02-07,2.711667060852051,2.7750000953674316,2.689167022705078,2.7750000953674316,121130400.0 2003-02-10,2.7125000953674316,2.7291669845581055,2.694582939147949,2.71875,18931200.0 2003-02-11,2.75,2.75333309173584,2.700000047683716,2.720417022705078,19070400.0 2003-02-12,2.7033329010009766,2.7841670513153076,2.6812500953674316,2.7391669750213623,21799200.0 2003-02-13,2.7391669750213623,2.75,2.6933329105377197,2.7125000953674316,41198400.0 2003-02-14,2.802917003631592,2.8350000381469727,2.7366669178009033,2.7395830154418945,32740800.0 2003-02-18,2.8333330154418945,2.858750104904175,2.816667079925537,2.8187499046325684,33967200.0 2003-02-19,2.8283329010009766,2.8375000953674316,2.8208329677581787,2.8375000953674316,25903200.0 2003-02-20,2.802917003631592,2.8283329010009766,2.7920830249786377,2.819166898727417,21213600.0 2003-02-21,2.839582920074463,2.8399999141693115,2.8041670322418213,2.8079171180725098,35162400.0 2003-02-24,2.8475000858306885,2.899167060852051,2.8229169845581055,2.831249952316284,16646400.0 2003-02-25,2.912916898727417,2.9166669845581055,2.842082977294922,2.8566670417785645,21398400.0 2003-02-26,2.9008328914642334,2.9329171180725098,2.8887500762939453,2.904582977294922,14121600.0 2003-02-27,2.8879170417785645,2.9175000190734863,2.855417013168335,2.90291690826416,13584000.0 2003-02-28,2.924999952316284,2.924999952316284,2.8495829105377197,2.8958330154418945,18451200.0 2003-03-03,2.9291670322418213,2.9666669368743896,2.9166669845581055,2.921250104904175,7320000.0 2003-03-04,2.9170830249786377,2.9375,2.908750057220459,2.9312500953674316,11971200.0 2003-03-05,2.907083034515381,2.9270830154418945,2.8829169273376465,2.908750057220459,11073600.0 2003-03-06,2.9270830154418945,2.94083309173584,2.8979170322418213,2.9100000858306885,13315200.0 2003-03-07,2.8983330726623535,2.94083309173584,2.8983330726623535,2.915832996368408,12259200.0 2003-03-10,2.828749895095825,2.9024999141693115,2.7941670417785645,2.893749952316284,18386400.0 2003-03-11,2.811666965484619,2.829582929611206,2.779582977294922,2.829166889190674,9129600.0 2003-03-12,2.7391669750213623,2.8041670322418213,2.7320830821990967,2.7995829582214355,24972000.0 2003-03-13,2.6024999618530273,2.7808330059051514,2.5687499046325684,2.764583110809326,69700800.0 2003-03-14,2.6575000286102295,2.680417060852051,2.607917070388794,2.6295828819274902,23829600.0 2003-03-17,2.683332920074463,2.6875,2.634582996368408,2.6500000953674316,16360800.0 2003-03-18,2.7141671180725098,2.7270829677581787,2.675416946411133,2.691667079925537,9290400.0 2003-03-19,2.6641669273376465,2.7241671085357666,2.610832929611206,2.72208309173584,14812800.0 2003-03-20,2.674999952316284,2.7054169178009033,2.625833034515381,2.6566669940948486,10593600.0 2003-03-21,2.6987500190734863,2.7225000858306885,2.6670830249786377,2.686666965484619,11796000.0 2003-03-24,2.766249895095825,2.7874999046325684,2.6675000190734863,2.6912500858306885,17131200.0 2003-03-25,2.8333330154418945,2.84708309173584,2.709167003631592,2.78125,19032000.0 2003-03-26,2.8595829010009766,2.8854169845581055,2.8045830726623535,2.8087499141693115,16120800.0 2003-03-27,2.8375000953674316,2.863332986831665,2.8066670894622803,2.847917079925537,14532000.0 2003-03-28,2.785417079925537,2.827083110809326,2.7629170417785645,2.819166898727417,11488800.0 2003-03-31,2.8045830726623535,2.841249942779541,2.6937499046325684,2.734999895095825,22963200.0 2003-04-01,2.7470829486846924,2.8229169845581055,2.7395830154418945,2.8125,22392000.0 2003-04-02,2.7487499713897705,2.875,2.71875,2.833750009536743,32181600.0 2003-04-03,2.8499999046325684,2.908750057220459,2.700000047683716,2.8112499713897705,19139200.0 2003-04-04,2.8350000381469727,2.913749933242798,2.793750047683716,2.8575000762939453,10957600.0 2003-04-07,2.8062500953674316,2.9262499809265137,2.7874999046325684,2.916249990463257,14249600.0 2003-04-08,2.825000047683716,2.831249952316284,2.757499933242798,2.8062500953674316,13448800.0 2003-04-09,2.762500047683716,2.862499952316284,2.7537500858306885,2.827500104904175,16811200.0 2003-04-10,2.440000057220459,2.4625000953674316,2.278749942779541,2.450000047683716,98054400.0 2003-04-11,2.367500066757202,2.4649999141693115,2.3187499046325684,2.4462499618530273,20157600.0 2003-04-14,2.375,2.411250114440918,2.325000047683716,2.384999990463257,24292000.0 2003-04-15,2.473750114440918,2.5,2.3812499046325684,2.46875,13684800.0 2003-04-16,2.5199999809265137,2.5999999046325684,2.5,2.512500047683716,19200800.0 2003-04-17,2.575000047683716,2.5799999237060547,2.4725000858306885,2.518749952316284,16328000.0 2003-04-21,2.5737500190734863,2.6075000762939453,2.5250000953674316,2.583750009536743,17416000.0 2003-04-22,2.4862499237060547,2.5199999809265137,2.325000047683716,2.4987499713897705,61018400.0 2003-04-23,2.4700000286102295,2.512500047683716,2.4625000953674316,2.4987499713897705,19748800.0 2003-04-24,2.4287500381469727,2.4625000953674316,2.3499999046325684,2.4375,28159200.0 2003-04-25,2.375,2.444999933242798,2.3524999618530273,2.442500114440918,14775200.0 2003-04-28,2.3350000381469727,2.375,2.2274999618530273,2.3637499809265137,33412800.0 2003-04-29,2.3299999237060547,2.372499942779541,2.3187499046325684,2.351249933242798,25601600.0 2003-04-30,2.244999885559082,2.322499990463257,2.2249999046325684,2.3137500286102295,22547200.0 2003-05-01,2.1862499713897705,2.226249933242798,2.140000104904175,2.2249999046325684,23744000.0 2003-05-02,2.2874999046325684,2.2899999618530273,2.1875,2.206249952316284,18027200.0 2003-05-05,2.333750009536743,2.362499952316284,2.262500047683716,2.3212499618530273,12353600.0 2003-05-06,2.3262500762939453,2.353749990463257,2.2874999046325684,2.3375000953674316,13513600.0 2003-05-07,2.331249952316284,2.3499999046325684,2.2750000953674316,2.307499885559082,10672800.0 2003-05-08,2.2674999237060547,2.331249952316284,2.25,2.3237500190734863,9919200.0 2003-05-09,2.3037500381469727,2.3324999809265137,2.2562499046325684,2.28125,5665600.0 2003-05-12,2.2699999809265137,2.299999952316284,2.2587499618530273,2.2987499237060547,6356000.0 2003-05-13,2.3037500381469727,2.348750114440918,2.273750066757202,2.3125,13676800.0 2003-05-14,2.353749990463257,2.365000009536743,2.299999952316284,2.3499999046325684,7059200.0 2003-05-15,2.601249933242798,2.601249933242798,2.3550000190734863,2.3575000762939453,25273600.0 2003-05-16,2.6262500286102295,2.668750047683716,2.5399999618530273,2.565000057220459,17526400.0 2003-05-19,2.5062499046325684,2.603749990463257,2.483750104904175,2.5924999713897705,10640000.0 2003-05-20,2.5112500190734863,2.5350000858306885,2.4700000286102295,2.4912500381469727,10400000.0 2003-05-21,2.533750057220459,2.5425000190734863,2.416249990463257,2.5250000953674316,7820000.0 2003-05-22,2.5612499713897705,2.5637500286102295,2.5,2.5225000381469727,6515200.0 2003-05-23,2.5612499713897705,2.569999933242798,2.5174999237060547,2.5174999237060547,8768800.0 2003-05-27,2.6112499237060547,2.612499952316284,2.516249895095825,2.528749942779541,4819200.0 2003-05-28,2.583750009536743,2.634999990463257,2.5512499809265137,2.612499952316284,6107200.0 2003-05-29,2.606250047683716,2.609999895095825,2.505000114440918,2.509999990463257,6312800.0 2003-05-30,2.59375,2.6212499141693115,2.5850000381469727,2.6112499237060547,7192800.0 2003-06-02,2.473750114440918,2.6187500953674316,2.4512500762939453,2.6075000762939453,17512000.0 2003-06-03,2.4574999809265137,2.483750104904175,2.356250047683716,2.4512500762939453,16539200.0 2003-06-04,2.7462499141693115,2.75,2.473750114440918,2.481250047683716,28266400.0 2003-06-05,2.7437500953674316,2.7850000858306885,2.692500114440918,2.7125000953674316,10921600.0 2003-06-06,2.8737499713897705,2.901249885559082,2.786250114440918,2.8125,16360000.0 2003-06-09,2.8737499713897705,2.9337499141693115,2.84375,2.8475000858306885,9841600.0 2003-06-10,2.9887499809265137,3.0537500381469727,2.8762500286102295,2.8762500286102295,22455200.0 2003-06-11,3.016249895095825,3.0374999046325684,2.9512500762939453,3.028749942779541,19852800.0 2003-06-12,3.059999942779541,3.0762500762939453,2.9937500953674316,3.0137500762939453,13846400.0 2003-06-13,3.03125,3.098750114440918,2.9625000953674316,3.049999952316284,11808800.0 2003-06-16,3.09375,3.106250047683716,2.992500066757202,3.0399999618530273,10495200.0 2003-06-17,3.098750114440918,3.106250047683716,3.0625,3.0975000858306885,6804000.0 2003-06-18,3.083750009536743,3.125,3.043750047683716,3.072499990463257,7770400.0 2003-06-19,2.978749990463257,3.108750104904175,2.9574999809265137,3.081249952316284,7154400.0 2003-06-20,2.9674999713897705,3.016249895095825,2.90625,2.976249933242798,4875200.0 2003-06-23,2.8687500953674316,2.9700000286102295,2.853749990463257,2.96875,5821600.0 2003-06-24,2.862499952316284,2.8862500190734863,2.8125,2.862499952316284,7979200.0 2003-06-25,2.913749933242798,2.958750009536743,2.8662500381469727,2.8687500953674316,11092800.0 2003-06-26,3.1500000953674316,3.15625,2.9362499713897705,2.9462499618530273,16108800.0 2003-06-27,3.1237499713897705,3.299999952316284,3.0875000953674316,3.200000047683716,12502400.0 2003-06-30,3.0487499237060547,3.15625,3.0087499618530273,3.1162500381469727,17900000.0 2003-07-01,3.1337499618530273,3.153749942779541,3.0,3.018749952316284,8187200.0 2003-07-02,3.2437500953674316,3.276249885559082,3.1187500953674316,3.1624999046325684,13122400.0 2003-07-03,3.299999952316284,3.3550000190734863,3.1875,3.223750114440918,7217600.0 2003-07-07,3.4124999046325684,3.4262499809265137,3.328749895095825,3.328749895095825,10780800.0 2003-07-08,3.4987499713897705,3.5062499046325684,3.3424999713897705,3.387500047683716,8376800.0 2003-07-09,3.450000047683716,3.487499952316284,3.3550000190734863,3.487499952316284,12230400.0 2003-07-10,3.541249990463257,3.6675000190734863,3.450000047683716,3.450000047683716,14178400.0 2003-07-11,3.555000066757202,3.578749895095825,3.5,3.53125,6896000.0 2003-07-14,3.6987500190734863,3.6987500190734863,3.5587499141693115,3.625,8372000.0 2003-07-15,3.5824999809265137,3.8237500190734863,3.541249990463257,3.7174999713897705,14611200.0 2003-07-16,3.5762500762939453,3.684999942779541,3.526249885559082,3.583750009536743,5361600.0 2003-07-17,3.4625000953674316,3.575000047683716,3.418750047683716,3.5,6642400.0 2003-07-18,3.4412500858306885,3.4649999141693115,3.403749942779541,3.4512500762939453,2818400.0 2003-07-21,3.3787500858306885,3.4375,3.362499952316284,3.416249990463257,5926400.0 2003-07-22,3.841249942779541,3.8424999713897705,3.523750066757202,3.5399999618530273,32021600.0 2003-07-23,3.927500009536743,3.984999895095825,3.7512500286102295,3.84375,14118400.0 2003-07-24,3.927500009536743,4.098750114440918,3.922499895095825,3.9987499713897705,18249600.0 2003-07-25,3.9075000286102295,3.9487500190734863,3.8125,3.887500047683716,12896000.0 2003-07-28,3.9175000190734863,3.9862499237060547,3.9000000953674316,3.924999952316284,10300000.0 2003-07-29,3.9312500953674316,4.098750114440918,3.8975000381469727,3.924999952316284,17608000.0 2003-07-30,3.8187499046325684,4.012499809265137,3.8187499046325684,3.9262499809265137,11794400.0 2003-07-31,3.851249933242798,3.956249952316284,3.8187499046325684,3.875,6930400.0 2003-08-01,3.7950000762939453,3.9024999141693115,3.788749933242798,3.851249933242798,4097600.0 2003-08-04,3.8087499141693115,3.853749990463257,3.7925000190734863,3.8162500858306885,5080800.0 2003-08-05,3.771250009536743,3.96875,3.7637500762939453,3.8125,7440000.0 2003-08-06,3.668750047683716,3.7799999713897705,3.6524999141693115,3.7750000953674316,4783200.0 2003-08-07,3.641249895095825,3.7225000858306885,3.5399999618530273,3.661250114440918,3952000.0 2003-08-08,3.677500009536743,3.71875,3.625,3.625,3441600.0 2003-08-11,3.625,3.6937499046325684,3.622499942779541,3.6837499141693115,3432000.0 2003-08-12,3.674999952316284,3.737499952316284,3.625,3.627500057220459,6560800.0 2003-08-13,3.6762499809265137,3.7225000858306885,3.6449999809265137,3.6812500953674316,2449600.0 2003-08-14,3.625,3.690000057220459,3.612499952316284,3.6862499713897705,3539200.0 2003-08-15,3.6675000190734863,3.7487499713897705,3.5999999046325684,3.643749952316284,2481600.0 2003-08-18,3.7750000953674316,3.8612499237060547,3.637500047683716,3.6700000762939453,10619200.0 2003-08-19,3.9574999809265137,3.971250057220459,3.755000114440918,3.805000066757202,8800800.0 2003-08-20,3.867500066757202,3.9937500953674316,3.846250057220459,3.9774999618530273,6750400.0 2003-08-21,3.8812499046325684,3.952500104904175,3.8262500762939453,3.898750066757202,7543200.0 2003-08-22,3.987499952316284,4.125,3.950000047683716,3.961250066757202,13135200.0 2003-08-25,3.9887499809265137,4.003749847412109,3.859999895095825,3.987499952316284,8248800.0 2003-08-26,4.043749809265137,4.045000076293945,3.908750057220459,3.9749999046325684,5399200.0 2003-08-27,4.173749923706055,4.173749923706055,4.03249979019165,4.046249866485596,8261600.0 2003-08-28,4.362500190734863,4.375,4.222499847412109,4.227499961853027,12126400.0 2003-08-29,4.353750228881836,4.417500019073486,4.336249828338623,4.403749942779541,6131200.0 2003-09-02,4.610000133514404,4.632500171661377,4.396249771118164,4.40500020980835,13902400.0 2003-09-03,4.706250190734863,4.909999847412109,4.633749961853027,4.633749961853027,21516800.0 2003-09-04,4.789999961853027,4.789999961853027,4.568749904632568,4.744999885559082,11864800.0 2003-09-05,4.846250057220459,4.881249904632568,4.724999904632568,4.757500171661377,8201600.0 2003-09-08,4.716249942779541,4.846250057220459,4.701250076293945,4.798749923706055,9045600.0 2003-09-09,4.672500133514404,4.743750095367432,4.570000171661377,4.731249809265137,10645600.0 2003-09-10,4.481249809265137,4.675000190734863,4.440000057220459,4.619999885559082,8156800.0 2003-09-11,4.605000019073486,4.671249866485596,4.46875,4.46875,6374400.0 2003-09-12,4.632500171661377,4.65625,4.554999828338623,4.576250076293945,3956800.0 2003-09-15,4.5625,4.701250076293945,4.552499771118164,4.65749979019165,3648000.0 2003-09-16,4.822500228881836,4.84375,4.614999771118164,4.614999771118164,10056000.0 2003-09-17,5.099999904632568,5.103750228881836,4.81125020980835,4.820000171661377,17286400.0 2003-09-18,4.978750228881836,5.097499847412109,4.925000190734863,5.097499847412109,10352800.0 2003-09-19,5.051249980926514,5.065000057220459,4.9375,4.956250190734863,5589600.0 2003-09-22,4.896249771118164,4.991250038146973,4.817500114440918,4.985000133514404,6460800.0 2003-09-23,4.923749923706055,4.954999923706055,4.847499847412109,4.903749942779541,4633600.0 2003-09-24,4.683750152587891,4.943749904632568,4.627500057220459,4.943749904632568,10031200.0 2003-09-25,4.5625,4.71875,4.543749809265137,4.631249904632568,6505600.0 2003-09-26,4.523749828338623,4.668749809265137,4.446249961853027,4.53000020980835,6272800.0 2003-09-29,4.667500019073486,4.803750038146973,4.523749828338623,4.523749828338623,6816000.0 2003-09-30,4.557499885559082,4.737500190734863,4.454999923706055,4.611249923706055,9141600.0 2003-10-01,4.647500038146973,4.667500019073486,4.567500114440918,4.573750019073486,5116000.0 2003-10-02,4.74875020980835,4.74875020980835,4.650000095367432,4.677499771118164,4747200.0 2003-10-03,4.962500095367432,4.997499942779541,4.817500114440918,4.822500228881836,5898400.0 2003-10-06,5.048749923706055,5.082499980926514,4.949999809265137,4.96875,7381600.0 2003-10-07,5.0,5.036250114440918,4.892499923706055,5.023749828338623,6651200.0 2003-10-08,4.946249961853027,5.18874979019165,4.926249980926514,4.96875,8916000.0 2003-10-09,5.011250019073486,5.237500190734863,4.989999771118164,5.0,7056000.0 2003-10-10,5.49875020980835,5.49875020980835,5.118750095367432,5.173749923706055,17011200.0 2003-10-13,5.5,5.62375020980835,5.375,5.525000095367432,10391200.0 2003-10-14,5.497499942779541,5.525000095367432,5.446249961853027,5.514999866485596,5378400.0 2003-10-15,5.503749847412109,5.618750095367432,5.460000038146973,5.574999809265137,9036800.0 2003-10-16,5.356249809265137,5.518750190734863,5.333749771118164,5.502500057220459,6764000.0 2003-10-17,5.278749942779541,5.478750228881836,5.263750076293945,5.331250190734863,6271200.0 2003-10-20,5.485000133514404,5.597499847412109,5.302499771118164,5.34375,12127200.0 2003-10-21,5.268750190734863,5.574999809265137,5.175000190734863,5.53125,22136800.0 2003-10-22,5.243750095367432,5.326250076293945,5.1875,5.242499828338623,8155200.0 2003-10-23,5.25124979019165,5.3125,5.013750076293945,5.081250190734863,6958400.0 2003-10-24,5.175000190734863,5.292500019073486,5.125,5.243750095367432,5091200.0 2003-10-27,5.216249942779541,5.304999828338623,5.167500019073486,5.168749809265137,6280800.0 2003-10-28,5.353750228881836,5.369999885559082,5.242499828338623,5.257500171661377,8028800.0 2003-10-29,5.449999809265137,5.56125020980835,5.293749809265137,5.318749904632568,8805600.0 2003-10-30,5.591249942779541,5.619999885559082,5.397500038146973,5.557499885559082,10461600.0 2003-10-31,5.673749923706055,5.74875020980835,5.556250095367432,5.577499866485596,9659200.0 2003-11-03,5.755000114440918,5.962500095367432,5.65625,5.71750020980835,13937600.0 2003-11-04,5.71750020980835,5.768750190734863,5.65625,5.762499809265137,5640800.0 2003-11-05,5.630000114440918,5.760000228881836,5.491250038146973,5.735000133514404,5651200.0 2003-11-06,5.741250038146973,5.801249980926514,5.611249923706055,5.65625,7568800.0 2003-11-07,5.893750190734863,5.927499771118164,5.792500019073486,5.801249980926514,8588800.0 2003-11-10,5.722499847412109,5.933750152587891,5.650000095367432,5.894999980926514,7661600.0 2003-11-11,5.56125020980835,5.761250019073486,5.521249771118164,5.693749904632568,6088800.0 2003-11-12,5.857500076293945,5.897500038146973,5.5625,5.56374979019165,7176000.0 2003-11-13,5.822500228881836,5.893750190734863,5.763750076293945,5.835000038146973,2316000.0 2003-11-14,5.723750114440918,5.861249923706055,5.663750171661377,5.793749809265137,5308800.0 2003-11-17,5.602499961853027,5.659999847412109,5.551249980926514,5.658750057220459,4381600.0 2003-11-18,5.548749923706055,5.766250133514404,5.543749809265137,5.644999980926514,4786400.0 2003-11-19,5.635000228881836,5.662499904632568,5.552499771118164,5.56374979019165,3705600.0 2003-11-20,5.627500057220459,5.75,5.542500019073486,5.570000171661377,3833600.0 2003-11-21,5.477499961853027,5.724999904632568,5.392499923706055,5.628749847412109,7188000.0 2003-11-24,5.6875,5.75,5.525000095367432,5.5625,5628800.0 2003-11-25,5.789999961853027,5.868750095367432,5.682499885559082,5.699999809265137,4686400.0 2003-11-26,5.764999866485596,5.837500095367432,5.621250152587891,5.832499980926514,4273600.0 2003-11-28,5.733749866485596,5.798749923706055,5.71875,5.767499923706055,1797600.0 2003-12-01,5.93625020980835,5.99875020980835,5.737500190734863,5.739999771118164,11984800.0 2003-12-02,6.050000190734863,6.112500190734863,5.949999809265137,5.965000152587891,10994400.0 2003-12-03,5.911250114440918,6.198750019073486,5.896249771118164,6.15500020980835,12770400.0 2003-12-04,5.761250019073486,5.996250152587891,5.65625,5.926249980926514,11800800.0 2003-12-05,5.78249979019165,5.84375,5.65500020980835,5.698750019073486,6412800.0 2003-12-08,5.974999904632568,5.991250038146973,5.75124979019165,5.756249904632568,8746400.0 2003-12-09,5.737500190734863,6.025000095367432,5.6875,6.019999980926514,5820800.0 2003-12-10,5.621250152587891,5.736249923706055,5.518750190734863,5.726250171661377,8915200.0 2003-12-11,5.767499923706055,5.793749809265137,5.597499847412109,5.613749980926514,7292800.0 2003-12-12,5.716249942779541,5.801249980926514,5.696249961853027,5.769999980926514,4600800.0 2003-12-15,5.610000133514404,5.898749828338623,5.591249942779541,5.891250133514404,5568800.0 2003-12-16,5.337500095367432,5.585000038146973,5.283750057220459,5.5625,25284800.0 2003-12-17,5.127500057220459,5.34375,5.101250171661377,5.3125,14467200.0 2003-12-18,5.441249847412109,5.474999904632568,5.162499904632568,5.212500095367432,14360800.0 2003-12-19,5.300000190734863,5.487500190734863,5.28125,5.382500171661377,8883200.0 2003-12-22,5.394999980926514,5.46875,5.127500057220459,5.24875020980835,8249600.0 2003-12-23,5.573750019073486,5.650000095367432,5.420000076293945,5.425000190734863,8712800.0 2003-12-24,5.506249904632568,5.59250020980835,5.462500095367432,5.56374979019165,2580000.0 2003-12-26,5.463749885559082,5.537499904632568,5.448750019073486,5.466249942779541,2523200.0 2003-12-29,5.670000076293945,5.692500114440918,5.494999885559082,5.513750076293945,8764800.0 2003-12-30,5.663750171661377,5.724999904632568,5.587500095367432,5.724999904632568,3820000.0 2003-12-31,5.704999923706055,5.768750190734863,5.642499923706055,5.675000190734863,5958400.0 2004-01-02,5.882500171661377,5.913750171661377,5.739999771118164,5.772500038146973,11239200.0 2004-01-05,6.289999961853027,6.362500190734863,5.96875,6.125,22427200.0 2004-01-06,6.34375,6.449999809265137,6.122499942779541,6.260000228881836,14342400.0 2004-01-07,6.552499771118164,6.552499771118164,6.335000038146973,6.420000076293945,14074400.0 2004-01-08,6.453750133514404,6.637499809265137,6.40749979019165,6.605000019073486,9201600.0 2004-01-09,6.375,6.743750095367432,6.303750038146973,6.493750095367432,14663200.0 2004-01-12,6.547500133514404,6.612500190734863,6.416250228881836,6.474999904632568,11812000.0 2004-01-13,6.298749923706055,6.496250152587891,6.168749809265137,6.432499885559082,9772800.0 2004-01-14,6.43874979019165,6.458749771118164,6.273749828338623,6.302499771118164,8832000.0 2004-01-15,6.574999809265137,6.639999866485596,6.286250114440918,6.442500114440918,10404800.0 2004-01-16,6.633749961853027,6.68874979019165,6.53125,6.631249904632568,7785600.0 2004-01-20,6.445000171661377,6.653749942779541,6.40749979019165,6.652500152587891,12772800.0 2004-01-21,6.931250095367432,6.947500228881836,6.59499979019165,6.621250152587891,54574400.0 2004-01-22,6.956250190734863,6.96875,6.849999904632568,6.963749885559082,15956800.0 2004-01-23,7.082499980926514,7.148749828338623,6.943749904632568,6.947500228881836,12369600.0 2004-01-26,6.96999979019165,7.103750228881836,6.912499904632568,7.09499979019165,9640000.0 2004-01-27,7.03249979019165,7.142499923706055,6.974999904632568,7.041250228881836,12361600.0 2004-01-28,6.786250114440918,7.074999809265137,6.744999885559082,7.058750152587891,12824800.0 2004-01-29,6.752500057220459,6.867499828338623,6.591249942779541,6.798749923706055,14515200.0 2004-01-30,6.768750190734863,6.858749866485596,6.650000095367432,6.81125020980835,5637600.0 2004-02-02,6.712500095367432,6.867499828338623,6.652500152587891,6.78125,5450400.0 2004-02-03,6.767499923706055,6.856249809265137,6.676249980926514,6.741250038146973,8161600.0 2004-02-04,6.478750228881836,6.741250038146973,6.463749885559082,6.741250038146973,10826400.0 2004-02-05,6.606249809265137,6.65500020980835,6.465000152587891,6.502500057220459,7311200.0 2004-02-06,6.625,6.681250095367432,6.553750038146973,6.578750133514404,7418400.0 2004-02-09,6.493750095367432,6.661250114440918,6.481249809265137,6.661250114440918,14559200.0 2004-02-10,6.348750114440918,6.53249979019165,6.018750190734863,6.53249979019165,32328800.0 2004-02-11,6.508749961853027,6.548749923706055,6.3125,6.332499980926514,7574400.0 2004-02-12,6.486249923706055,6.652500152587891,6.432499885559082,6.652500152587891,6752800.0 2004-02-13,6.266250133514404,6.521249771118164,6.193749904632568,6.493750095367432,16658400.0 2004-02-17,6.1875,6.28125,6.09375,6.176249980926514,13585600.0 2004-02-18,6.152500152587891,6.25,6.112500190734863,6.226250171661377,6439200.0 2004-02-19,5.93625020980835,6.235000133514404,5.869999885559082,6.211249828338623,13892000.0 2004-02-20,6.083749771118164,6.199999809265137,5.875,5.943749904632568,10753600.0 2004-02-23,5.976250171661377,6.25,5.96875,6.237500190734863,12775200.0 2004-02-24,5.846250057220459,5.96999979019165,5.757500171661377,5.921249866485596,10540000.0 2004-02-25,5.991250038146973,6.034999847412109,5.824999809265137,5.856249809265137,4308000.0 2004-02-26,5.99875020980835,6.025000095367432,5.901249885559082,6.010000228881836,5174400.0 2004-02-27,5.908750057220459,6.09375,5.908750057220459,6.050000190734863,7108800.0 2004-03-01,5.951250076293945,6.019999980926514,5.867499828338623,5.886250019073486,8706400.0 2004-03-02,5.744999885559082,5.893750190734863,5.6875,5.837500095367432,12388800.0 2004-03-03,5.650000095367432,5.777500152587891,5.59499979019165,5.724999904632568,14125600.0 2004-03-04,5.721250057220459,5.786250114440918,5.628749847412109,5.6875,6172800.0 2004-03-05,5.795000076293945,5.81125020980835,5.547500133514404,5.664999961853027,10631200.0 2004-03-08,5.587500095367432,5.8125,5.5625,5.8125,10023200.0 2004-03-09,5.414999961853027,5.653749942779541,5.388750076293945,5.5625,12397600.0 2004-03-10,5.28000020980835,5.516250133514404,5.258749961853027,5.392499923706055,9502400.0 2004-03-11,5.362500190734863,5.512499809265137,5.242499828338623,5.260000228881836,10546400.0 2004-03-12,5.474999904632568,5.53000020980835,5.352499961853027,5.380000114440918,6632800.0 2004-03-15,5.366250038146973,5.5,5.328750133514404,5.489999771118164,7591200.0 2004-03-16,5.432499885559082,5.526249885559082,5.329999923706055,5.402500152587891,11300800.0 2004-03-17,5.553750038146973,5.599999904632568,5.43874979019165,5.465000152587891,8720000.0 2004-03-18,5.46750020980835,5.574999809265137,5.388750076293945,5.574999809265137,6291200.0 2004-03-19,5.487500190734863,5.617499828338623,5.40749979019165,5.502500057220459,5752000.0 2004-03-22,5.323750019073486,5.446249961853027,5.21875,5.445000171661377,7631200.0 2004-03-23,5.238749980926514,5.393750190734863,5.237500190734863,5.393750190734863,8238400.0 2004-03-24,5.264999866485596,5.318749904632568,5.043749809265137,5.262499809265137,13362400.0 2004-03-25,5.538750171661377,5.597499847412109,5.300000190734863,5.31374979019165,13883200.0 2004-03-26,5.566249847412109,5.697500228881836,5.505000114440918,5.547500133514404,6981600.0 2004-03-29,5.71875,5.803750038146973,5.636250019073486,5.636250019073486,6930400.0 2004-03-30,5.673749923706055,5.768750190734863,5.586249828338623,5.712500095367432,8098400.0 2004-03-31,5.65625,5.703750133514404,5.5625,5.648749828338623,8111200.0 2004-04-01,5.772500038146973,5.793749809265137,5.651249885559082,5.651249885559082,5758400.0 2004-04-02,6.012499809265137,6.0625,5.892499923706055,5.929999828338623,8116000.0 2004-04-05,6.078750133514404,6.082499980926514,5.980000019073486,6.041250228881836,5354400.0 2004-04-06,5.90500020980835,6.079999923706055,5.853750228881836,6.047500133514404,4432000.0 2004-04-07,5.863749980926514,5.90625,5.762499809265137,5.903749942779541,4529600.0 2004-04-08,5.848750114440918,6.025000095367432,5.806250095367432,5.927499771118164,3532000.0 2004-04-12,5.868750095367432,5.90500020980835,5.831250190734863,5.867499828338623,2893600.0 2004-04-13,5.838749885559082,6.050000190734863,5.8125,6.045000076293945,8564800.0 2004-04-14,5.78125,5.8125,5.75124979019165,5.756249904632568,9145600.0 2004-04-15,5.787499904632568,5.872499942779541,5.664999961853027,5.800000190734863,6532800.0 2004-04-16,5.807499885559082,5.818749904632568,5.732500076293945,5.793749809265137,5244000.0 2004-04-19,6.006249904632568,6.058750152587891,5.800000190734863,5.828750133514404,8319200.0 2004-04-20,5.815000057220459,6.041250228881836,5.693749904632568,5.728750228881836,18237600.0 2004-04-21,5.902500152587891,5.940000057220459,5.752500057220459,5.81374979019165,7539200.0 2004-04-22,6.087500095367432,6.125,5.84250020980835,5.916250228881836,6509600.0 2004-04-23,6.027500152587891,6.164999961853027,5.9375,6.099999904632568,8291200.0 2004-04-26,5.956250190734863,6.045000076293945,5.90500020980835,6.006249904632568,6155200.0 2004-04-27,5.807499885559082,5.962500095367432,5.797500133514404,5.949999809265137,8207200.0 2004-04-28,5.59375,5.815000057220459,5.5,5.8125,12012800.0 2004-04-29,5.46750020980835,5.65749979019165,5.387499809265137,5.523749828338623,7190400.0 2004-04-30,5.40749979019165,5.59499979019165,5.398749828338623,5.456250190734863,6444800.0 2004-05-03,5.371250152587891,5.49875020980835,5.316249847412109,5.411250114440918,10856800.0 2004-05-04,5.461249828338623,5.547500133514404,5.34375,5.34375,6169600.0 2004-05-05,5.610000133514404,5.653749942779541,5.492499828338623,5.505000114440918,4709600.0 2004-05-06,5.534999847412109,5.622499942779541,5.518750190734863,5.56374979019165,6479200.0 2004-05-07,5.346250057220459,5.537499904632568,5.34375,5.518750190734863,12219200.0 2004-05-10,5.335000038146973,5.456250190734863,5.18625020980835,5.28249979019165,13024800.0 2004-05-11,5.347499847412109,5.456250190734863,5.302499771118164,5.364999771118164,5700000.0 2004-05-12,5.400000095367432,5.416250228881836,5.231249809265137,5.337500095367432,9230400.0 2004-05-13,5.487500190734863,5.587500095367432,5.286250114440918,5.377500057220459,7045600.0 2004-05-14,5.25124979019165,5.491250038146973,4.945000171661377,5.487500190734863,23323200.0 2004-05-17,5.09250020980835,5.184999942779541,4.900000095367432,4.945000171661377,20349600.0 2004-05-18,5.377500057220459,5.553750038146973,5.28125,5.368750095367432,20782400.0 2004-05-19,5.363749980926514,5.574999809265137,5.326250076293945,5.378749847412109,8476000.0 2004-05-20,5.335000038146973,5.487500190734863,5.309999942779541,5.324999809265137,6509600.0 2004-05-21,5.401249885559082,5.423749923706055,5.318749904632568,5.375,3913600.0 2004-05-24,5.523749828338623,5.574999809265137,5.488749980926514,5.525000095367432,5844000.0 2004-05-25,5.710000038146973,5.711249828338623,5.431250095367432,5.527500152587891,8036000.0 2004-05-26,5.737500190734863,5.818749904632568,5.6875,5.695000171661377,8249600.0 2004-05-27,5.693749904632568,5.792500019073486,5.631249904632568,5.762499809265137,2890400.0 2004-05-28,5.78000020980835,5.789999961853027,5.630000114440918,5.699999809265137,4788800.0 2004-06-01,5.766250133514404,5.90625,5.691249847412109,5.691249847412109,7275200.0 2004-06-02,5.788750171661377,5.831250190734863,5.724999904632568,5.772500038146973,5265600.0 2004-06-03,5.527500152587891,5.787499904632568,5.5,5.787499904632568,9652800.0 2004-06-04,5.632500171661377,5.762499809265137,5.587500095367432,5.638750076293945,6968800.0 2004-06-07,5.737500190734863,5.764999866485596,5.647500038146973,5.662499904632568,3512000.0 2004-06-08,5.74875020980835,5.791250228881836,5.643750190734863,5.71875,3192800.0 2004-06-09,5.678750038146973,5.767499923706055,5.664999961853027,5.699999809265137,3395200.0 2004-06-10,5.744999885559082,5.797500133514404,5.662499904632568,5.68625020980835,4003200.0 2004-06-14,5.789999961853027,5.848750114440918,5.71875,5.71875,6160000.0 2004-06-15,6.0625,6.184999942779541,5.801249980926514,5.818749904632568,14272000.0 2004-06-16,6.171249866485596,6.197500228881836,6.082499980926514,6.090000152587891,7576800.0 2004-06-17,6.163750171661377,6.190000057220459,6.074999809265137,6.162499904632568,6651200.0 2004-06-18,6.127500057220459,6.247499942779541,6.050000190734863,6.107500076293945,7125600.0 2004-06-21,6.212500095367432,6.367499828338623,6.139999866485596,6.247499942779541,5793600.0 2004-06-22,6.150000095367432,6.347499847412109,6.119999885559082,6.28000020980835,5050400.0 2004-06-23,6.34499979019165,6.34499979019165,6.112500190734863,6.150000095367432,5063200.0 2004-06-24,6.317500114440918,6.447500228881836,6.28249979019165,6.375,5086800.0 2004-06-25,6.482500076293945,6.570000171661377,6.352499961853027,6.375,5225200.0 2004-06-28,6.585000038146973,6.659999847412109,6.460000038146973,6.59250020980835,7610400.0 2004-06-29,6.307499885559082,6.4375,6.167500019073486,6.420000076293945,12554800.0 2004-06-30,6.352499961853027,6.372499942779541,6.252500057220459,6.267499923706055,4460400.0 2004-07-01,6.199999809265137,6.449999809265137,6.179999828338623,6.40500020980835,5106000.0 2004-07-02,6.190000057220459,6.264999866485596,6.135000228881836,6.177499771118164,2904000.0 2004-07-06,6.070000171661377,6.242499828338623,5.940000057220459,6.239999771118164,5492400.0 2004-07-07,6.059999942779541,6.1875,6.017499923706055,6.039999961853027,2542400.0 2004-07-08,5.920000076293945,6.072500228881836,5.875,6.012499809265137,4474800.0 2004-07-09,6.202499866485596,6.224999904632568,5.922500133514404,5.922500133514404,4726400.0 2004-07-12,6.037499904632568,6.112500190734863,5.949999809265137,6.002500057220459,7684400.0 2004-07-13,6.309999942779541,6.349999904632568,6.202499866485596,6.337500095367432,6567200.0 2004-07-14,6.309999942779541,6.422500133514404,6.182499885559082,6.247499942779541,3721600.0 2004-07-15,6.275000095367432,6.349999904632568,6.21750020980835,6.327499866485596,3364800.0 2004-07-16,6.230000019073486,6.34499979019165,6.192500114440918,6.309999942779541,2774800.0 2004-07-19,6.159999847412109,6.3125,6.074999809265137,6.202499866485596,3725200.0 2004-07-20,6.085000038146973,6.175000190734863,6.002500057220459,6.172500133514404,5251600.0 2004-07-21,5.912499904632568,6.175000190734863,5.912499904632568,6.037499904632568,5256800.0 2004-07-22,5.922500133514404,6.0,5.710000038146973,5.909999847412109,4678400.0 2004-07-23,5.715000152587891,5.954999923706055,5.715000152587891,5.900000095367432,2546400.0 2004-07-26,6.454999923706055,6.537499904632568,6.077499866485596,6.215000152587891,15652000.0 2004-07-27,6.877500057220459,6.96750020980835,6.347499847412109,6.349999904632568,11522400.0 2004-07-28,6.777500152587891,6.982500076293945,6.587500095367432,6.96750020980835,6638400.0 2004-07-29,6.857500076293945,6.960000038146973,6.777500152587891,6.867499828338623,5321600.0 2004-07-30,6.887499809265137,6.9375,6.737500190734863,6.820000171661377,4332400.0 2004-08-02,6.795000076293945,6.869999885559082,6.587500095367432,6.8125,4981600.0 2004-08-03,6.610000133514404,6.864999771118164,6.59250020980835,6.78249979019165,2858800.0 2004-08-04,6.542500019073486,6.574999809265137,6.375,6.574999809265137,5699600.0 2004-08-05,6.352499961853027,6.5625,6.34499979019165,6.545000076293945,5536400.0 2004-08-06,6.1875,6.260000228881836,6.052499771118164,6.255000114440918,6886800.0 2004-08-09,6.289999961853027,6.394999980926514,6.152500152587891,6.210000038146973,4450000.0 2004-08-10,6.414999961853027,6.447500228881836,6.210000038146973,6.34499979019165,3453200.0 2004-08-11,6.315000057220459,6.400000095367432,6.235000133514404,6.267499923706055,4682400.0 2004-08-12,6.117499828338623,6.474999904632568,6.099999904632568,6.287499904632568,4159600.0 2004-08-13,6.212500095367432,6.222499847412109,6.005000114440918,6.114999771118164,4164000.0 2004-08-16,6.320000171661377,6.385000228881836,6.175000190734863,6.224999904632568,4023600.0 2004-08-17,6.337500095367432,6.487500190734863,6.317500114440918,6.317500114440918,3064400.0 2004-08-18,6.53000020980835,6.574999809265137,6.247499942779541,6.287499904632568,3528800.0 2004-08-19,6.457499980926514,6.585000038146973,6.377500057220459,6.579999923706055,2615200.0 2004-08-20,6.630000114440918,6.650000095367432,6.420000076293945,6.4375,1660400.0 2004-08-23,6.522500038146973,6.675000190734863,6.514999866485596,6.627500057220459,2420000.0 2004-08-24,6.550000190734863,6.625,6.4375,6.585000038146973,1740000.0 2004-08-25,6.712500095367432,6.737500190734863,6.429999828338623,6.512499809265137,2801200.0 2004-08-26,6.75,6.795000076293945,6.622499942779541,6.715000152587891,5047600.0 2004-08-27,6.804999828338623,6.875,6.739999771118164,6.760000228881836,2980400.0 2004-08-30,6.737500190734863,6.795000076293945,6.659999847412109,6.755000114440918,4006400.0 2004-08-31,6.855000019073486,6.872499942779541,6.732500076293945,6.735000133514404,5604400.0 2004-09-01,6.994999885559082,7.002500057220459,6.775000095367432,6.862500190734863,4659200.0 2004-09-02,6.949999809265137,7.0625,6.800000190734863,7.0,5477200.0 2004-09-03,6.872499942779541,6.974999904632568,6.829999923706055,6.857500076293945,2693600.0 2004-09-07,6.849999904632568,6.972499847412109,6.800000190734863,6.889999866485596,4928000.0 2004-09-08,6.96999979019165,7.0625,6.792500019073486,6.862500190734863,4177200.0 2004-09-09,7.224999904632568,7.275000095367432,7.0,7.027500152587891,9055600.0 2004-09-10,7.300000190734863,7.394999980926514,7.175000190734863,7.372499942779541,4614400.0 2004-09-13,7.375,7.425000190734863,7.302499771118164,7.369999885559082,3069600.0 2004-09-14,7.340000152587891,7.375,7.227499961853027,7.25,5025600.0 2004-09-15,7.1875,7.324999809265137,7.107500076293945,7.275000095367432,2804000.0 2004-09-16,7.272500038146973,7.327499866485596,7.197500228881836,7.199999809265137,2392000.0 2004-09-17,7.202499866485596,7.332499980926514,7.125,7.257500171661377,3552000.0 2004-09-20,7.137499809265137,7.287499904632568,7.105000019073486,7.202499866485596,2608000.0 2004-09-21,7.255000114440918,7.320000171661377,7.127500057220459,7.127500057220459,2164800.0 2004-09-22,7.119999885559082,7.269999980926514,7.072500228881836,7.215000152587891,2909200.0 2004-09-23,7.144999980926514,7.1875,7.070000171661377,7.082499980926514,2784400.0 2004-09-24,7.150000095367432,7.230000019073486,7.114999771118164,7.162499904632568,3798000.0 2004-09-27,7.014999866485596,7.144999980926514,6.985000133514404,7.107500076293945,2596000.0 2004-09-28,7.122499942779541,7.147500038146973,7.0,7.0,3035600.0 2004-09-29,7.372499942779541,7.5,7.114999771118164,7.137499809265137,9392000.0 2004-09-30,7.627500057220459,7.662499904632568,7.297500133514404,7.315000057220459,11116800.0 2004-10-01,7.539999961853027,7.647500038146973,7.465000152587891,7.597499847412109,5192000.0 2004-10-04,7.800000190734863,7.940000057220459,7.625,7.724999904632568,7865200.0 2004-10-05,7.804999828338623,7.934999942779541,7.760000228881836,7.837500095367432,6544800.0 2004-10-06,7.764999866485596,7.795000076293945,7.412499904632568,7.5625,7996800.0 2004-10-07,7.78000020980835,7.824999809265137,7.670000076293945,7.75,6127600.0 2004-10-08,7.559999942779541,7.787499904632568,7.527500152587891,7.78249979019165,8219200.0 2004-10-11,7.697500228881836,7.769999980926514,7.5625,7.5625,5233200.0 2004-10-12,8.067500114440918,8.095000267028809,7.762499809265137,7.789999961853027,9193600.0 2004-10-13,7.96999979019165,8.262499809265137,7.949999809265137,8.1875,6008400.0 2004-10-14,8.039999961853027,8.137499809265137,7.960000038146973,8.0,4028000.0 2004-10-15,8.077500343322754,8.194999694824219,7.9375,8.104999542236328,7947600.0 2004-10-18,8.050000190734863,8.102499961853027,8.0024995803833,8.087499618530273,4844800.0 2004-10-19,7.952499866485596,8.162500381469727,7.90749979019165,8.0649995803833,4498400.0 2004-10-20,7.885000228881836,7.96750020980835,7.757500171661377,7.925000190734863,6478800.0 2004-10-21,7.942500114440918,8.0625,7.897500038146973,7.942500114440918,8600000.0 2004-10-22,7.994999885559082,8.042499542236328,7.824999809265137,8.0,8183200.0 2004-10-25,8.0625,8.237500190734863,7.925000190734863,8.010000228881836,9183200.0 2004-10-26,7.697500228881836,7.982500076293945,7.582499980926514,7.837500095367432,13413200.0 2004-10-27,8.212499618530273,8.242500305175781,7.75,7.885000228881836,8655200.0 2004-10-28,8.680000305175781,8.734999656677246,8.297499656677246,8.319999694824219,12524800.0 2004-10-29,8.5,8.792499542236328,8.4375,8.680000305175781,9330400.0 2004-11-01,8.507499694824219,8.677499771118164,8.399999618530273,8.667499542236328,9130800.0 2004-11-02,8.682499885559082,9.0649995803833,8.430000305175781,8.537500381469727,11845600.0 2004-11-03,9.015000343322754,9.475000381469727,8.755000114440918,9.015000343322754,16191200.0 2004-11-04,9.102499961853027,9.130000114440918,8.925000190734863,9.029999732971191,4308000.0 2004-11-05,9.109999656677246,9.274999618530273,8.9399995803833,9.255000114440918,6440800.0 2004-11-08,9.157500267028809,9.300000190734863,9.107500076293945,9.15999984741211,4263600.0 2004-11-09,9.15999984741211,9.244999885559082,9.039999961853027,9.1899995803833,4011600.0 2004-11-10,9.119999885559082,9.1875,9.007499694824219,9.1875,5108000.0 2004-11-11,9.27750015258789,9.292499542236328,9.0625,9.125,4692400.0 2004-11-12,9.572500228881836,9.577500343322754,9.267499923706055,9.329999923706055,5120400.0 2004-11-15,9.5,9.675000190734863,9.412500381469727,9.59749984741211,5683600.0 2004-11-16,9.5,9.625,9.430000305175781,9.592499732971191,3879200.0 2004-11-17,9.649999618530273,9.817500114440918,9.40250015258789,9.427499771118164,4384000.0 2004-11-18,9.604999542236328,9.680000305175781,9.462499618530273,9.672499656677246,4314400.0 2004-11-19,9.482500076293945,9.640000343322754,9.399999618530273,9.637499809265137,3556800.0 2004-11-22,9.295000076293945,9.475000381469727,7.744999885559082,9.25,15234000.0 2004-11-23,9.460000038146973,9.47249984741211,9.164999961853027,9.282500267028809,5674400.0 2004-11-24,9.612500190734863,9.6225004196167,9.352499961853027,9.475000381469727,2136800.0 2004-11-26,9.797499656677246,9.9399995803833,9.569999694824219,9.625,2193200.0 2004-11-29,9.6899995803833,9.927499771118164,9.422499656677246,9.892499923706055,6300000.0 2004-11-30,9.532500267028809,9.797499656677246,9.532500267028809,9.710000038146973,4772000.0 2004-12-01,9.625,9.779999732971191,9.567500114440918,9.574999809265137,5658800.0 2004-12-02,9.53499984741211,9.72249984741211,9.425000190734863,9.614999771118164,5741600.0 2004-12-03,9.47249984741211,9.729999542236328,9.352499961853027,9.587499618530273,6112400.0 2004-12-06,9.447500228881836,9.5625,9.390000343322754,9.555000305175781,4175600.0 2004-12-07,9.180000305175781,9.487500190734863,9.15999984741211,9.425000190734863,4760400.0 2004-12-08,9.204999923706055,9.337499618530273,9.182499885559082,9.182499885559082,4792400.0 2004-12-09,9.449999809265137,9.482500076293945,9.125,9.287500381469727,5060400.0 2004-12-10,9.574999809265137,9.779999732971191,9.454999923706055,9.545000076293945,5081600.0 2004-12-13,9.9399995803833,9.947500228881836,9.664999961853027,9.697500228881836,5761600.0 2004-12-14,10.229999542236328,10.270000457763672,9.8149995803833,9.949999809265137,8090800.0 2004-12-15,10.142499923706055,10.332500457763672,10.067500114440918,10.1274995803833,5855200.0 2004-12-16,9.837499618530273,10.204999923706055,9.604999542236328,10.142499923706055,8081600.0 2004-12-17,9.960000038146973,9.96500015258789,9.707500457763672,9.832500457763672,7497600.0 2004-12-20,9.927499771118164,10.017499923706055,9.71500015258789,9.922499656677246,5227200.0 2004-12-21,9.970000267028809,10.074999809265137,9.832500457763672,9.987500190734863,4579200.0 2004-12-22,9.857500076293945,9.925000190734863,9.767499923706055,9.84000015258789,3942800.0 2004-12-23,10.100000381469727,10.232500076293945,10.074999809265137,10.192500114440918,6498000.0 2004-12-27,10.130000114440918,10.212499618530273,9.947500228881836,10.204999923706055,3922400.0 2004-12-28,10.692500114440918,10.704999923706055,10.162500381469727,10.199999809265137,30698000.0 2004-12-29,10.555000305175781,10.667499542236328,10.4375,10.600000381469727,7362800.0 2004-12-30,10.612500190734863,10.657500267028809,10.475000381469727,10.649999618530273,3127600.0 2004-12-31,10.582500457763672,10.732500076293945,10.539999961853027,10.539999961853027,2515200.0 2005-01-03,10.457500457763672,11.020000457763672,10.199999809265137,10.9375,9426000.0 2005-01-04,10.34000015258789,10.832500457763672,10.337499618530273,10.5024995803833,10338000.0 2005-01-05,10.244999885559082,10.5,10.242500305175781,10.324999809265137,5955600.0 2005-01-06,10.1225004196167,10.305000305175781,10.017499923706055,10.292499542236328,5600400.0 2005-01-07,10.130000114440918,10.350000381469727,10.082500457763672,10.25,4964000.0 2005-01-10,9.880000114440918,10.267499923706055,9.822500228881836,10.244999885559082,8606400.0 2005-01-11,9.529999732971191,9.875,9.167499542236328,9.875,14228000.0 2005-01-12,9.4399995803833,9.697500228881836,9.194999694824219,9.680000305175781,12242800.0 2005-01-13,9.267499923706055,9.470000267028809,9.22249984741211,9.4399995803833,10736800.0 2005-01-14,9.512499809265137,9.522500038146973,9.270000457763672,9.392499923706055,6204800.0 2005-01-18,9.707500457763672,9.774999618530273,9.5,9.539999961853027,6906400.0 2005-01-19,9.607500076293945,9.779999732971191,9.5625,9.774999618530273,6935200.0 2005-01-20,9.25,9.614999771118164,9.15250015258789,9.59000015258789,13633200.0 2005-01-21,8.96500015258789,9.345000267028809,8.892499923706055,9.324999809265137,12371600.0 2005-01-24,9.0625,9.3100004196167,8.987500190734863,9.079999923706055,9964400.0 2005-01-25,9.015000343322754,9.274999618530273,8.912500381469727,9.0625,6944400.0 2005-01-26,9.15999984741211,9.234999656677246,8.952500343322754,9.007499694824219,5502800.0 2005-01-27,9.3149995803833,9.399999618530273,9.154999732971191,9.207500457763672,6690800.0 2005-01-28,9.197500228881836,9.375,9.100000381469727,9.362500190734863,5885600.0 2005-01-31,9.475000381469727,9.512499809265137,9.212499618530273,9.362500190734863,8711600.0 2005-02-01,9.539999961853027,9.6225004196167,9.47249984741211,9.550000190734863,5727200.0 2005-02-02,9.550000190734863,9.680000305175781,9.447500228881836,9.667499542236328,4936800.0 2005-02-03,9.3725004196167,9.595000267028809,9.3125,9.587499618530273,4851600.0 2005-02-04,9.574999809265137,9.587499618530273,9.265000343322754,9.364999771118164,3478000.0 2005-02-07,9.487500190734863,9.727499961853027,9.4350004196167,9.6850004196167,4251600.0 2005-02-08,9.40999984741211,9.577500343322754,9.307499885559082,9.477499961853027,5292000.0 2005-02-09,9.177499771118164,9.412500381469727,9.125,9.412500381469727,9886400.0 2005-02-10,10.772500038146973,10.835000038146973,9.949999809265137,9.975000381469727,34493600.0 2005-02-11,11.380000114440918,11.670000076293945,10.774999618530273,10.842499732971191,22496400.0 2005-02-14,11.462499618530273,11.75,11.270000457763672,11.447500228881836,8756800.0 2005-02-15,11.2524995803833,11.442500114440918,11.057499885559082,11.260000228881836,11796800.0 2005-02-16,11.279999732971191,11.3149995803833,11.087499618530273,11.237500190734863,6288400.0 2005-02-17,11.132499694824219,11.34749984741211,11.032500267028809,11.292499542236328,4214000.0 2005-02-18,11.1875,11.22249984741211,11.042499542236328,11.192500114440918,4145200.0 2005-02-22,10.977499961853027,11.220000267028809,10.932499885559082,11.1850004196167,6475200.0 2005-02-23,11.149999618530273,11.274999618530273,10.982500076293945,11.057499885559082,8000800.0 2005-02-24,11.475000381469727,11.567500114440918,11.162500381469727,11.162500381469727,8498400.0 2005-02-25,11.927499771118164,11.960000038146973,11.425000190734863,11.542499542236328,10608800.0 2005-02-28,11.770000457763672,12.045000076293945,11.510000228881836,11.947500228881836,8162000.0 2005-03-01,11.90250015258789,11.97249984741211,11.757499694824219,11.895000457763672,6236000.0 2005-03-02,11.899999618530273,12.170000076293945,11.8100004196167,11.925000190734863,6924800.0 2005-03-03,11.717499732971191,11.994999885559082,11.487500190734863,11.989999771118164,4400400.0 2005-03-04,12.154999732971191,12.210000038146973,11.707500457763672,11.852499961853027,5376800.0 2005-03-07,12.1225004196167,12.3725004196167,12.050000190734863,12.242500305175781,5848400.0 2005-03-08,11.657500267028809,11.914999961853027,11.52750015258789,11.8100004196167,11184800.0 2005-03-09,11.432499885559082,11.75,11.34749984741211,11.617500305175781,6984400.0 2005-03-10,11.569999694824219,11.602499961853027,11.21500015258789,11.447500228881836,6332800.0 2005-03-11,11.712499618530273,11.782500267028809,11.484999656677246,11.647500038146973,7089600.0 2005-03-14,11.699999809265137,11.949999809265137,11.585000038146973,11.832500457763672,5831200.0 2005-03-15,11.470000267028809,11.795000076293945,11.244999885559082,11.789999961853027,7516400.0 2005-03-16,11.28499984741211,11.625,11.225000381469727,11.4350004196167,6524400.0 2005-03-17,11.170000076293945,11.262499809265137,10.8100004196167,11.262499809265137,7625600.0 2005-03-18,11.137499809265137,11.1875,11.010000228881836,11.130000114440918,4313200.0 2005-03-21,11.220000267028809,11.272500038146973,10.992500305175781,11.140000343322754,4171200.0 2005-03-22,11.414999961853027,11.557499885559082,11.282500267028809,11.462499618530273,6323600.0 2005-03-23,11.577500343322754,11.602499961853027,11.225000381469727,11.399999618530273,5159200.0 2005-03-24,11.6274995803833,11.710000038146973,11.5024995803833,11.579999923706055,4423600.0 2005-03-28,11.404999732971191,11.737500190734863,11.279999732971191,11.717499732971191,6191600.0 2005-03-29,11.135000228881836,11.574999809265137,11.102499961853027,11.442500114440918,6476000.0 2005-03-30,11.359999656677246,11.430000305175781,11.130000114440918,11.180000305175781,4222400.0 2005-03-31,11.550000190734863,11.717499732971191,11.300000190734863,11.414999961853027,5469600.0 2005-04-01,11.489999771118164,11.702500343322754,11.28499984741211,11.675000190734863,6567200.0 2005-04-04,11.614999771118164,11.6875,11.397500038146973,11.427499771118164,3060000.0 2005-04-05,11.989999771118164,12.007499694824219,11.6274995803833,11.680000305175781,6460400.0 2005-04-06,11.875,12.102499961853027,11.800000190734863,12.047499656677246,5781200.0 2005-04-07,11.885000228881836,11.9375,11.760000228881836,11.9375,4111600.0 2005-04-08,11.449999809265137,11.862500190734863,11.430000305175781,11.862500190734863,5633600.0 2005-04-11,11.289999961853027,11.579999923706055,11.279999732971191,11.5625,4242400.0 2005-04-12,11.487500190734863,11.59000015258789,11.202500343322754,11.279999732971191,4560800.0 2005-04-13,11.287500381469727,11.53499984741211,11.279999732971191,11.53499984741211,3873600.0 2005-04-14,10.302499771118164,10.970000267028809,10.274999618530273,10.949999809265137,25404000.0 2005-04-15,9.984999656677246,10.25,9.770000457763672,10.167499542236328,23721200.0 2005-04-18,10.292499542236328,10.425000190734863,9.887499809265137,9.932499885559082,8788400.0 2005-04-19,10.262499809265137,10.375,10.0625,10.237500190734863,9731200.0 2005-04-20,10.257499694824219,10.547499656677246,10.197500228881836,10.52750015258789,12070400.0 2005-04-21,10.5,10.529999732971191,10.270000457763672,10.345000267028809,8181200.0 2005-04-22,10.352499961853027,10.532500267028809,10.28499984741211,10.477499961853027,4989200.0 2005-04-25,10.567500114440918,10.572500228881836,10.367500305175781,10.4375,4344000.0 2005-04-26,10.25,10.5,10.177499771118164,10.492500305175781,8327200.0 2005-04-27,10.524999618530273,10.524999618530273,9.529999732971191,10.117500305175781,18486800.0 2005-04-28,10.477499961853027,10.770000457763672,10.432499885559082,10.477499961853027,6292400.0 2005-04-29,10.5024995803833,10.617500305175781,10.232500076293945,10.609999656677246,7247200.0 2005-05-02,10.550000190734863,10.582500457763672,10.352499961853027,10.5024995803833,5009600.0 2005-05-03,10.6899995803833,10.807499885559082,10.477499961853027,10.517499923706055,5268800.0 2005-05-04,10.6875,10.7475004196167,10.517499923706055,10.699999809265137,6924400.0 2005-05-05,10.922499656677246,10.9375,10.582500457763672,10.737500190734863,6896400.0 2005-05-06,11.042499542236328,11.055000305175781,10.899999618530273,11.0,3488000.0 2005-05-09,11.0,11.069999694824219,10.8125,11.0600004196167,2675200.0 2005-05-10,10.729999542236328,10.9375,10.675000190734863,10.892499923706055,4273200.0 2005-05-11,10.84000015258789,10.897500038146973,10.505000114440918,10.757499694824219,5533600.0 2005-05-12,10.59000015258789,10.882499694824219,10.5024995803833,10.84000015258789,3959600.0 2005-05-13,10.647500038146973,10.842499732971191,10.557499885559082,10.65999984741211,4744400.0 2005-05-16,10.782500267028809,10.852499961853027,10.532500267028809,10.607500076293945,4235200.0 2005-05-17,10.8725004196167,10.8725004196167,10.614999771118164,10.727499961853027,5696400.0 2005-05-18,11.227499961853027,11.25,10.84749984741211,10.882499694824219,7826800.0 2005-05-19,11.404999732971191,11.447500228881836,11.147500038146973,11.25,4787200.0 2005-05-20,11.364999771118164,11.457500457763672,11.272500038146973,11.3774995803833,4150000.0 2005-05-23,11.632499694824219,11.75,11.257499694824219,11.34749984741211,5218800.0 2005-05-24,11.704999923706055,11.807499885559082,11.515000343322754,11.667499542236328,5374400.0 2005-05-25,11.5600004196167,11.767499923706055,11.487500190734863,11.704999923706055,5125600.0 2005-05-26,11.850000381469727,11.850000381469727,11.625,11.6875,5105200.0 2005-05-27,11.845000267028809,11.954999923706055,11.757499694824219,11.867500305175781,3769200.0 2005-05-31,12.0,12.055000305175781,11.767499923706055,11.892499923706055,15978800.0 2005-06-01,11.9975004196167,12.029999732971191,11.827500343322754,12.022500038146973,5202800.0 2005-06-02,11.992500305175781,12.0,11.864999771118164,11.9375,3436400.0 2005-06-03,11.755000114440918,12.005000114440918,11.667499542236328,12.005000114440918,4214800.0 2005-06-06,11.9375,11.942500114440918,11.6899995803833,11.7524995803833,2546800.0 2005-06-07,11.805000305175781,12.010000228881836,11.762499809265137,11.967499732971191,3458400.0 2005-06-08,11.712499618530273,11.890000343322754,11.572500228881836,11.875,3326400.0 2005-06-09,11.920000076293945,11.925000190734863,11.475000381469727,11.765000343322754,5521600.0 2005-06-10,11.787500381469727,12.020000457763672,11.707500457763672,12.017499923706055,3450000.0 2005-06-13,11.792499542236328,12.225000381469727,11.592499732971191,11.800000190734863,6984000.0 2005-06-14,11.90999984741211,11.917499542236328,11.732500076293945,11.737500190734863,3104400.0 2005-06-15,12.175000190734863,12.1875,11.875,11.90999984741211,5542400.0 2005-06-16,12.362500190734863,12.449999809265137,12.0625,12.242500305175781,5645200.0 2005-06-17,12.542499542236328,12.577500343322754,12.375,12.404999732971191,10452800.0 2005-06-20,12.257499694824219,12.545000076293945,12.085000038146973,12.545000076293945,7183600.0 2005-06-21,11.912500381469727,12.3725004196167,11.862500190734863,12.3725004196167,8102000.0 2005-06-22,11.899999618530273,12.087499618530273,11.720000267028809,11.9975004196167,6926000.0 2005-06-23,11.677499771118164,12.0,11.574999809265137,11.9399995803833,8532000.0 2005-06-24,11.4975004196167,11.774999618530273,11.479999542236328,11.6850004196167,5729600.0 2005-06-27,11.545000076293945,11.545000076293945,11.375,11.5,5983600.0 2005-06-28,11.84000015258789,11.864999771118164,11.5625,11.612500190734863,5302800.0 2005-06-29,11.822500228881836,11.920000076293945,11.647500038146973,11.899999618530273,6358000.0 2005-06-30,11.782500267028809,11.967499732971191,11.75,11.822500228881836,6280800.0 2005-07-01,11.807499885559082,11.942500114440918,11.59000015258789,11.8125,3466400.0 2005-07-05,11.914999961853027,11.944999694824219,11.635000228881836,11.697500228881836,4497200.0 2005-07-06,11.954999923706055,12.135000228881836,11.927499771118164,12.020000457763672,4786800.0 2005-07-07,11.862500190734863,11.864999771118164,11.632499694824219,11.757499694824219,4689600.0 2005-07-08,12.112500190734863,12.119999885559082,11.767499923706055,11.9375,4081200.0 2005-07-11,12.170000076293945,12.210000038146973,11.975000381469727,12.182499885559082,3220400.0 2005-07-12,11.9350004196167,12.167499542236328,11.34749984741211,11.8725004196167,15388400.0 2005-07-13,11.8774995803833,12.03499984741211,11.787500381469727,11.96500015258789,6033200.0 2005-07-14,11.757499694824219,11.9375,11.704999923706055,11.9375,4805200.0 2005-07-15,12.02750015258789,12.050000190734863,11.704999923706055,11.845000267028809,3961200.0 2005-07-18,12.172499656677246,12.364999771118164,11.947500228881836,11.949999809265137,4612000.0 2005-07-19,12.392499923706055,12.4350004196167,12.104999542236328,12.305000305175781,4494000.0 2005-07-20,12.375,12.420000076293945,12.149999618530273,12.317500114440918,2798800.0 2005-07-21,12.167499542236328,12.395000457763672,12.0,12.375,3365600.0 2005-07-22,12.079999923706055,12.274999618530273,12.010000228881836,12.175000190734863,3887600.0 2005-07-25,12.210000038146973,12.210000038146973,11.904999732971191,12.050000190734863,4804400.0 2005-07-26,12.3100004196167,12.324999809265137,12.21500015258789,12.255000114440918,4314000.0 2005-07-27,12.512499809265137,12.5625,12.135000228881836,12.305000305175781,5477600.0 2005-07-28,11.787500381469727,12.862500190734863,11.635000228881836,12.770000457763672,23240800.0 2005-07-29,12.270000457763672,12.369999885559082,12.0625,12.0625,12942800.0 2005-08-01,12.292499542236328,12.489999771118164,12.2475004196167,12.300000190734863,5229600.0 2005-08-02,12.362500190734863,12.399999618530273,12.212499618530273,12.354999542236328,5267600.0 2005-08-03,12.380000114440918,12.475000381469727,12.300000190734863,12.3725004196167,6018000.0 2005-08-04,12.255000114440918,12.375,12.140000343322754,12.2524995803833,4450000.0 2005-08-05,11.9399995803833,12.289999961853027,11.824999809265137,12.207500457763672,6783200.0 2005-08-08,11.904999732971191,12.087499618530273,11.824999809265137,11.949999809265137,3080800.0 2005-08-09,12.052499771118164,12.119999885559082,11.899999618530273,11.9975004196167,4671600.0 2005-08-10,11.774999618530273,12.132499694824219,11.664999961853027,12.125,7507600.0 2005-08-11,11.907500267028809,11.9399995803833,11.737500190734863,11.757499694824219,5826400.0 2005-08-12,11.630000114440918,11.90999984741211,11.5,11.7475004196167,6785600.0 2005-08-15,11.524999618530273,11.602499961853027,11.4975004196167,11.550000190734863,4090400.0 2005-08-16,11.3100004196167,11.592499732971191,11.287500381469727,11.454999923706055,7203200.0 2005-08-17,11.552499771118164,11.614999771118164,11.074999809265137,11.297499656677246,8686000.0 2005-08-18,11.40250015258789,11.524999618530273,11.327500343322754,11.512499809265137,5999200.0 2005-08-19,11.432499885559082,11.532500267028809,11.342499732971191,11.382499694824219,3980000.0 2005-08-22,11.172499656677246,11.422499656677246,10.9375,11.407500267028809,12686400.0 2005-08-23,11.21500015258789,11.239999771118164,11.09000015258789,11.09000015258789,6757600.0 2005-08-24,11.40999984741211,11.552499771118164,11.194999694824219,11.204999923706055,6434400.0 2005-08-25,11.520000457763672,11.552499771118164,11.392499923706055,11.392499923706055,4686400.0 2005-08-26,11.444999694824219,11.550000190734863,11.407500267028809,11.477499961853027,3266800.0 2005-08-29,11.4375,11.484999656677246,11.354999542236328,11.395000457763672,4996000.0 2005-08-30,11.237500190734863,11.432499885559082,11.1875,11.362500190734863,4876000.0 2005-08-31,11.382499694824219,11.40999984741211,11.21500015258789,11.270000457763672,6322000.0 2005-09-01,11.614999771118164,11.72249984741211,11.319999694824219,11.335000038146973,6702800.0 2005-09-02,11.532500267028809,11.6875,11.507499694824219,11.667499542236328,2572000.0 2005-09-06,11.654999732971191,11.654999732971191,11.457500457763672,11.539999961853027,3659600.0 2005-09-07,11.600000381469727,11.6899995803833,11.454999923706055,11.649999618530273,3364000.0 2005-09-08,11.672499656677246,11.692500114440918,11.524999618530273,11.524999618530273,4626400.0 2005-09-09,12.087499618530273,12.095000267028809,11.577500343322754,11.672499656677246,7231200.0 2005-09-12,12.052499771118164,12.227499961853027,12.0,12.03499984741211,4966000.0 2005-09-13,11.895000457763672,12.109999656677246,11.854999542236328,12.104999542236328,3033600.0 2005-09-14,11.6899995803833,11.904999732971191,11.6899995803833,11.854999542236328,3452400.0 2005-09-15,11.52750015258789,11.774999618530273,11.520000457763672,11.72249984741211,3620000.0 2005-09-16,11.585000038146973,11.642499923706055,11.364999771118164,11.552499771118164,6561200.0 2005-09-19,11.359999656677246,11.604999542236328,11.329999923706055,11.494999885559082,3395200.0 2005-09-20,11.392499923706055,11.712499618530273,11.324999809265137,11.427499771118164,6435600.0 2005-09-21,11.052499771118164,11.390000343322754,11.029999732971191,11.390000343322754,4353600.0 2005-09-22,11.0,11.069999694824219,10.609999656677246,11.03499984741211,8683200.0 2005-09-23,11.102499961853027,11.114999771118164,10.885000228881836,11.02750015258789,3431600.0 2005-09-26,11.229999542236328,11.319999694824219,11.102499961853027,11.199999809265137,6181200.0 2005-09-27,11.317500114440918,11.412500381469727,11.217499732971191,11.297499656677246,6762000.0 2005-09-28,11.3149995803833,11.390000343322754,11.202500343322754,11.364999771118164,4456400.0 2005-09-29,11.4399995803833,11.52750015258789,11.27750015258789,11.3125,5063200.0 2005-09-30,11.647500038146973,11.672499656677246,11.3149995803833,11.482500076293945,4418400.0 2005-10-03,11.444999694824219,11.75,11.425000190734863,11.670000076293945,7941200.0 2005-10-04,11.369999885559082,11.557499885559082,11.307499885559082,11.487500190734863,7014800.0 2005-10-05,11.047499656677246,11.3125,11.032500267028809,11.305000305175781,6921200.0 2005-10-06,10.75,11.092499732971191,10.637499809265137,11.092499732971191,6292000.0 2005-10-07,10.90999984741211,11.069999694824219,10.7475004196167,10.774999618530273,5035200.0 2005-10-10,11.220000267028809,11.244999885559082,10.977499961853027,11.102499961853027,8748000.0 2005-10-11,11.354999542236328,11.835000038146973,11.265000343322754,11.640000343322754,11844400.0 2005-10-12,11.015000343322754,11.579999923706055,10.867500305175781,11.359999656677246,10828800.0 2005-10-13,10.949999809265137,11.0024995803833,10.77750015258789,10.930000305175781,5896000.0 2005-10-14,11.154999732971191,11.182499885559082,10.922499656677246,10.947500228881836,3146000.0 2005-10-17,11.112500190734863,11.197500228881836,11.0,11.1875,5022800.0 2005-10-18,10.927499771118164,11.1225004196167,10.927499771118164,11.109999656677246,4911200.0 2005-10-19,11.0024995803833,11.037500381469727,10.5625,10.907500267028809,10644000.0 2005-10-20,10.979999542236328,11.2475004196167,10.850000381469727,11.104999542236328,6498000.0 2005-10-21,11.265000343322754,11.28499984741211,10.9975004196167,11.085000038146973,5657600.0 2005-10-24,11.532500267028809,11.612500190734863,11.260000228881836,11.282500267028809,6480000.0 2005-10-25,11.484999656677246,11.587499618530273,11.3774995803833,11.512499809265137,2731600.0 2005-10-26,11.3149995803833,11.600000381469727,11.265000343322754,11.404999732971191,6051600.0 2005-10-27,10.857500076293945,11.324999809265137,10.857500076293945,11.324999809265137,8094400.0 2005-10-28,11.34749984741211,11.470000267028809,10.984999656677246,11.024999618530273,8972800.0 2005-10-31,10.994999885559082,11.260000228881836,10.827500343322754,11.09749984741211,12477200.0 2005-11-01,10.880000114440918,11.117500305175781,10.802499771118164,11.012499809265137,6718000.0 2005-11-02,10.837499618530273,11.0,10.7475004196167,10.84000015258789,9350800.0 2005-11-03,11.25,11.342499732971191,10.845000267028809,10.845000267028809,8288400.0 2005-11-04,11.265000343322754,11.332500457763672,11.087499618530273,11.300000190734863,3802800.0 2005-11-07,11.302499771118164,11.399999618530273,11.130000114440918,11.350000381469727,4398000.0 2005-11-08,11.289999961853027,11.354999542236328,11.194999694824219,11.257499694824219,3146000.0 2005-11-09,11.302499771118164,11.329999923706055,11.180000305175781,11.327500343322754,2598000.0 2005-11-10,11.462499618530273,11.487500190734863,11.164999961853027,11.3125,4624000.0 2005-11-11,11.417499542236328,11.484999656677246,11.295000076293945,11.479999542236328,3895200.0 2005-11-14,11.654999732971191,11.734999656677246,11.3149995803833,11.3725004196167,7014800.0 2005-11-15,11.925000190734863,11.989999771118164,11.75,11.774999618530273,10543200.0 2005-11-16,11.892499923706055,12.125,11.78499984741211,11.975000381469727,9423200.0 2005-11-17,12.125,12.125,11.880000114440918,11.962499618530273,6282000.0 2005-11-18,12.09000015258789,12.234999656677246,11.992500305175781,12.229999542236328,4600000.0 2005-11-21,12.125,12.227499961853027,11.932499885559082,12.140000343322754,4225200.0 2005-11-22,12.227499961853027,12.242500305175781,12.0024995803833,12.072500228881836,4180000.0 2005-11-23,12.225000381469727,12.25,12.104999542236328,12.175000190734863,3062400.0 2005-11-25,12.34749984741211,12.34749984741211,12.225000381469727,12.244999885559082,1249200.0 2005-11-28,12.112500190734863,12.369999885559082,12.02750015258789,12.34749984741211,3223200.0 2005-11-29,12.197500228881836,12.305000305175781,12.125,12.167499542236328,3847200.0 2005-11-30,12.147500038146973,12.25,12.112500190734863,12.162500381469727,5566800.0 2005-12-01,12.4375,12.612500190734863,12.15250015258789,12.15250015258789,8299200.0 2005-12-02,12.350000381469727,12.4375,12.217499732971191,12.395000457763672,3765600.0 2005-12-05,12.107500076293945,12.332500457763672,12.015000343322754,12.295000076293945,5396800.0 2005-12-06,12.242500305175781,12.345000267028809,12.1274995803833,12.1274995803833,5803600.0 2005-12-07,12.267499923706055,12.392499923706055,12.194999694824219,12.22249984741211,4574400.0 2005-12-08,12.142499923706055,12.375,12.029999732971191,12.262499809265137,5184800.0 2005-12-09,12.367500305175781,12.382499694824219,12.082500457763672,12.125,5112000.0 2005-12-12,12.404999732971191,12.477499961853027,12.237500190734863,12.392499923706055,6374800.0 2005-12-13,12.432499885559082,12.477499961853027,12.212499618530273,12.412500381469727,5976800.0 2005-12-14,12.319999694824219,12.432499885559082,12.274999618530273,12.397500038146973,5690400.0 2005-12-15,12.542499542236328,12.555000305175781,12.317500114440918,12.317500114440918,8175600.0 2005-12-16,12.505000114440918,12.574999809265137,12.359999656677246,12.375,9326400.0 2005-12-19,12.587499618530273,12.744999885559082,12.475000381469727,12.579999923706055,6580000.0 2005-12-20,12.710000038146973,12.744999885559082,12.537500381469727,12.5649995803833,5528000.0 2005-12-21,12.859999656677246,12.869999885559082,12.667499542236328,12.7475004196167,5794400.0 2005-12-22,13.0625,13.069999694824219,12.817500114440918,12.859999656677246,5352000.0 2005-12-23,12.8725004196167,13.117500305175781,12.78499984741211,13.039999961853027,3919600.0 2005-12-27,12.710000038146973,12.987500190734863,12.607500076293945,12.954999923706055,3648400.0 2005-12-28,12.635000228881836,12.862500190734863,12.5,12.744999885559082,3636000.0 2005-12-29,12.680000305175781,12.8725004196167,12.602499961853027,12.6899995803833,5400400.0 2005-12-30,12.567500114440918,12.645000457763672,12.475000381469727,12.595000267028809,3106000.0 2006-01-03,12.667499542236328,12.744999885559082,12.267499923706055,12.484999656677246,7660800.0 2006-01-04,12.744999885559082,12.765000343322754,12.5,12.72249984741211,5683600.0 2006-01-05,12.572500228881836,12.767499923706055,12.515000343322754,12.717499732971191,5012000.0 2006-01-06,12.837499618530273,12.925000190734863,12.609999656677246,12.729999542236328,3900000.0 2006-01-09,13.0625,13.109999656677246,12.8125,12.822500228881836,5664400.0 2006-01-10,12.922499656677246,13.162500381469727,12.859999656677246,13.0625,5090400.0 2006-01-11,12.595000267028809,12.857500076293945,12.319999694824219,12.322500228881836,10697200.0 2006-01-12,12.430000305175781,12.550000190734863,12.362500190734863,12.53499984741211,6162800.0 2006-01-13,12.337499618530273,12.5,12.300000190734863,12.454999923706055,3731600.0 2006-01-17,12.300000190734863,12.4399995803833,12.164999961853027,12.34749984741211,5843600.0 2006-01-18,12.625,12.710000038146973,12.1274995803833,12.167499542236328,6974800.0 2006-01-19,13.0,13.067500114440918,12.574999809265137,12.649999618530273,7962000.0 2006-01-20,12.489999771118164,12.954999923706055,12.477499961853027,12.922499656677246,5988400.0 2006-01-23,12.367500305175781,12.707500457763672,12.342499732971191,12.555000305175781,4749200.0 2006-01-24,12.672499656677246,12.71500015258789,12.364999771118164,12.380000114440918,4137200.0 2006-01-25,12.442500114440918,12.72249984741211,12.399999618530273,12.670000076293945,3504000.0 2006-01-26,12.607500076293945,12.712499618530273,12.462499618530273,12.59749984741211,3531200.0 2006-01-27,12.725000381469727,12.895000457763672,12.555000305175781,12.682499885559082,4577600.0 2006-01-30,12.8725004196167,12.9375,12.72249984741211,12.72249984741211,5362400.0 2006-01-31,13.092499732971191,13.114999771118164,12.824999809265137,12.912500381469727,4603600.0 2006-02-01,13.079999923706055,13.199999809265137,12.90999984741211,12.992500305175781,3996800.0 2006-02-02,12.869999885559082,13.3125,12.819999694824219,13.217499732971191,5984000.0 2006-02-03,12.657500267028809,12.802499771118164,12.5649995803833,12.7524995803833,3084000.0 2006-02-06,12.699999809265137,12.77750015258789,12.579999923706055,12.59000015258789,4794000.0 2006-02-07,12.942500114440918,13.02750015258789,12.582500457763672,12.65999984741211,9810400.0 2006-02-08,12.537500381469727,13.077500343322754,12.412500381469727,12.90250015258789,8229200.0 2006-02-09,13.762499809265137,14.074999809265137,13.5649995803833,13.5649995803833,21727600.0 2006-02-10,13.8125,13.904999732971191,13.677499771118164,13.720000267028809,8884000.0 2006-02-13,13.637499809265137,13.797499656677246,13.4375,13.795000076293945,6068000.0 2006-02-14,13.672499656677246,13.737500190734863,13.399999618530273,13.4975004196167,4920000.0 2006-02-15,13.779999732971191,13.90999984741211,13.524999618530273,13.675000190734863,5327600.0 2006-02-16,13.805000305175781,13.890000343322754,13.617500305175781,13.869999885559082,3216800.0 2006-02-17,13.8100004196167,14.012499809265137,13.725000381469727,13.84749984741211,4323600.0 2006-02-21,13.664999961853027,13.947500228881836,13.517499923706055,13.797499656677246,3664000.0 2006-02-22,14.167499542236328,14.302499771118164,13.6225004196167,13.649999618530273,5794000.0 2006-02-23,14.182499885559082,14.399999618530273,14.0625,14.117500305175781,3957600.0 2006-02-24,14.354999542236328,14.380000114440918,14.15250015258789,14.207500457763672,3076000.0 2006-02-27,14.600000381469727,14.762499809265137,14.34000015258789,14.34000015258789,4474400.0 2006-02-28,14.40250015258789,14.600000381469727,14.175000190734863,14.574999809265137,5086800.0 2006-03-01,14.697500228881836,14.765000343322754,14.287500381469727,14.395000457763672,6058800.0 2006-03-02,14.5649995803833,14.670000076293945,14.352499961853027,14.657500267028809,5100800.0 2006-03-03,14.682499885559082,14.850000381469727,14.345000267028809,14.482500076293945,3740800.0 2006-03-06,14.1225004196167,14.699999809265137,14.069999694824219,14.6875,4384800.0 2006-03-07,14.1274995803833,14.154999732971191,13.967499732971191,14.09000015258789,4786800.0 2006-03-08,13.920000076293945,14.092499732971191,13.857500076293945,14.0649995803833,4408000.0 2006-03-09,13.845000267028809,14.109999656677246,13.842499732971191,14.02750015258789,2835200.0 2006-03-10,14.032500267028809,14.242500305175781,13.734999656677246,13.835000038146973,3705200.0 2006-03-13,14.15999984741211,14.305000305175781,14.052499771118164,14.052499771118164,2624800.0 2006-03-14,14.27750015258789,14.27750015258789,14.020000457763672,14.1225004196167,2712000.0 2006-03-15,14.367500305175781,14.367500305175781,14.09749984741211,14.274999618530273,3347600.0 2006-03-16,14.1875,14.375,14.114999771118164,14.3100004196167,4534000.0 2006-03-17,14.267499923706055,14.3100004196167,14.102499961853027,14.1899995803833,3778800.0 2006-03-20,13.982500076293945,14.3100004196167,13.975000381469727,14.204999923706055,3029200.0 2006-03-21,13.84000015258789,14.154999732971191,13.774999618530273,13.84000015258789,4855200.0 2006-03-22,14.09000015258789,14.1274995803833,13.725000381469727,13.757499694824219,3570400.0 2006-03-23,14.307499885559082,14.369999885559082,13.917499542236328,14.042499542236328,5078000.0 2006-03-24,14.420000076293945,14.460000038146973,14.279999732971191,14.369999885559082,3800000.0 2006-03-27,14.414999961853027,14.492500305175781,14.227499961853027,14.432499885559082,3732800.0 2006-03-28,14.734999656677246,14.992500305175781,14.425000190734863,14.484999656677246,6731600.0 2006-03-29,15.039999961853027,15.145000457763672,14.72249984741211,14.7475004196167,5083600.0 2006-03-30,14.892499923706055,15.125,14.725000381469727,15.055000305175781,5427200.0 2006-03-31,14.8725004196167,14.970000267028809,14.647500038146973,14.922499656677246,3785200.0 2006-04-03,14.895000457763672,14.994999885559082,14.744999885559082,14.957500457763672,5198000.0 2006-04-04,15.257499694824219,15.305000305175781,14.817500114440918,14.8725004196167,5160800.0 2006-04-05,14.922499656677246,15.242500305175781,14.880000114440918,15.197500228881836,6038000.0 2006-04-06,14.6875,14.942500114440918,14.635000228881836,14.869999885559082,6251600.0 2006-04-07,14.515000343322754,14.772500038146973,14.40999984741211,14.677499771118164,3664800.0 2006-04-10,14.362500190734863,14.524999618530273,14.3149995803833,14.4975004196167,4294000.0 2006-04-11,14.220000267028809,14.4975004196167,14.112500190734863,14.432499885559082,4257200.0 2006-04-12,14.890000343322754,14.949999809265137,14.430000305175781,14.609999656677246,9231600.0 2006-04-13,14.904999732971191,14.9350004196167,14.600000381469727,14.90250015258789,3285600.0 2006-04-17,15.59749984741211,15.734999656677246,15.125,15.1274995803833,12048800.0 2006-04-18,15.824999809265137,15.897500038146973,15.632499694824219,15.664999961853027,5369600.0 2006-04-19,15.899999618530273,15.949999809265137,15.600000381469727,15.885000228881836,6272000.0 2006-04-20,15.982500076293945,16.270000457763672,15.895000457763672,15.920000076293945,5460800.0 2006-04-21,15.725000381469727,16.012500762939453,15.532500267028809,15.970000267028809,5108000.0 2006-04-24,15.845000267028809,15.90999984741211,15.510000228881836,15.6875,3491200.0 2006-04-25,15.845000267028809,15.962499618530273,15.720000267028809,15.890000343322754,2586000.0 2006-04-26,15.675000190734863,16.0,15.637499809265137,15.920000076293945,3406000.0 2006-04-27,15.835000038146973,16.107500076293945,15.462499618530273,15.625,4756800.0 2006-04-28,15.90250015258789,16.084999084472656,15.817500114440918,15.975000381469727,2957200.0 2006-05-01,15.522500038146973,16.104999542236328,15.457500457763672,16.100000381469727,6219600.0 2006-05-02,15.265000343322754,15.637499809265137,15.1875,15.637499809265137,8204400.0 2006-05-03,16.72249984741211,17.417499542236328,16.517499923706055,16.600000381469727,19376000.0 2006-05-04,17.100000381469727,17.274999618530273,16.684999465942383,16.81999969482422,5171200.0 2006-05-05,17.252500534057617,17.327499389648438,16.975000381469727,17.15999984741211,3360000.0 2006-05-08,17.202499389648438,17.297500610351562,16.875,17.25,4676800.0 2006-05-09,17.239999771118164,17.25,17.059999465942383,17.1875,3458400.0 2006-05-10,17.147499084472656,17.27750015258789,17.02750015258789,17.1875,4513600.0 2006-05-11,17.087499618530273,17.36750030517578,16.822500228881836,17.157499313354492,6256400.0 2006-05-12,16.389999389648438,17.049999237060547,16.350000381469727,17.049999237060547,7744800.0 2006-05-15,16.510000228881836,16.59000015258789,16.264999389648438,16.274999618530273,5120400.0 2006-05-16,16.625,16.674999237060547,16.350000381469727,16.46500015258789,6473600.0 2006-05-17,16.072500228881836,16.642499923706055,15.957500457763672,16.579999923706055,7370800.0 2006-05-18,15.989999771118164,16.19499969482422,15.9375,16.087499618530273,5949200.0 2006-05-19,16.049999237060547,16.197500228881836,15.670000076293945,15.977499961853027,6632400.0 2006-05-22,15.505000114440918,15.987500190734863,15.142499923706055,15.987500190734863,11400400.0 2006-05-23,15.8125,16.077499389648438,15.75,15.944999694824219,7214800.0 2006-05-24,15.207500457763672,15.807499885559082,14.852499961853027,15.625,9309200.0 2006-05-25,15.324999809265137,15.4375,15.147500038146973,15.305000305175781,7047200.0 2006-05-26,15.0024995803833,15.449999809265137,14.960000038146973,15.399999618530273,5874800.0 2006-05-30,14.52750015258789,15.092499732971191,14.414999961853027,14.975000381469727,6822400.0 2006-05-31,14.75,14.885000228881836,14.342499732971191,14.47249984741211,8414400.0 2006-06-01,15.512499809265137,15.607500076293945,14.75,14.75,10674000.0 2006-06-02,15.707500457763672,15.975000381469727,15.34000015258789,15.704999923706055,6098800.0 2006-06-05,15.295000076293945,15.774999618530273,15.257499694824219,15.645000457763672,4539200.0 2006-06-06,15.520000457763672,15.585000038146973,15.157500267028809,15.300000190734863,6824000.0 2006-06-07,15.265000343322754,15.619999885559082,15.229999542236328,15.47249984741211,3649600.0 2006-06-08,15.3149995803833,15.392499923706055,14.717499732971191,15.1225004196167,9046400.0 2006-06-09,15.447500228881836,16.05500030517578,15.324999809265137,15.412500381469727,8534000.0 2006-06-12,14.800000190734863,15.72249984741211,14.779999732971191,15.532500267028809,6046400.0 2006-06-13,14.625,14.994999885559082,14.3100004196167,14.75,7620000.0 2006-06-14,14.762499809265137,14.795000076293945,14.382499694824219,14.574999809265137,5066000.0 2006-06-15,15.7524995803833,15.8125,15.012499809265137,15.012499809265137,6421600.0 2006-06-16,15.904999732971191,15.942500114440918,15.550000190734863,15.75,7355200.0 2006-06-19,15.552499771118164,16.037500381469727,15.350000381469727,15.892499923706055,8330800.0 2006-06-20,15.619999885559082,15.682499885559082,15.157500267028809,15.524999618530273,7348400.0 2006-06-21,16.227500915527344,16.3075008392334,15.664999961853027,15.712499618530273,9792000.0 2006-06-22,16.202499389648438,16.262500762939453,15.867500305175781,16.177499771118164,4152400.0 2006-06-23,16.639999389648438,16.842500686645508,16.09000015258789,16.102500915527344,5978000.0 2006-06-26,16.584999084472656,16.735000610351562,16.354999542236328,16.6825008392334,3215600.0 2006-06-27,15.970000267028809,16.655000686645508,15.904999732971191,16.625,6167200.0 2006-06-28,15.899999618530273,16.0674991607666,15.574999809265137,16.0674991607666,6989600.0 2006-06-29,16.852500915527344,16.852500915527344,15.954999923706055,16.03499984741211,6557600.0 2006-06-30,16.842500686645508,17.09000015258789,16.790000915527344,16.917499542236328,6947600.0 2006-07-03,17.112499237060547,17.137500762939453,16.842500686645508,16.950000762939453,1895200.0 2006-07-05,16.645000457763672,17.094999313354492,16.5,17.087499618530273,5075600.0 2006-07-06,16.987499237060547,17.094999313354492,16.690000534057617,16.760000228881836,3422400.0 2006-07-07,16.407499313354492,16.962499618530273,16.34749984741211,16.940000534057617,5434400.0 2006-07-10,15.979999542236328,16.540000915527344,15.827500343322754,16.427499771118164,5521600.0 2006-07-11,15.895000457763672,15.895000457763672,15.3774995803833,15.850000381469727,9142400.0 2006-07-12,16.292499542236328,16.84000015258789,16.25,16.5049991607666,13727200.0 2006-07-13,15.914999961853027,16.450000762939453,15.800000190734863,16.227500915527344,4958000.0 2006-07-14,15.625,15.992500305175781,15.454999923706055,15.992500305175781,5040800.0 2006-07-17,15.5024995803833,15.704999923706055,15.375,15.5625,3052800.0 2006-07-18,15.604999542236328,15.645000457763672,15.137499809265137,15.574999809265137,7159200.0 2006-07-19,16.165000915527344,16.372499465942383,15.574999809265137,15.574999809265137,7486400.0 2006-07-20,15.625,16.237499237060547,15.537500381469727,16.204999923706055,4392800.0 2006-07-21,15.262499809265137,15.545000076293945,15.042499542236328,15.522500038146973,4976000.0 2006-07-24,15.774999618530273,15.84000015258789,15.265000343322754,15.265000343322754,4138800.0 2006-07-25,15.662500381469727,15.792499542236328,15.432499885559082,15.739999771118164,4185200.0 2006-07-26,15.699999809265137,15.9399995803833,15.5,15.609999656677246,3471200.0 2006-07-27,15.6274995803833,15.805000305175781,15.479999542236328,15.692500114440918,10187600.0 2006-07-28,16.135000228881836,16.225000381469727,15.672499656677246,15.787500381469727,4044800.0 2006-07-31,16.372499465942383,16.65999984741211,16.1825008392334,16.225000381469727,7673200.0 2006-08-01,15.880000114440918,16.217500686645508,15.774999618530273,16.125,6657200.0 2006-08-02,16.8075008392334,17.237499237060547,16.65999984741211,16.982500076293945,12674000.0 2006-08-03,17.577499389648438,17.864999771118164,16.732500076293945,16.790000915527344,9271600.0 2006-08-04,17.092500686645508,17.997499465942383,16.877500534057617,17.772499084472656,8189200.0 2006-08-07,16.852500915527344,17.125,16.684999465942383,17.02750015258789,4869600.0 2006-08-08,16.614999771118164,17.0,16.5,16.962499618530273,4537200.0 2006-08-09,16.202499389648438,16.81999969482422,16.200000762939453,16.71500015258789,5564400.0 2006-08-10,16.5625,16.752500534057617,16.162500381469727,16.267499923706055,4215200.0 2006-08-11,16.424999237060547,16.600000381469727,16.27750015258789,16.4424991607666,2695200.0 2006-08-14,16.672500610351562,16.96500015258789,16.542499542236328,16.542499542236328,3682400.0 2006-08-15,17.38249969482422,17.422500610351562,16.737499237060547,16.959999084472656,5946400.0 2006-08-16,17.622499465942383,17.735000610351562,17.22249984741211,17.447500228881836,6521200.0 2006-08-17,17.55500030517578,17.6924991607666,17.40999984741211,17.607500076293945,5051200.0 2006-08-18,17.704999923706055,17.75,17.325000762939453,17.55500030517578,4586800.0 2006-08-21,17.422500610351562,17.6825008392334,17.2549991607666,17.6825008392334,2907600.0 2006-08-22,17.647499084472656,17.712499618530273,17.299999237060547,17.457500457763672,2880800.0 2006-08-23,17.290000915527344,17.809999465942383,17.190000534057617,17.782499313354492,3442400.0 2006-08-24,17.424999237060547,17.459999084472656,17.127500534057617,17.4375,2262800.0 2006-08-25,17.270000457763672,17.582500457763672,17.237499237060547,17.30500030517578,3888000.0 2006-08-28,17.799999237060547,17.799999237060547,17.125,17.247499465942383,3822400.0 2006-08-29,17.637500762939453,17.895000457763672,17.190000534057617,17.799999237060547,7928800.0 2006-08-30,17.649999618530273,17.770000457763672,17.4424991607666,17.735000610351562,3212000.0 2006-08-31,17.477500915527344,17.815000534057617,17.44499969482422,17.72249984741211,3926000.0 2006-09-01,17.434999465942383,17.739999771118164,17.4325008392334,17.604999542236328,3387600.0 2006-09-05,17.875,17.917499542236328,17.38249969482422,17.514999389648438,5179200.0 2006-09-06,17.452499389648438,17.787500381469727,17.4325008392334,17.690000534057617,4362800.0 2006-09-07,17.239999771118164,17.587499618530273,17.110000610351562,17.417499542236328,4312400.0 2006-09-08,17.3125,17.524999618530273,17.190000534057617,17.190000534057617,2864000.0 2006-09-11,17.405000686645508,17.514999389648438,17.022499084472656,17.25,3450400.0 2006-09-12,17.924999237060547,17.96500015258789,17.34000015258789,17.385000228881836,4567600.0 2006-09-13,18.31999969482422,18.552499771118164,17.93000030517578,17.962499618530273,8130800.0 2006-09-14,18.295000076293945,18.4325008392334,17.887500762939453,18.1875,4865200.0 2006-09-15,17.892499923706055,18.577499389648438,17.684999465942383,18.412500381469727,10177600.0 2006-09-18,18.137500762939453,18.364999771118164,17.899999618530273,17.954999923706055,4268000.0 2006-09-19,17.922500610351562,18.322500228881836,17.752500534057617,18.24250030517578,4518800.0 2006-09-20,18.162500381469727,18.399999618530273,17.922500610351562,18.06999969482422,7376400.0 2006-09-21,18.342500686645508,18.700000762939453,18.212499618530273,18.287500381469727,7824800.0 2006-09-22,18.15999984741211,18.302499771118164,18.00749969482422,18.262500762939453,3109200.0 2006-09-25,18.667499542236328,18.667499542236328,18.030000686645508,18.142499923706055,4853600.0 2006-09-26,18.655000686645508,18.6924991607666,18.325000762939453,18.65999984741211,5807200.0 2006-09-27,18.764999389648438,19.162500381469727,18.662500381469727,18.707500457763672,7511600.0 2006-09-28,18.752500534057617,19.09000015258789,18.592500686645508,18.94499969482422,5677600.0 2006-09-29,18.502500534057617,18.857500076293945,18.467500686645508,18.827499389648438,5046800.0 2006-10-02,18.157499313354492,18.69499969482422,18.077499389648438,18.604999542236328,5541200.0 2006-10-03,18.290000915527344,18.579999923706055,17.962499618530273,18.184999465942383,4688400.0 2006-10-04,18.697500228881836,18.697500228881836,18.162500381469727,18.282499313354492,4242800.0 2006-10-05,18.860000610351562,18.954999923706055,18.55500030517578,18.655000686645508,3960000.0 2006-10-06,18.677499771118164,18.885000228881836,18.5575008392334,18.75,2254400.0 2006-10-09,18.927499771118164,19.112499237060547,18.5674991607666,18.612499237060547,3368400.0 2006-10-10,19.145000457763672,19.332500457763672,18.940000534057617,19.037500381469727,5435200.0 2006-10-11,18.950000762939453,19.594999313354492,18.74250030517578,19.450000762939453,7869600.0 2006-10-12,19.225000381469727,19.25,18.892499923706055,19.092500686645508,5092800.0 2006-10-13,19.309999465942383,19.55500030517578,19.21500015258789,19.25,4327600.0 2006-10-16,19.59749984741211,19.707500457763672,19.357500076293945,19.447500228881836,6573200.0 2006-10-17,19.392499923706055,19.53499984741211,19.137500762939453,19.44499969482422,3765600.0 2006-10-18,19.350000381469727,19.647499084472656,19.200000762939453,19.600000381469727,3620400.0 2006-10-19,19.36750030517578,19.36750030517578,19.087499618530273,19.322500228881836,3128000.0 2006-10-20,19.174999237060547,19.47249984741211,19.010000228881836,19.329999923706055,4448800.0 2006-10-23,19.489999771118164,19.542499542236328,18.977500915527344,19.100000381469727,3654000.0 2006-10-24,19.482500076293945,19.579999923706055,19.302499771118164,19.44499969482422,2408800.0 2006-10-25,19.577499389648438,19.719999313354492,19.344999313354492,19.459999084472656,4290800.0 2006-10-26,19.844999313354492,19.852500915527344,19.577499389648438,19.665000915527344,3604400.0 2006-10-27,19.49250030517578,19.86750030517578,19.434999465942383,19.850000381469727,3056400.0 2006-10-30,19.440000534057617,19.6200008392334,19.102500915527344,19.440000534057617,7086800.0 2006-10-31,18.81999969482422,19.452499389648438,18.774999618530273,19.412500381469727,8319200.0 2006-11-01,18.627500534057617,18.987499237060547,18.135000228881836,18.88249969482422,16875200.0 2006-11-02,18.75,19.032499313354492,18.3125,18.315000534057617,12578400.0 2006-11-03,18.584999084472656,18.767499923706055,17.8799991607666,18.47249984741211,12272400.0 2006-11-06,19.114999771118164,19.25,18.575000762939453,18.625,8700800.0 2006-11-07,19.315000534057617,19.485000610351562,19.05500030517578,19.165000915527344,7240000.0 2006-11-08,19.280000686645508,19.454999923706055,18.99250030517578,19.147499084472656,6396400.0 2006-11-09,18.987499237060547,19.295000076293945,18.854999542236328,19.292499542236328,4968800.0 2006-11-10,19.059999465942383,19.122499465942383,18.862499237060547,18.9950008392334,2570000.0 2006-11-13,19.200000762939453,19.25,18.950000762939453,19.037500381469727,4197600.0 2006-11-14,19.887500762939453,19.912500381469727,19.399999618530273,19.889999389648438,11804000.0 2006-11-15,20.024999618530273,20.102500915527344,19.875,19.959999084472656,7956800.0 2006-11-16,20.059999465942383,20.174999237060547,19.825000762939453,20.149999618530273,83699200.0 2006-11-17,20.024999618530273,20.1875,19.8700008392334,20.0,9257200.0 2006-11-20,20.020000457763672,20.190000534057617,19.912500381469727,20.1200008392334,5927600.0 2006-11-21,19.8799991607666,19.922500610351562,19.762500762939453,19.922500610351562,6372400.0 2006-11-22,20.0674991607666,20.122499465942383,19.780000686645508,19.8799991607666,3706000.0 2006-11-24,19.927499771118164,19.99250030517578,19.875,19.889999389648438,1539200.0 2006-11-27,19.424999237060547,19.947500228881836,19.389999389648438,19.93000030517578,6404000.0 2006-11-28,19.8125,19.84749984741211,19.395000457763672,19.447500228881836,4599600.0 2006-11-29,20.040000915527344,20.059999465942383,19.802499771118164,19.887500762939453,4987200.0 2006-11-30,20.389999389648438,20.392499923706055,20.020000457763672,20.09000015258789,5962400.0 2006-12-01,20.104999542236328,20.5,19.875,20.4950008392334,5743600.0 2006-12-04,20.552499771118164,20.622499465942383,20.25,20.25,4823200.0 2006-12-05,20.34000015258789,20.594999313354492,20.25,20.510000228881836,4670400.0 2006-12-06,20.297500610351562,20.40250015258789,20.079999923706055,20.34000015258789,3536400.0 2006-12-07,20.06999969482422,20.440000534057617,19.954999923706055,20.440000534057617,4189200.0 2006-12-08,20.167499542236328,20.354999542236328,19.815000534057617,20.0049991607666,4742400.0 2006-12-11,19.912500381469727,20.25,19.897499084472656,20.104999542236328,4904800.0 2006-12-12,19.854999542236328,19.99250030517578,19.655000686645508,19.844999313354492,6452800.0 2006-12-13,19.99250030517578,20.155000686645508,19.905000686645508,19.99250030517578,4171600.0 2006-12-14,20.165000915527344,20.30500030517578,20.02750015258789,20.03499984741211,5032800.0 2006-12-15,20.110000610351562,20.325000762939453,20.0625,20.325000762939453,7337200.0 2006-12-18,19.762500762939453,20.155000686645508,19.59000015258789,19.792499542236328,6146400.0 2006-12-19,19.69499969482422,19.78499984741211,19.364999771118164,19.74250030517578,5837600.0 2006-12-20,19.50749969482422,19.725000381469727,19.4325008392334,19.72249984741211,3551600.0 2006-12-21,19.362499237060547,19.709999084472656,19.25749969482422,19.5,3751200.0 2006-12-22,19.014999389648438,19.412500381469727,18.8174991607666,19.299999237060547,5984800.0 2006-12-26,19.047500610351562,19.25,18.885000228881836,19.0575008392334,3816000.0 2006-12-27,19.424999237060547,19.512500762939453,19.207500457763672,19.217500686645508,3660800.0 2006-12-28,19.467500686645508,19.547500610351562,19.137500762939453,19.350000381469727,3493200.0 2006-12-29,19.290000915527344,19.5,19.200000762939453,19.420000076293945,2928000.0 2007-01-03,19.440000534057617,19.81999969482422,18.9375,19.427499771118164,9666400.0 2007-01-04,19.540000915527344,19.63249969482422,19.262500762939453,19.342500686645508,5710000.0 2007-01-05,19.27750015258789,19.582500457763672,18.950000762939453,19.49250030517578,6137200.0 2007-01-08,19.577499389648438,19.729999542236328,19.207500457763672,19.287500381469727,5546400.0 2007-01-09,19.6299991607666,19.707500457763672,19.38249969482422,19.674999237060547,4708400.0 2007-01-10,19.614999771118164,19.6875,19.31999969482422,19.475000381469727,5987600.0 2007-01-11,20.227500915527344,20.247499465942383,19.627500534057617,19.735000610351562,6644400.0 2007-01-12,20.360000610351562,20.454999923706055,20.049999237060547,20.239999771118164,4740400.0 2007-01-16,20.479999542236328,20.59000015258789,20.412500381469727,20.477500915527344,5993600.0 2007-01-17,20.552499771118164,20.604999542236328,20.375,20.479999542236328,5585600.0 2007-01-18,20.297500610351562,20.662500381469727,20.21500015258789,20.600000381469727,4733200.0 2007-01-19,20.415000915527344,20.4375,20.0,20.172500610351562,5260400.0 2007-01-22,20.405000686645508,20.4950008392334,20.174999237060547,20.40999984741211,5073600.0 2007-01-23,20.65250015258789,20.747499465942383,20.399999618530273,20.399999618530273,4582800.0 2007-01-24,21.082500457763672,21.104999542236328,20.53499984741211,20.735000610351562,4900800.0 2007-01-25,20.829999923706055,20.975000381469727,20.72249984741211,20.934999465942383,5483600.0 2007-01-26,20.780000686645508,20.977500915527344,20.607500076293945,20.905000686645508,3104000.0 2007-01-29,20.997499465942383,21.237499237060547,20.637500762939453,20.717500686645508,4809600.0 2007-01-30,21.274999618530273,21.30500030517578,20.987499237060547,21.024999618530273,6583600.0 2007-01-31,21.322500228881836,21.342500686645508,21.0674991607666,21.27750015258789,6288000.0 2007-02-01,21.299999237060547,21.385000228881836,21.167499542236328,21.34749984741211,5163200.0 2007-02-02,21.457500457763672,21.600000381469727,21.270000457763672,21.375,8103200.0 2007-02-05,23.237499237060547,23.3700008392334,22.25,22.4325008392334,20896000.0 2007-02-06,23.167499542236328,23.487499237060547,22.857500076293945,23.274999618530273,8048800.0 2007-02-07,23.719999313354492,23.725000381469727,23.237499237060547,23.272499084472656,7362400.0 2007-02-08,23.497499465942383,23.719999313354492,23.4375,23.610000610351562,7905600.0 2007-02-09,23.087499618530273,23.575000762939453,22.962499618530273,23.407499313354492,5801600.0 2007-02-12,23.112499237060547,23.184999465942383,22.75,22.7549991607666,5856000.0 2007-02-13,23.1200008392334,23.25,23.032499313354492,23.25,5377600.0 2007-02-14,23.579999923706055,23.592500686645508,23.075000762939453,23.122499465942383,6840000.0 2007-02-15,23.6200008392334,23.647499084472656,23.415000915527344,23.4950008392334,5100000.0 2007-02-16,23.420000076293945,23.649999618530273,23.420000076293945,23.649999618530273,3605200.0 2007-02-20,23.645000457763672,23.655000686645508,23.139999389648438,23.34000015258789,5165200.0 2007-02-21,23.645000457763672,23.649999618530273,23.44499969482422,23.547500610351562,3746000.0 2007-02-22,23.594999313354492,23.887500762939453,23.174999237060547,23.61750030517578,6086000.0 2007-02-23,23.647499084472656,23.737499237060547,23.387500762939453,23.547500610351562,4976400.0 2007-02-26,23.50749969482422,23.7450008392334,23.38249969482422,23.737499237060547,3499600.0 2007-02-27,22.104999542236328,23.24250030517578,22.002500534057617,23.147499084472656,13338000.0 2007-02-28,22.549999237060547,22.700000762939453,21.565000534057617,21.962499618530273,10275200.0 2007-03-01,22.342500686645508,22.56999969482422,21.582500457763672,21.84000015258789,12415600.0 2007-03-02,21.732500076293945,22.232500076293945,21.729999542236328,22.112499237060547,5822400.0 2007-03-05,21.372499465942383,21.8125,21.30500030517578,21.350000381469727,8241600.0 2007-03-06,22.462499618530273,22.485000610351562,21.637500762939453,21.642499923706055,11064800.0 2007-03-07,22.43000030517578,22.459999084472656,22.142499923706055,22.274999618530273,4890000.0 2007-03-08,22.7549991607666,22.88249969482422,22.514999389648438,22.690000534057617,7135600.0 2007-03-09,22.8799991607666,23.102500915527344,22.72249984741211,22.982500076293945,5455600.0 2007-03-12,22.9424991607666,23.0,22.700000762939453,22.915000915527344,3656400.0 2007-03-13,22.172500610351562,22.837499618530273,22.079999923706055,22.737499237060547,7042400.0 2007-03-14,22.454999923706055,22.542499542236328,21.84749984741211,22.1299991607666,6653600.0 2007-03-15,22.232500076293945,22.610000610351562,22.135000228881836,22.405000686645508,5658400.0 2007-03-16,22.207500457763672,22.287500381469727,21.975000381469727,22.25,6900800.0 2007-03-19,22.642499923706055,22.674999237060547,22.227500915527344,22.274999618530273,4149200.0 2007-03-20,22.825000762939453,22.875,22.592500686645508,22.725000381469727,3642800.0 2007-03-21,23.25,23.405000686645508,22.602500915527344,22.912500381469727,5531200.0 2007-03-22,23.247499465942383,23.475000381469727,23.040000915527344,23.389999389648438,3731200.0 2007-03-23,23.232500076293945,23.372499465942383,23.104999542236328,23.3075008392334,2738800.0 2007-03-26,23.65250015258789,23.667499542236328,23.174999237060547,23.325000762939453,5565600.0 2007-03-27,23.235000610351562,23.552499771118164,23.170000076293945,23.517499923706055,5465200.0 2007-03-28,22.59000015258789,23.100000381469727,22.53499984741211,23.052499771118164,9640800.0 2007-03-29,22.422500610351562,22.822500228881836,22.18000030517578,22.71500015258789,8569200.0 2007-03-30,22.0674991607666,22.5,21.770000457763672,22.5,8424400.0 2007-04-02,21.462499618530273,22.122499465942383,21.219999313354492,22.1200008392334,13350000.0 2007-04-03,22.232500076293945,22.377500534057617,21.532499313354492,21.607500076293945,8190000.0 2007-04-04,21.9375,22.344999313354492,21.9325008392334,22.329999923706055,5887600.0 2007-04-05,21.690000534057617,21.8075008392334,21.232500076293945,21.729999542236328,10823600.0 2007-04-09,21.510000228881836,21.827499389648438,21.344999313354492,21.732500076293945,7579200.0 2007-04-10,21.417499542236328,21.5,21.06999969482422,21.5,7590000.0 2007-04-11,20.799999237060547,21.149999618530273,20.662500381469727,21.1200008392334,14900800.0 2007-04-12,21.375,21.584999084472656,20.700000762939453,20.75,10949200.0 2007-04-13,21.844999313354492,22.217500686645508,21.625,21.639999389648438,11860000.0 2007-04-16,21.950000762939453,22.030000686645508,21.790000915527344,21.950000762939453,5869600.0 2007-04-17,22.107500076293945,22.184999465942383,21.8174991607666,21.850000381469727,8210400.0 2007-04-18,21.96500015258789,22.094999313354492,21.792499542236328,21.967500686645508,7423200.0 2007-04-19,21.61750030517578,21.892499923706055,21.467500686645508,21.892499923706055,4806800.0 2007-04-20,22.052499771118164,22.327499389648438,21.68000030517578,21.97249984741211,7156400.0 2007-04-23,22.065000534057617,22.2450008392334,21.9424991607666,22.137500762939453,4326800.0 2007-04-24,21.897499084472656,22.147499084472656,21.829999923706055,22.127500534057617,3731200.0 2007-04-25,22.395000457763672,22.482500076293945,21.737499237060547,21.897499084472656,5832400.0 2007-04-26,22.292499542236328,22.46500015258789,22.1299991607666,22.329999923706055,4486400.0 2007-04-27,22.655000686645508,22.74250030517578,22.137500762939453,22.24250030517578,6805600.0 2007-04-30,22.350000381469727,22.665000915527344,22.350000381469727,22.549999237060547,8208800.0 2007-05-01,22.11750030517578,22.547500610351562,21.8125,22.547500610351562,10285600.0 2007-05-02,21.09000015258789,21.61750030517578,20.6924991607666,21.5049991607666,23882000.0 2007-05-03,21.032499313354492,21.292499542236328,20.93000030517578,21.15250015258789,12177600.0 2007-05-04,20.975000381469727,21.274999618530273,20.854999542236328,21.184999465942383,7874800.0 2007-05-07,20.34000015258789,21.0,20.225000381469727,20.987499237060547,14174400.0 2007-05-08,20.075000762939453,20.362499237060547,19.915000915527344,20.350000381469727,18494400.0 2007-05-09,19.924999237060547,20.077499389648438,19.782499313354492,19.907499313354492,11518400.0 2007-05-10,20.020000457763672,20.354999542236328,19.75,19.790000915527344,12747600.0 2007-05-11,20.162500381469727,20.274999618530273,20.0,20.0674991607666,6725600.0 2007-05-14,19.662500381469727,20.280000686645508,19.594999313354492,20.162500381469727,10273200.0 2007-05-15,19.572500228881836,19.979999542236328,19.53499984741211,19.59000015258789,11815600.0 2007-05-16,19.424999237060547,19.6875,19.1924991607666,19.572500228881836,9125600.0 2007-05-17,19.204999923706055,19.69499969482422,19.1200008392334,19.5575008392334,11231200.0 2007-05-18,19.707500457763672,19.86750030517578,19.145000457763672,19.252500534057617,12094800.0 2007-05-21,19.604999542236328,19.719999313354492,19.427499771118164,19.469999313354492,7340400.0 2007-05-22,19.672500610351562,20.135000228881836,19.582500457763672,19.8799991607666,8552000.0 2007-05-23,19.042499542236328,19.674999237060547,18.950000762939453,19.627500534057617,13672000.0 2007-05-24,18.735000610351562,19.142499923706055,18.6200008392334,19.017499923706055,12232400.0 2007-05-25,18.927499771118164,19.05500030517578,18.767499923706055,18.767499923706055,6113200.0 2007-05-29,19.110000610351562,19.262500762939453,18.877500534057617,18.889999389648438,7954800.0 2007-05-30,19.732500076293945,19.760000228881836,18.917499542236328,18.950000762939453,13501600.0 2007-05-31,19.639999389648438,19.875,19.5625,19.729999542236328,7858400.0 2007-06-01,19.52750015258789,19.832500457763672,19.44499969482422,19.787500381469727,6546000.0 2007-06-04,19.510000228881836,19.604999542236328,19.332500457763672,19.40999984741211,7535600.0 2007-06-05,19.639999389648438,19.65250015258789,19.315000534057617,19.475000381469727,6536400.0 2007-06-06,19.24250030517578,19.647499084472656,19.142499923706055,19.645000457763672,10688400.0 2007-06-07,18.737499237060547,19.170000076293945,18.674999237060547,19.127500534057617,9908000.0 2007-06-08,18.86750030517578,18.889999389648438,18.5,18.670000076293945,9804000.0 2007-06-11,19.092500686645508,19.200000762939453,18.802499771118164,18.875,10558400.0 2007-06-12,18.875,19.22249984741211,18.837499618530273,19.049999237060547,8742400.0 2007-06-13,19.732500076293945,19.799999237060547,18.950000762939453,18.950000762939453,14858000.0 2007-06-14,19.774999618530273,20.045000076293945,19.72249984741211,19.75,8516400.0 2007-06-15,19.7549991607666,20.209999084472656,19.727500915527344,20.012500762939453,10800400.0 2007-06-18,19.517499923706055,19.862499237060547,19.457500457763672,19.797500610351562,8772800.0 2007-06-19,19.422500610351562,19.592500686645508,19.27750015258789,19.422500610351562,5029600.0 2007-06-20,19.139999389648438,19.68000030517578,19.075000762939453,19.47249984741211,6476800.0 2007-06-21,19.125,19.219999313354492,18.9375,19.05500030517578,7765200.0 2007-06-22,18.982500076293945,19.225000381469727,18.860000610351562,19.125,5591200.0 2007-06-25,18.8700008392334,19.262500762939453,18.735000610351562,19.024999618530273,6214000.0 2007-06-26,18.709999084472656,19.045000076293945,18.65999984741211,18.899999618530273,6864000.0 2007-06-27,19.010000228881836,19.072500228881836,18.575000762939453,18.707500457763672,6791200.0 2007-06-28,19.149999618530273,19.34749984741211,18.802499771118164,18.887500762939453,7860400.0 2007-06-29,18.75,19.247499465942383,18.72249984741211,19.21500015258789,7244800.0 2007-07-02,19.045000076293945,19.112499237060547,18.762500762939453,18.842500686645508,5478000.0 2007-07-03,18.862499237060547,19.079999923706055,18.827499389648438,18.887500762939453,2946400.0 2007-07-05,18.602500915527344,18.844999313354492,18.512500762939453,18.809999465942383,7325600.0 2007-07-06,19.72249984741211,19.725000381469727,18.71500015258789,18.71500015258789,12094400.0 2007-07-09,20.0,20.424999237060547,19.889999389648438,19.985000610351562,17284800.0 2007-07-10,19.959999084472656,20.017499923706055,19.5,19.987499237060547,36556400.0 2007-07-11,20.540000915527344,20.559999465942383,19.69499969482422,19.712499618530273,18402400.0 2007-07-12,21.610000610351562,21.610000610351562,20.540000915527344,20.862499237060547,17805200.0 2007-07-13,21.545000076293945,21.575000762939453,20.977500915527344,21.547500610351562,11567200.0 2007-07-16,21.420000076293945,21.4950008392334,21.204999923706055,21.47249984741211,6398000.0 2007-07-17,21.125,21.575000762939453,21.012500762939453,21.434999465942383,8682400.0 2007-07-18,21.247499465942383,21.357500076293945,20.9424991607666,21.05500030517578,6639600.0 2007-07-19,21.8799991607666,22.0,21.552499771118164,21.592500686645508,8490800.0 2007-07-20,21.459999084472656,22.09749984741211,21.38249969482422,21.917499542236328,8024800.0 2007-07-23,21.264999389648438,21.637500762939453,21.204999923706055,21.540000915527344,5714400.0 2007-07-24,20.815000534057617,21.467500686645508,20.727500915527344,21.13249969482422,6812400.0 2007-07-25,20.575000762939453,21.177499771118164,20.52750015258789,20.979999542236328,7098400.0 2007-07-26,20.417499542236328,20.647499084472656,20.002500534057617,20.377500534057617,9561200.0 2007-07-27,20.385000228881836,20.790000915527344,19.917499542236328,20.422500610351562,11124000.0 2007-07-30,20.797500610351562,20.962499618530273,20.212499618530273,20.395000457763672,7161600.0 2007-07-31,20.2450008392334,21.235000610351562,20.149999618530273,21.22249984741211,12002800.0 2007-08-01,20.202499389648438,20.587499618530273,19.625,20.06999969482422,17264400.0 2007-08-02,21.0,21.05500030517578,20.3125,20.334999084472656,11370000.0 2007-08-03,20.712499618530273,21.139999389648438,20.667499542236328,21.024999618530273,8355200.0 2007-08-06,20.957500457763672,20.959999084472656,20.260000228881836,20.700000762939453,8266000.0 2007-08-07,21.25749969482422,21.364999771118164,20.74250030517578,20.7549991607666,9638000.0 2007-08-08,21.75749969482422,22.21500015258789,21.25,21.38249969482422,12075200.0 2007-08-09,21.280000686645508,22.219999313354492,21.012500762939453,21.43000030517578,11395600.0 2007-08-10,20.584999084472656,21.177499771118164,20.34000015258789,21.139999389648438,11060400.0 2007-08-13,20.612499237060547,20.99250030517578,20.514999389648438,20.885000228881836,4962800.0 2007-08-14,20.087499618530273,20.895000457763672,20.012500762939453,20.6924991607666,4455200.0 2007-08-15,19.510000228881836,20.209999084472656,19.489999771118164,19.897499084472656,6997600.0 2007-08-16,18.719999313354492,19.399999618530273,18.125,19.217500686645508,15110800.0 2007-08-17,18.737499237060547,19.1200008392334,18.15999984741211,18.922500610351562,21232400.0 2007-08-20,18.420000076293945,18.917499542236328,18.3125,18.8174991607666,9456800.0 2007-08-21,18.135000228881836,18.5575008392334,17.767499923706055,18.3125,10468000.0 2007-08-22,18.7549991607666,19.162500381469727,18.25,18.38249969482422,9755200.0 2007-08-23,18.637500762939453,18.979999542236328,18.415000915527344,18.809999465942383,6065600.0 2007-08-24,18.362499237060547,18.625,18.225000381469727,18.625,6321600.0 2007-08-27,18.197500228881836,18.732500076293945,18.037500381469727,18.072500228881836,7821600.0 2007-08-28,17.462499618530273,18.197500228881836,17.43000030517578,18.002500534057617,8230400.0 2007-08-29,18.024999618530273,18.0625,17.657499313354492,17.672500610351562,7412400.0 2007-08-30,17.982500076293945,18.157499313354492,17.719999313354492,17.852500915527344,7631200.0 2007-08-31,18.377500534057617,18.497499465942383,18.125,18.232500076293945,7224800.0 2007-09-04,18.364999771118164,18.497499465942383,18.059999465942383,18.3799991607666,6460000.0 2007-09-05,17.864999771118164,18.274999618530273,17.802499771118164,18.25,7301600.0 2007-09-06,18.024999618530273,18.197500228881836,17.875,18.0,6358400.0 2007-09-07,17.767499923706055,17.9375,17.59000015258789,17.762500762939453,5540000.0 2007-09-10,16.9375,17.834999084472656,16.899999618530273,17.834999084472656,16711600.0 2007-09-11,17.104999542236328,17.44499969482422,16.977500915527344,16.982500076293945,13540400.0 2007-09-12,17.475000381469727,17.739999771118164,17.299999237060547,17.424999237060547,9994800.0 2007-09-13,17.969999313354492,18.142499923706055,17.502500534057617,17.545000076293945,10977200.0 2007-09-14,18.017499923706055,18.19499969482422,17.575000762939453,17.767499923706055,10224400.0 2007-09-17,17.99250030517578,18.450000762939453,17.927499771118164,18.25749969482422,6328400.0 2007-09-18,18.575000762939453,18.71500015258789,18.084999084472656,18.165000915527344,13163200.0 2007-09-19,18.899999618530273,19.012500762939453,18.729999542236328,18.872499465942383,11536400.0 2007-09-20,18.352500915527344,18.927499771118164,18.177499771118164,18.927499771118164,9030800.0 2007-09-21,18.967500686645508,19.21500015258789,18.352500915527344,18.577499389648438,14023600.0 2007-09-24,18.707500457763672,19.077499389648438,18.5625,19.0,7789200.0 2007-09-25,19.3174991607666,19.337499618530273,18.545000076293945,18.6825008392334,7454400.0 2007-09-26,19.5674991607666,19.657499313354492,19.377500534057617,19.447500228881836,5522400.0 2007-09-27,19.934999465942383,19.950000762939453,19.56999969482422,19.702499389648438,7055600.0 2007-09-28,19.947500228881836,20.202499389648438,19.8125,19.9950008392334,5401200.0 2007-10-01,20.604999542236328,20.637500762939453,19.959999084472656,20.110000610351562,7886800.0 2007-10-02,20.514999389648438,20.639999389648438,20.28499984741211,20.610000610351562,5448800.0 2007-10-03,20.72249984741211,20.75,20.4325008392334,20.547500610351562,4554800.0 2007-10-04,20.834999084472656,20.985000610351562,20.662500381469727,20.787500381469727,4517600.0 2007-10-05,21.447500228881836,21.5,20.827499389648438,20.8799991607666,5618000.0 2007-10-08,20.887500762939453,21.372499465942383,20.827499389648438,21.322500228881836,6485200.0 2007-10-09,21.184999465942383,21.262500762939453,20.899999618530273,20.899999618530273,6026400.0 2007-10-10,21.260000228881836,21.420000076293945,20.61750030517578,21.11750030517578,6806800.0 2007-10-11,20.297500610351562,21.197500228881836,20.227500915527344,21.147499084472656,12533200.0 2007-10-12,20.462499618530273,20.655000686645508,20.219999313354492,20.377500534057617,6952800.0 2007-10-15,20.079999923706055,20.415000915527344,19.719999313354492,20.34749984741211,7921600.0 2007-10-16,19.9375,20.30500030517578,19.592500686645508,19.9375,8845200.0 2007-10-17,20.78499984741211,20.844999313354492,20.30500030517578,20.549999237060547,6698400.0 2007-10-18,20.90999984741211,20.915000915527344,20.299999237060547,20.614999771118164,5359800.0 2007-10-19,20.010000228881836,21.075000762939453,20.0,20.8799991607666,7752800.0 2007-10-22,20.15999984741211,20.295000076293945,19.770000457763672,19.864999771118164,4230000.0 2007-10-23,20.290000915527344,20.485000610351562,19.795000076293945,20.075000762939453,4782400.0 2007-10-24,19.584999084472656,20.309999465942383,19.155000686645508,20.040000915527344,7607400.0 2007-10-25,19.600000381469727,20.100000381469727,19.2549991607666,19.950000762939453,4906000.0 2007-10-26,19.969999313354492,20.100000381469727,19.5,19.920000076293945,5299000.0 2007-10-29,20.174999237060547,20.43000030517578,20.0,20.1299991607666,3233400.0 2007-10-30,20.229999542236328,20.395000457763672,19.924999237060547,20.05500030517578,2930400.0 2007-10-31,20.729999542236328,20.729999542236328,19.920000076293945,20.3799991607666,4942200.0 2007-11-01,19.81999969482422,21.0,19.770000457763672,20.700000762939453,5995600.0 2007-11-02,20.450000762939453,20.604999542236328,19.875,19.924999237060547,5686800.0 2007-11-05,19.80500030517578,20.450000762939453,19.405000686645508,20.450000762939453,8755000.0 2007-11-06,16.0,17.350000381469727,15.574999809265137,16.450000762939453,66946200.0 2007-11-07,16.545000076293945,17.239999771118164,15.979999542236328,16.09000015258789,24898200.0 2007-11-08,15.78499984741211,16.809999465942383,15.0,16.670000076293945,19244400.0 2007-11-09,15.395000457763672,16.1200008392334,15.024999618530273,15.279999732971191,16400000.0 2007-11-12,15.380000114440918,15.765000343322754,14.960000038146973,15.399999618530273,11981400.0 2007-11-13,16.149999618530273,16.2549991607666,15.380000114440918,15.569999694824219,11792800.0 2007-11-14,15.425000190734863,16.344999313354492,15.369999885559082,16.28499984741211,10308000.0 2007-11-15,15.545000076293945,15.869999885559082,15.350000381469727,15.430000305175781,9179800.0 2007-11-16,15.699999809265137,15.970000267028809,15.484999656677246,15.744999885559082,9504000.0 2007-11-19,15.260000228881836,15.6899995803833,15.25,15.595000267028809,8109600.0 2007-11-20,14.970000267028809,15.539999961853027,14.720000267028809,15.375,9905000.0 2007-11-21,15.055000305175781,15.34000015258789,14.729999542236328,14.760000228881836,7605600.0 2007-11-23,15.229999542236328,15.300000190734863,14.96500015258789,15.055000305175781,1797400.0 2007-11-26,14.880000114440918,15.359999656677246,14.859999656677246,15.210000038146973,5147000.0 2007-11-27,15.21500015258789,15.354999542236328,14.765000343322754,14.914999961853027,5698600.0 2007-11-28,16.28499984741211,16.344999313354492,15.25,15.404999732971191,9994600.0 2007-11-29,15.78499984741211,16.270000457763672,15.734999656677246,16.1299991607666,6323200.0 2007-11-30,15.550000190734863,16.225000381469727,15.28499984741211,16.065000534057617,8634600.0 2007-12-03,15.755000114440918,16.084999084472656,15.574999809265137,15.65999984741211,7181000.0 2007-12-04,15.479999542236328,15.835000038146973,15.300000190734863,15.364999771118164,5128400.0 2007-12-05,15.890000343322754,15.984999656677246,15.505000114440918,15.539999961853027,5621000.0 2007-12-06,15.880000114440918,15.949999809265137,15.5,15.795000076293945,6502400.0 2007-12-07,16.68000030517578,16.844999313354492,16.174999237060547,16.274999618530273,10839000.0 2007-12-10,17.204999923706055,17.299999237060547,16.770000457763672,16.864999771118164,8350600.0 2007-12-11,16.96500015258789,17.844999313354492,16.93000030517578,17.440000534057617,10391200.0 2007-12-12,16.895000457763672,17.709999084472656,16.545000076293945,17.450000762939453,9532000.0 2007-12-13,16.770000457763672,16.924999237060547,16.510000228881836,16.540000915527344,6163600.0 2007-12-14,16.360000610351562,16.700000762939453,16.225000381469727,16.424999237060547,4357200.0 2007-12-17,16.219999313354492,16.5,16.100000381469727,16.100000381469727,6513000.0 2007-12-18,16.665000915527344,16.7450008392334,16.145000457763672,16.329999923706055,4944800.0 2007-12-19,16.665000915527344,16.795000076293945,16.3799991607666,16.739999771118164,7708600.0 2007-12-20,17.55500030517578,17.579999923706055,16.985000610351562,17.114999771118164,11267400.0 2007-12-21,17.915000915527344,17.934999465942383,17.565000534057617,17.725000381469727,9022800.0 2007-12-24,17.875,18.135000228881836,17.610000610351562,17.899999618530273,1965000.0 2007-12-26,17.875,17.915000915527344,17.600000381469727,17.875,2793800.0 2007-12-27,17.229999542236328,17.75,17.21500015258789,17.69499969482422,3965000.0 2007-12-28,17.459999084472656,17.565000534057617,17.184999465942383,17.545000076293945,3735800.0 2007-12-31,16.969999313354492,17.44499969482422,16.920000076293945,17.354999542236328,4900200.0 2008-01-02,16.114999771118164,17.0,16.010000228881836,16.915000915527344,10133000.0 2008-01-03,16.375,16.649999618530273,16.174999237060547,16.239999771118164,6361800.0 2008-01-04,15.5,16.2549991607666,15.454999923706055,16.040000915527344,6718200.0 2008-01-07,15.609999656677246,16.030000686645508,15.399999618530273,15.545000076293945,9073000.0 2008-01-08,15.305000305175781,15.960000038146973,15.305000305175781,15.699999809265137,8094000.0 2008-01-09,15.520000457763672,15.524999618530273,14.944999694824219,15.199999809265137,9418000.0 2008-01-10,14.989999771118164,15.579999923706055,14.75,15.550000190734863,12558000.0 2008-01-11,13.555000305175781,14.680000305175781,13.53499984741211,14.675000190734863,24314200.0 2008-01-14,14.175000190734863,14.279999732971191,13.819999694824219,13.819999694824219,11027600.0 2008-01-15,13.335000038146973,14.170000076293945,13.199999809265137,13.880000114440918,12976400.0 2008-01-16,13.100000381469727,13.470000267028809,12.90999984741211,13.25,15139800.0 2008-01-17,13.539999961853027,13.925000190734863,12.920000076293945,13.239999771118164,20964400.0 2008-01-18,13.0,13.90999984741211,12.979999542236328,13.335000038146973,17061400.0 2008-01-22,12.699999809265137,12.944999694824219,11.6850004196167,12.399999618530273,13042800.0 2008-01-23,13.5,13.614999771118164,12.029999732971191,12.145000457763672,13104400.0 2008-01-24,13.404999732971191,13.6850004196167,13.020000457763672,13.210000038146973,8783600.0 2008-01-25,13.4350004196167,14.114999771118164,13.319999694824219,13.6850004196167,7909200.0 2008-01-28,13.774999618530273,13.819999694824219,13.380000114440918,13.539999961853027,6333200.0 2008-01-29,14.104999542236328,14.15999984741211,13.729999542236328,13.819999694824219,6715000.0 2008-01-30,14.095000267028809,14.404999732971191,13.774999618530273,13.984999656677246,7842200.0 2008-01-31,13.949999809265137,14.15999984741211,13.460000038146973,13.789999961853027,10242400.0 2008-02-01,14.920000076293945,15.125,13.960000038146973,14.050000190734863,13534200.0 2008-02-04,14.829999923706055,14.944999694824219,14.555000305175781,14.880000114440918,9754400.0 2008-02-05,14.300000190734863,14.595000267028809,14.180000305175781,14.444999694824219,9778000.0 2008-02-06,13.649999618530273,14.600000381469727,13.585000038146973,14.475000381469727,12587000.0 2008-02-07,13.640000343322754,13.800000190734863,13.029999732971191,13.579999923706055,19295400.0 2008-02-08,15.920000076293945,16.459999084472656,15.5,15.914999961853027,38536600.0 2008-02-11,16.049999237060547,16.25,15.694999694824219,16.0,8830400.0 2008-02-12,16.690000534057617,16.7450008392334,16.139999389648438,16.229999542236328,12944400.0 2008-02-13,16.780000686645508,16.9950008392334,16.360000610351562,16.770000457763672,13111000.0 2008-02-14,16.354999542236328,16.799999237060547,16.270000457763672,16.665000915527344,6600800.0 2008-02-15,16.280000686645508,16.334999084472656,16.0,16.30500030517578,5619200.0 2008-02-19,16.28499984741211,16.725000381469727,16.15999984741211,16.71500015258789,6743800.0 2008-02-20,16.520000457763672,16.614999771118164,15.925000190734863,16.079999923706055,7698600.0 2008-02-21,16.1299991607666,16.665000915527344,16.065000534057617,16.584999084472656,5123400.0 2008-02-22,16.075000762939453,16.295000076293945,15.675000190734863,16.25,8496800.0 2008-02-25,16.049999237060547,16.239999771118164,15.694999694824219,16.239999771118164,6332200.0 2008-02-26,16.350000381469727,16.43000030517578,15.789999961853027,16.049999237060547,5075000.0 2008-02-27,16.385000228881836,16.625,16.045000076293945,16.235000610351562,5896600.0 2008-02-28,16.18000030517578,16.469999313354492,16.110000610351562,16.170000076293945,3798600.0 2008-02-29,15.104999542236328,15.989999771118164,15.095000267028809,15.90999984741211,9358400.0 2008-03-03,15.010000228881836,15.164999961853027,14.869999885559082,15.03499984741211,8681000.0 2008-03-04,15.239999771118164,15.404999732971191,14.835000038146973,14.859999656677246,8110000.0 2008-03-05,15.569999694824219,15.75,15.225000381469727,15.244999885559082,10169800.0 2008-03-06,14.694999694824219,15.524999618530273,14.670000076293945,15.5,8987600.0 2008-03-07,14.595000267028809,14.989999771118164,14.295000076293945,14.5,8634000.0 2008-03-10,13.859999656677246,14.6899995803833,13.854999542236328,14.675000190734863,7070800.0 2008-03-11,14.734999656677246,14.734999656677246,13.989999771118164,14.225000381469727,8235200.0 2008-03-12,14.430000305175781,14.944999694824219,14.305000305175781,14.720000267028809,7494400.0 2008-03-13,14.345000267028809,14.539999961853027,13.734999656677246,14.029999732971191,7102000.0 2008-03-14,13.635000228881836,14.510000228881836,13.460000038146973,14.404999732971191,12667400.0 2008-03-17,13.404999732971191,13.520000457763672,12.875,13.300000190734863,13392600.0 2008-03-18,14.430000305175781,14.449999809265137,13.654999732971191,13.729999542236328,10451000.0 2008-03-19,13.949999809265137,15.010000228881836,13.949999809265137,14.760000228881836,6881800.0 2008-03-20,14.505000114440918,14.5649995803833,13.710000038146973,13.954999923706055,9502200.0 2008-03-24,15.380000114440918,15.545000076293945,14.510000228881836,14.520000457763672,8418000.0 2008-03-25,15.279999732971191,15.545000076293945,15.085000038146973,15.545000076293945,6076200.0 2008-03-26,15.279999732971191,15.425000190734863,15.010000228881836,15.180000305175781,4596400.0 2008-03-27,14.744999885559082,15.414999961853027,14.529999732971191,15.305000305175781,8554200.0 2008-03-28,14.59000015258789,15.21500015258789,14.449999809265137,15.21500015258789,6883000.0 2008-03-31,14.414999961853027,14.944999694824219,14.270000457763672,14.9350004196167,6255000.0 2008-04-01,15.085000038146973,15.085000038146973,14.46500015258789,14.585000038146973,7918600.0 2008-04-02,14.845000267028809,15.324999809265137,14.699999809265137,15.220000267028809,7158600.0 2008-04-03,14.779999732971191,14.984999656677246,14.635000228881836,14.819999694824219,7218200.0 2008-04-04,14.694999694824219,14.869999885559082,14.385000228881836,14.869999885559082,6271200.0 2008-04-07,14.484999656677246,14.96500015258789,14.4350004196167,14.96500015258789,4837600.0 2008-04-08,14.260000228881836,14.4399995803833,14.09000015258789,14.345000267028809,5266400.0 2008-04-09,13.914999961853027,14.385000228881836,13.824999809265137,14.350000381469727,5186600.0 2008-04-10,13.994999885559082,14.140000343322754,13.59000015258789,13.770000457763672,11748400.0 2008-04-11,13.265000343322754,13.925000190734863,13.260000228881836,13.850000381469727,10729000.0 2008-04-14,13.484999656677246,13.550000190734863,13.15999984741211,13.234999656677246,9023800.0 2008-04-15,14.65999984741211,14.729999542236328,13.6899995803833,13.875,17451800.0 2008-04-16,15.0,15.050000190734863,14.364999771118164,14.899999618530273,12132400.0 2008-04-17,14.630000114440918,15.119999885559082,14.430000305175781,15.114999771118164,6854000.0 2008-04-18,15.479999542236328,15.539999961853027,15.0,15.079999923706055,11428000.0 2008-04-21,15.710000038146973,15.800000190734863,15.1850004196167,15.5600004196167,9681800.0 2008-04-22,15.050000190734863,15.444999694824219,14.899999618530273,15.420000076293945,8194200.0 2008-04-23,15.430000305175781,15.545000076293945,14.9350004196167,15.194999694824219,6084200.0 2008-04-24,15.6899995803833,15.904999732971191,15.050000190734863,15.345000267028809,5555000.0 2008-04-25,15.625,15.805000305175781,15.244999885559082,15.65999984741211,3722800.0 2008-04-28,15.595000267028809,15.800000190734863,15.489999771118164,15.649999618530273,4537600.0 2008-04-29,16.059999465942383,16.219999313354492,15.800000190734863,16.03499984741211,7772400.0 2008-04-30,16.125,16.420000076293945,15.979999542236328,16.174999237060547,6775400.0 2008-05-01,16.110000610351562,16.125,15.335000038146973,15.75,9961200.0 2008-05-02,16.530000686645508,16.674999237060547,16.204999923706055,16.385000228881836,5803000.0 2008-05-05,16.6200008392334,16.719999313354492,16.31999969482422,16.684999465942383,5584000.0 2008-05-06,16.875,17.454999923706055,15.914999961853027,16.280000686645508,16834200.0 2008-05-07,15.104999542236328,15.78499984741211,15.005000114440918,15.380000114440918,29635800.0 2008-05-08,14.920000076293945,15.300000190734863,14.420000076293945,15.225000381469727,21132000.0 2008-05-09,14.864999771118164,15.104999542236328,14.505000114440918,14.880000114440918,10304000.0 2008-05-12,15.085000038146973,15.149999618530273,14.505000114440918,14.869999885559082,13062200.0 2008-05-13,14.960000038146973,15.15999984741211,14.574999809265137,15.149999618530273,9951000.0 2008-05-14,15.3149995803833,15.494999885559082,14.845000267028809,14.984999656677246,8789800.0 2008-05-15,15.8149995803833,15.835000038146973,14.824999809265137,15.239999771118164,11695600.0 2008-05-16,15.774999618530273,15.944999694824219,15.350000381469727,15.880000114440918,8532200.0 2008-05-19,15.864999771118164,16.065000534057617,15.670000076293945,15.670000076293945,9944000.0 2008-05-20,15.380000114440918,16.0,15.220000267028809,15.694999694824219,9109400.0 2008-05-21,15.055000305175781,15.524999618530273,14.96500015258789,15.4399995803833,10465400.0 2008-05-22,15.5,15.5600004196167,15.039999961853027,15.1899995803833,8242600.0 2008-05-23,15.199999809265137,15.489999771118164,15.005000114440918,15.449999809265137,4864200.0 2008-05-27,15.760000228881836,15.760000228881836,15.204999923706055,15.21500015258789,7255600.0 2008-05-28,16.104999542236328,16.125,15.71500015258789,15.75,6955800.0 2008-05-29,16.7450008392334,17.25,16.03499984741211,16.075000762939453,15098600.0 2008-05-30,17.639999389648438,17.899999618530273,16.735000610351562,16.735000610351562,16300000.0 2008-06-02,17.260000228881836,17.665000915527344,16.875,17.665000915527344,10694000.0 2008-06-03,17.434999465942383,17.760000228881836,17.2450008392334,17.424999237060547,7968000.0 2008-06-04,17.7549991607666,18.0,17.31999969482422,17.399999618530273,9124800.0 2008-06-05,18.389999389648438,18.43000030517578,17.94499969482422,17.94499969482422,12143800.0 2008-06-06,17.385000228881836,18.2450008392334,17.295000076293945,18.184999465942383,11855600.0 2008-06-09,17.684999465942383,17.770000457763672,17.389999389648438,17.4950008392334,9645400.0 2008-06-10,17.2549991607666,17.5,16.899999618530273,17.434999465942383,8503400.0 2008-06-11,17.075000762939453,17.520000457763672,17.05500030517578,17.2549991607666,9420200.0 2008-06-12,17.28499984741211,17.84000015258789,17.075000762939453,17.31999969482422,7002000.0 2008-06-13,17.875,17.905000686645508,17.385000228881836,17.565000534057617,9929600.0 2008-06-16,17.905000686645508,17.94499969482422,17.514999389648438,17.65999984741211,7388400.0 2008-06-17,17.864999771118164,18.065000534057617,17.729999542236328,18.020000457763672,7089000.0 2008-06-18,17.864999771118164,18.1200008392334,17.725000381469727,17.959999084472656,12674200.0 2008-06-19,18.354999542236328,18.549999237060547,17.829999923706055,17.84000015258789,9892400.0 2008-06-20,17.485000610351562,17.8799991607666,17.309999465942383,17.655000686645508,16908800.0 2008-06-23,17.559999465942383,17.825000762939453,17.399999618530273,17.704999923706055,10607200.0 2008-06-24,17.174999237060547,17.614999771118164,16.854999542236328,17.5,11738000.0 2008-06-25,17.219999313354492,17.459999084472656,17.049999237060547,17.299999237060547,8978200.0 2008-06-26,16.2549991607666,17.030000686645508,16.174999237060547,16.989999771118164,13644400.0 2008-06-27,16.44499969482422,16.614999771118164,16.079999923706055,16.270000457763672,9330400.0 2008-06-30,16.2549991607666,16.450000762939453,16.079999923706055,16.364999771118164,9976800.0 2008-07-01,15.970000267028809,16.239999771118164,15.720000267028809,16.135000228881836,15803800.0 2008-07-02,15.6850004196167,16.25,15.645000457763672,15.875,8726800.0 2008-07-03,15.899999618530273,16.145000457763672,15.664999961853027,15.859999656677246,5972400.0 2008-07-07,15.664999961853027,16.264999389648438,15.350000381469727,15.84000015258789,10243000.0 2008-07-08,15.675000190734863,15.824999809265137,14.979999542236328,15.625,13075600.0 2008-07-09,15.039999961853027,16.18000030517578,15.024999618530273,15.545000076293945,19355800.0 2008-07-10,15.125,15.175000190734863,14.640000343322754,15.055000305175781,19456400.0 2008-07-11,14.079999923706055,14.520000457763672,13.795000076293945,14.354999542236328,17756000.0 2008-07-14,14.069999694824219,14.350000381469727,14.015000343322754,14.164999961853027,13597200.0 2008-07-15,13.854999542236328,14.130000114440918,13.430000305175781,14.005000114440918,12781200.0 2008-07-16,14.149999618530273,14.220000267028809,13.654999732971191,13.84000015258789,12336000.0 2008-07-17,14.359999656677246,14.510000228881836,13.960000038146973,14.225000381469727,6780200.0 2008-07-18,14.045000076293945,14.5,13.9399995803833,14.5,13193200.0 2008-07-21,14.0,14.430000305175781,13.875,14.15999984741211,10660000.0 2008-07-22,13.895000457763672,14.0,13.654999732971191,13.899999618530273,13599600.0 2008-07-23,14.289999961853027,14.545000076293945,13.930000305175781,13.984999656677246,10173600.0 2008-07-24,13.300000190734863,14.375,13.300000190734863,14.220000267028809,12203200.0 2008-07-25,13.53499984741211,13.725000381469727,13.34000015258789,13.444999694824219,11363200.0 2008-07-28,13.380000114440918,13.835000038146973,13.359999656677246,13.670000076293945,14884200.0 2008-07-29,13.90999984741211,14.010000228881836,13.335000038146973,13.335000038146973,14124200.0 2008-07-30,14.100000381469727,14.279999732971191,13.835000038146973,14.045000076293945,11611200.0 2008-07-31,14.03499984741211,14.194999694824219,13.5,13.760000228881836,21186200.0 2008-08-01,14.680000305175781,14.805000305175781,14.100000381469727,14.135000228881836,28850600.0 2008-08-04,14.430000305175781,14.710000038146973,14.305000305175781,14.614999771118164,9875400.0 2008-08-05,14.824999809265137,14.845000267028809,14.399999618530273,14.619999885559082,11318800.0 2008-08-06,15.145000457763672,15.1899995803833,14.635000228881836,14.800000190734863,9542600.0 2008-08-07,14.829999923706055,15.100000381469727,14.770000457763672,15.069999694824219,11005800.0 2008-08-08,15.380000114440918,15.555000305175781,14.710000038146973,14.920000076293945,12301000.0 2008-08-11,15.645000457763672,15.845000267028809,15.154999732971191,15.199999809265137,12079200.0 2008-08-12,15.4399995803833,15.569999694824219,15.270000457763672,15.460000038146973,7115600.0 2008-08-13,15.175000190734863,15.59000015258789,15.0649995803833,15.350000381469727,9444200.0 2008-08-14,15.529999732971191,15.585000038146973,14.949999809265137,15.0649995803833,7011200.0 2008-08-15,15.385000228881836,15.739999771118164,15.260000228881836,15.600000381469727,6272800.0 2008-08-18,15.180000305175781,15.520000457763672,14.975000381469727,15.470000267028809,6881600.0 2008-08-19,14.869999885559082,15.180000305175781,14.710000038146973,15.125,8258800.0 2008-08-20,14.960000038146973,15.09000015258789,14.625,14.970000267028809,6614200.0 2008-08-21,14.954999923706055,14.970000267028809,14.640000343322754,14.8149995803833,6801600.0 2008-08-22,15.154999732971191,15.21500015258789,14.875,14.994999885559082,4608200.0 2008-08-25,14.444999694824219,15.095000267028809,14.34000015258789,15.024999618530273,9302400.0 2008-08-26,14.520000457763672,14.619999885559082,14.234999656677246,14.449999809265137,6837200.0 2008-08-27,14.880000114440918,14.954999923706055,14.470000267028809,14.604999542236328,5871000.0 2008-08-28,14.850000381469727,15.0,14.779999732971191,14.800000190734863,6345000.0 2008-08-29,14.65999984741211,14.864999771118164,14.395000457763672,14.78499984741211,5864600.0 2008-09-02,14.609999656677246,15.149999618530273,14.59000015258789,15.0,9480000.0 2008-09-03,14.770000457763672,14.845000267028809,14.470000267028809,14.59000015258789,10038400.0 2008-09-04,14.039999961853027,14.770000457763672,13.975000381469727,14.604999542236328,10979800.0 2008-09-05,13.875,14.050000190734863,13.609999656677246,14.050000190734863,10017800.0 2008-09-08,14.475000381469727,14.8100004196167,14.15999984741211,14.319999694824219,15169600.0 2008-09-09,13.9350004196167,14.595000267028809,13.904999732971191,14.555000305175781,11009800.0 2008-09-10,13.90999984741211,14.180000305175781,13.805000305175781,14.100000381469727,9197200.0 2008-09-11,13.53499984741211,13.835000038146973,13.345000267028809,13.635000228881836,14388600.0 2008-09-12,13.4399995803833,13.470000267028809,13.140000343322754,13.375,13779800.0 2008-09-15,12.444999694824219,13.0,12.149999618530273,12.96500015258789,17540000.0 2008-09-16,12.9399995803833,13.119999885559082,12.125,12.175000190734863,15969400.0 2008-09-17,12.234999656677246,13.015000343322754,12.199999809265137,12.619999885559082,12252400.0 2008-09-18,12.0600004196167,12.494999885559082,11.505000114440918,12.350000381469727,19703800.0 2008-09-19,13.28499984741211,13.574999809265137,12.5,13.020000457763672,23025200.0 2008-09-22,12.649999618530273,13.399999618530273,12.53499984741211,13.265000343322754,10130400.0 2008-09-23,12.395000457763672,13.024999618530273,12.350000381469727,12.744999885559082,9794600.0 2008-09-24,12.010000228881836,12.255000114440918,11.579999923706055,11.899999618530273,8663400.0 2008-09-25,12.364999771118164,12.515000343322754,12.010000228881836,12.229999542236328,6772800.0 2008-09-26,12.364999771118164,12.385000228881836,11.854999542236328,11.920000076293945,7595400.0 2008-09-29,10.529999732971191,12.069999694824219,10.425000190734863,11.8149995803833,17149200.0 2008-09-30,11.414999961853027,11.489999771118164,10.34000015258789,10.720000267028809,13506800.0 2008-10-01,11.055000305175781,11.345000267028809,10.824999809265137,11.15999984741211,9049600.0 2008-10-02,10.260000228881836,11.21500015258789,10.260000228881836,10.845000267028809,8745600.0 2008-10-03,9.630000114440918,10.574999809265137,9.545000076293945,10.4350004196167,20594400.0 2008-10-06,9.109999656677246,9.335000038146973,8.425000190734863,9.305000305175781,19768400.0 2008-10-07,8.425000190734863,9.489999771118164,8.425000190734863,9.354999542236328,15659400.0 2008-10-08,8.3100004196167,8.720000267028809,7.735000133514404,8.289999961853027,33415600.0 2008-10-09,8.074999809265137,8.75,8.024999618530273,8.34000015258789,14010200.0 2008-10-10,8.680000305175781,8.779999732971191,7.815000057220459,7.940000057220459,28560200.0 2008-10-13,10.3100004196167,10.329999923706055,9.125,9.234999656677246,15760200.0 2008-10-14,9.994999885559082,10.925000190734863,9.920000076293945,10.649999618530273,20906000.0 2008-10-15,8.954999923706055,9.989999771118164,8.925000190734863,9.755000114440918,13277200.0 2008-10-16,9.095000267028809,9.220000267028809,8.225000381469727,8.989999771118164,15349800.0 2008-10-17,9.319999694824219,9.975000381469727,8.055000305175781,8.805000305175781,12486600.0 2008-10-20,10.029999732971191,10.069999694824219,9.5649995803833,9.609999656677246,8403200.0 2008-10-21,9.5600004196167,10.149999618530273,9.5600004196167,9.795000076293945,8923200.0 2008-10-22,8.970000267028809,9.539999961853027,8.65999984741211,9.199999809265137,7861800.0 2008-10-23,8.829999923706055,9.25,8.210000038146973,8.895000457763672,10793200.0 2008-10-24,8.324999809265137,8.640000343322754,8.050000190734863,8.460000038146973,9971400.0 2008-10-27,8.03499984741211,8.59000015258789,8.010000228881836,8.1899995803833,9713600.0 2008-10-28,9.109999656677246,9.125,7.920000076293945,8.305000305175781,13085400.0 2008-10-29,8.975000381469727,9.4399995803833,8.829999923706055,9.140000343322754,9284600.0 2008-10-30,9.524999618530273,9.649999618530273,9.050000190734863,9.3149995803833,12850800.0 2008-10-31,9.600000381469727,9.899999618530273,9.265000343322754,9.5,9087000.0 2008-11-03,9.970000267028809,10.145000457763672,9.5600004196167,9.600000381469727,8780600.0 2008-11-04,10.5,10.5,9.925000190734863,10.274999618530273,7863400.0 2008-11-05,10.085000038146973,10.5600004196167,9.835000038146973,9.930000305175781,8285200.0 2008-11-06,9.3100004196167,10.0600004196167,9.1850004196167,9.8149995803833,10530400.0 2008-11-07,9.710000038146973,9.795000076293945,9.444999694824219,9.515000343322754,6953000.0 2008-11-10,9.4399995803833,10.130000114440918,9.28499984741211,10.0,6751800.0 2008-11-11,9.045000076293945,9.414999961853027,8.850000381469727,9.3100004196167,7763000.0 2008-11-12,8.345000267028809,8.96500015258789,8.3100004196167,8.829999923706055,11627800.0 2008-11-13,9.010000228881836,9.015000343322754,7.880000114440918,8.364999771118164,17797600.0 2008-11-14,8.4350004196167,9.0,8.40999984741211,8.765000343322754,6278600.0 2008-11-17,8.460000038146973,8.710000038146973,8.145000457763672,8.239999771118164,6524200.0 2008-11-18,8.329999923706055,8.6850004196167,8.09000015258789,8.385000228881836,9347800.0 2008-11-19,7.840000152587891,8.5600004196167,7.829999923706055,8.40999984741211,10238800.0 2008-11-20,7.340000152587891,8.0,7.315000057220459,7.824999809265137,17060800.0 2008-11-21,7.789999961853027,7.789999961853027,7.190000057220459,7.5,17923000.0 2008-11-24,8.795000076293945,8.859999656677246,7.90500020980835,8.015000343322754,12191200.0 2008-11-25,8.864999771118164,8.994999885559082,8.600000381469727,8.8100004196167,16417600.0 2008-11-26,9.404999732971191,9.604999542236328,8.5649995803833,8.5649995803833,11284400.0 2008-11-28,9.600000381469727,9.600000381469727,9.239999771118164,9.270000457763672,4325600.0 2008-12-01,8.770000457763672,9.40999984741211,8.765000343322754,9.329999923706055,9999200.0 2008-12-02,9.015000343322754,9.055000305175781,8.600000381469727,8.954999923706055,9767400.0 2008-12-03,9.385000228881836,9.399999618530273,8.6899995803833,8.704999923706055,10695800.0 2008-12-04,7.945000171661377,9.385000228881836,7.744999885559082,9.385000228881836,17287200.0 2008-12-05,8.895000457763672,9.095000267028809,7.695000171661377,7.869999885559082,15041000.0 2008-12-08,9.260000228881836,9.270000457763672,8.854999542236328,8.890000343322754,11059600.0 2008-12-09,9.104999542236328,9.595000267028809,9.010000228881836,9.069999694824219,12010600.0 2008-12-10,9.420000076293945,9.489999771118164,9.140000343322754,9.225000381469727,8300800.0 2008-12-11,8.994999885559082,9.404999732971191,8.9350004196167,9.335000038146973,9088800.0 2008-12-12,9.0649995803833,9.239999771118164,8.640000343322754,8.805000305175781,8342000.0 2008-12-15,8.6850004196167,9.125,8.520000457763672,9.0649995803833,8638600.0 2008-12-16,8.609999656677246,8.875,8.274999618530273,8.835000038146973,17975000.0 2008-12-17,8.770000457763672,9.029999732971191,8.425000190734863,8.5,12745200.0 2008-12-18,8.5600004196167,8.920000076293945,8.475000381469727,8.729999542236328,8306800.0 2008-12-19,9.0,9.0649995803833,8.5600004196167,8.8100004196167,9803200.0 2008-12-22,8.65999984741211,9.020000457763672,8.494999885559082,8.779999732971191,9005400.0 2008-12-23,8.6850004196167,8.864999771118164,8.569999694824219,8.760000228881836,6286600.0 2008-12-24,8.71500015258789,8.75,8.5600004196167,8.734999656677246,2870600.0 2008-12-26,8.8100004196167,8.829999923706055,8.569999694824219,8.734999656677246,4352800.0 2008-12-29,8.664999961853027,8.795000076293945,8.460000038146973,8.65999984741211,5905600.0 2008-12-30,8.845000267028809,8.845000267028809,8.579999923706055,8.710000038146973,6641000.0 2008-12-31,9.029999732971191,9.100000381469727,8.744999885559082,8.899999618530273,5732800.0 2009-01-02,9.5600004196167,9.625,8.890000343322754,8.890000343322754,9663600.0 2009-01-05,9.515000343322754,9.555000305175781,9.335000038146973,9.479999542236328,7532200.0 2009-01-06,9.720000267028809,9.850000381469727,9.505000114440918,9.539999961853027,7393600.0 2009-01-07,9.899999618530273,10.204999923706055,9.0649995803833,9.194999694824219,22620000.0 2009-01-08,10.319999694824219,10.345000267028809,9.829999923706055,9.914999961853027,13185600.0 2009-01-09,10.039999961853027,10.454999923706055,9.895000457763672,10.380000114440918,10096800.0 2009-01-12,9.854999542236328,10.21500015258789,9.734999656677246,10.21500015258789,9463200.0 2009-01-13,10.539999961853027,10.824999809265137,9.880000114440918,10.010000228881836,20675800.0 2009-01-14,9.845000267028809,10.324999809265137,9.704999923706055,10.170000076293945,20180200.0 2009-01-15,10.055000305175781,10.234999656677246,9.494999885559082,9.944999694824219,18452200.0 2009-01-16,10.180000305175781,10.414999961853027,9.835000038146973,10.204999923706055,11437800.0 2009-01-20,9.550000190734863,10.295000076293945,9.545000076293945,10.260000228881836,11348000.0 2009-01-21,9.680000305175781,9.845000267028809,9.350000381469727,9.789999961853027,15197400.0 2009-01-22,9.229999542236328,9.46500015258789,9.175000190734863,9.395000457763672,17798600.0 2009-01-23,9.470000267028809,9.694999694824219,9.125,9.229999542236328,15137800.0 2009-01-26,9.710000038146973,9.984999656677246,9.449999809265137,9.470000267028809,12221600.0 2009-01-27,9.529999732971191,9.895000457763672,9.430000305175781,9.895000457763672,12063200.0 2009-01-28,10.145000457763672,10.3100004196167,9.720000267028809,9.835000038146973,12801400.0 2009-01-29,9.774999618530273,10.055000305175781,9.694999694824219,9.960000038146973,9477200.0 2009-01-30,9.364999771118164,9.930000305175781,9.3149995803833,9.779999732971191,11903400.0 2009-02-02,9.350000381469727,9.550000190734863,9.199999809265137,9.369999885559082,11610600.0 2009-02-03,9.774999618530273,9.800000190734863,9.194999694824219,9.520000457763672,9724800.0 2009-02-04,9.630000114440918,10.0,9.579999923706055,9.755000114440918,11357400.0 2009-02-05,9.829999923706055,9.920000076293945,9.324999809265137,9.5,18908200.0 2009-02-06,10.085000038146973,10.125,9.729999542236328,9.845000267028809,11971000.0 2009-02-09,10.175000190734863,10.300000190734863,9.989999771118164,10.050000190734863,7227800.0 2009-02-10,9.654999732971191,10.194999694824219,9.654999732971191,10.095000267028809,18568000.0 2009-02-11,9.914999961853027,9.994999885559082,9.680000305175781,9.970000267028809,16698800.0 2009-02-12,10.380000114440918,10.510000228881836,9.539999961853027,9.765000343322754,28528000.0 2009-02-13,10.585000038146973,10.975000381469727,10.460000038146973,10.78499984741211,27569200.0 2009-02-17,9.875,10.15999984741211,8.90999984741211,9.9399995803833,14268000.0 2009-02-18,9.96500015258789,10.085000038146973,9.725000381469727,9.96500015258789,12442600.0 2009-02-19,9.850000381469727,10.21500015258789,9.800000190734863,10.21500015258789,10827400.0 2009-02-20,9.699999809265137,9.954999923706055,9.604999542236328,9.835000038146973,17084000.0 2009-02-23,9.300000190734863,9.994999885559082,9.270000457763672,9.994999885559082,10167600.0 2009-02-24,9.505000114440918,9.539999961853027,9.199999809265137,9.5,13882400.0 2009-02-25,9.5,9.699999809265137,9.234999656677246,9.395000457763672,12284400.0 2009-02-26,9.270000457763672,9.640000343322754,9.199999809265137,9.609999656677246,11968400.0 2009-02-27,9.199999809265137,9.454999923706055,9.114999771118164,9.149999618530273,14742600.0 2009-03-02,8.6899995803833,9.15999984741211,8.630000114440918,8.795000076293945,16663000.0 2009-03-03,8.989999771118164,9.0600004196167,8.630000114440918,8.75,19440000.0 2009-03-04,9.430000305175781,9.600000381469727,9.005000114440918,9.140000343322754,13852400.0 2009-03-05,9.21500015258789,9.385000228881836,9.1899995803833,9.199999809265137,16377000.0 2009-03-06,9.145000457763672,9.390000343322754,8.90999984741211,9.199999809265137,12511200.0 2009-03-09,9.029999732971191,9.3100004196167,8.75,9.109999656677246,10491800.0 2009-03-10,9.555000305175781,9.604999542236328,9.029999732971191,9.204999923706055,16749000.0 2009-03-11,9.824999809265137,9.994999885559082,9.585000038146973,9.710000038146973,12750000.0 2009-03-12,10.399999618530273,10.470000267028809,9.765000343322754,9.829999923706055,13289600.0 2009-03-13,10.484999656677246,10.600000381469727,10.260000228881836,10.305000305175781,11669200.0 2009-03-16,10.395000457763672,10.725000381469727,10.385000228881836,10.619999885559082,9683000.0 2009-03-17,10.885000228881836,10.890000343322754,10.369999885559082,10.425000190734863,9839400.0 2009-03-18,10.90999984741211,11.09000015258789,10.600000381469727,10.850000381469727,14618400.0 2009-03-19,10.795000076293945,11.069999694824219,10.75,11.069999694824219,11739000.0 2009-03-20,10.265000343322754,10.949999809265137,10.204999923706055,10.850000381469727,13755000.0 2009-03-23,10.75,10.770000457763672,10.380000114440918,10.505000114440918,14594600.0 2009-03-24,10.180000305175781,10.694999694824219,10.145000457763672,10.600000381469727,15500400.0 2009-03-25,10.385000228881836,10.505000114440918,10.125,10.364999771118164,16761400.0 2009-03-26,10.895000457763672,10.90999984741211,10.34000015258789,10.5,11164800.0 2009-03-27,10.0600004196167,10.329999923706055,9.984999656677246,10.210000038146973,18051000.0 2009-03-30,10.039999961853027,10.130000114440918,9.710000038146973,9.899999618530273,10452000.0 2009-03-31,10.395000457763672,10.635000228881836,10.09000015258789,10.15999984741211,13064000.0 2009-04-01,10.625,10.654999732971191,10.175000190734863,10.375,13459000.0 2009-04-02,11.085000038146973,11.395000457763672,10.75,10.75,13748000.0 2009-04-03,11.380000114440918,11.4399995803833,10.96500015258789,11.015000343322754,10665400.0 2009-04-06,11.550000190734863,11.59000015258789,11.104999542236328,11.395000457763672,11848000.0 2009-04-07,11.145000457763672,11.46500015258789,11.010000228881836,11.25,10402400.0 2009-04-08,11.324999809265137,11.359999656677246,11.020000457763672,11.234999656677246,6527200.0 2009-04-09,11.8100004196167,11.90999984741211,11.28499984741211,11.319999694824219,9509400.0 2009-04-13,11.760000228881836,11.875,11.545000076293945,11.770000457763672,7927200.0 2009-04-14,11.550000190734863,11.75,11.369999885559082,11.6899995803833,10027200.0 2009-04-15,11.239999771118164,11.3100004196167,10.994999885559082,11.305000305175781,18979600.0 2009-04-16,11.6850004196167,11.800000190734863,11.369999885559082,11.489999771118164,9608400.0 2009-04-17,11.6899995803833,11.770000457763672,11.5,11.6850004196167,8260800.0 2009-04-20,11.265000343322754,11.694999694824219,11.1899995803833,11.694999694824219,12782600.0 2009-04-21,11.324999809265137,11.484999656677246,11.104999542236328,11.135000228881836,11602200.0 2009-04-22,11.475000381469727,11.75,11.050000190734863,11.170000076293945,10917600.0 2009-04-23,11.354999542236328,11.600000381469727,11.154999732971191,11.204999923706055,8885600.0 2009-04-24,11.505000114440918,11.579999923706055,11.210000038146973,11.350000381469727,11455800.0 2009-04-27,11.489999771118164,11.604999542236328,11.260000228881836,11.324999809265137,6541200.0 2009-04-28,11.6899995803833,11.774999618530273,11.260000228881836,11.324999809265137,8512600.0 2009-04-29,12.21500015258789,12.354999542236328,11.729999542236328,11.770000457763672,14173000.0 2009-04-30,12.395000457763672,12.569999694824219,12.260000228881836,12.375,10713400.0 2009-05-01,12.484999656677246,12.555000305175781,12.130000114440918,12.265000343322754,10897600.0 2009-05-04,12.949999809265137,13.03499984741211,12.585000038146973,12.675000190734863,19162600.0 2009-05-05,13.460000038146973,13.755000114440918,13.0649995803833,13.454999923706055,27581400.0 2009-05-06,13.145000457763672,13.6899995803833,12.904999732971191,13.569999694824219,14788200.0 2009-05-07,12.649999618530273,13.274999618530273,12.5,13.170000076293945,14413600.0 2009-05-08,12.595000267028809,12.944999694824219,12.479999542236328,12.875,10075000.0 2009-05-11,12.75,12.920000076293945,12.300000190734863,12.454999923706055,7313400.0 2009-05-12,12.774999618530273,12.960000038146973,12.53499984741211,12.885000228881836,7166600.0 2009-05-13,12.305000305175781,12.975000381469727,12.244999885559082,12.399999618530273,8965000.0 2009-05-14,12.475000381469727,12.539999961853027,12.25,12.28499984741211,7285600.0 2009-05-15,12.880000114440918,13.0,12.399999618530273,12.4350004196167,10176000.0 2009-05-18,13.194999694824219,13.71500015258789,13.03499984741211,13.3100004196167,18652600.0 2009-05-19,12.819999694824219,12.960000038146973,12.640000343322754,12.854999542236328,11549200.0 2009-05-20,12.744999885559082,13.145000457763672,12.694999694824219,12.925000190734863,8438600.0 2009-05-21,12.449999809265137,12.744999885559082,12.300000190734863,12.635000228881836,9036200.0 2009-05-22,12.404999732971191,12.770000457763672,12.375,12.555000305175781,8204800.0 2009-05-26,12.880000114440918,12.970000267028809,12.029999732971191,12.175000190734863,9562200.0 2009-05-27,12.890000343322754,13.329999923706055,12.8100004196167,12.869999885559082,9869400.0 2009-05-28,12.729999542236328,13.130000114440918,12.5600004196167,13.055000305175781,9721200.0 2009-05-29,12.595000267028809,12.984999656677246,12.555000305175781,12.8149995803833,19973000.0 2009-06-01,13.289999961853027,13.4399995803833,12.795000076293945,12.850000381469727,11576600.0 2009-06-02,13.335000038146973,13.425000190734863,13.220000267028809,13.319999694824219,7858800.0 2009-06-03,12.96500015258789,13.295000076293945,12.824999809265137,13.295000076293945,8848400.0 2009-06-04,13.404999732971191,13.4350004196167,12.970000267028809,13.045000076293945,10288600.0 2009-06-05,13.614999771118164,13.680000305175781,13.279999732971191,13.430000305175781,10630800.0 2009-06-08,13.545000076293945,13.640000343322754,13.270000457763672,13.505000114440918,9604200.0 2009-06-09,13.739999771118164,13.949999809265137,13.510000228881836,13.510000228881836,13355600.0 2009-06-10,13.28499984741211,13.829999923706055,13.119999885559082,13.795000076293945,14856600.0 2009-06-11,13.295000076293945,13.539999961853027,13.21500015258789,13.300000190734863,9454200.0 2009-06-12,13.395000457763672,13.4350004196167,13.130000114440918,13.244999885559082,8760600.0 2009-06-15,12.904999732971191,13.359999656677246,12.765000343322754,13.295000076293945,9818600.0 2009-06-16,12.755000114440918,13.149999618530273,12.734999656677246,13.085000038146973,9144200.0 2009-06-17,12.864999771118164,12.994999885559082,12.6850004196167,12.8100004196167,8403400.0 2009-06-18,12.8100004196167,13.045000076293945,12.6899995803833,13.045000076293945,7595800.0 2009-06-19,12.869999885559082,13.135000228881836,12.725000381469727,13.024999618530273,10089800.0 2009-06-22,12.449999809265137,12.755000114440918,12.414999961853027,12.675000190734863,7414400.0 2009-06-23,12.449999809265137,12.5600004196167,12.220000267028809,12.489999771118164,8142600.0 2009-06-24,12.805000305175781,12.904999732971191,12.454999923706055,12.494999885559082,8517800.0 2009-06-25,13.135000228881836,13.164999961853027,12.694999694824219,12.694999694824219,9044400.0 2009-06-26,13.3100004196167,13.4399995803833,12.944999694824219,13.149999618530273,8147000.0 2009-06-29,13.600000381469727,13.675000190734863,13.345000267028809,13.65999984741211,9777200.0 2009-06-30,13.350000381469727,13.635000228881836,13.170000076293945,13.600000381469727,9694200.0 2009-07-01,13.604999542236328,13.774999618530273,13.5,13.774999618530273,7983000.0 2009-07-02,13.305000305175781,13.53499984741211,13.274999618530273,13.5,6805200.0 2009-07-06,13.210000038146973,13.225000381469727,13.005000114440918,13.140000343322754,8624200.0 2009-07-07,12.875,13.25,12.864999771118164,13.21500015258789,8494600.0 2009-07-08,12.779999732971191,13.164999961853027,12.555000305175781,12.920000076293945,10969000.0 2009-07-09,12.734999656677246,12.850000381469727,12.505000114440918,12.800000190734863,8939000.0 2009-07-10,13.204999923706055,13.449999809265137,12.734999656677246,12.819999694824219,12693600.0 2009-07-13,13.489999771118164,13.505000114440918,12.944999694824219,13.265000343322754,8623000.0 2009-07-14,13.59000015258789,13.675000190734863,13.430000305175781,13.675000190734863,8594200.0 2009-07-15,13.975000381469727,14.079999923706055,13.654999732971191,13.770000457763672,10267200.0 2009-07-16,14.180000305175781,14.225000381469727,13.800000190734863,13.975000381469727,7835200.0 2009-07-17,14.510000228881836,14.755000114440918,14.140000343322754,14.260000228881836,14755600.0 2009-07-20,14.78499984741211,15.0,14.604999542236328,14.800000190734863,13087200.0 2009-07-21,14.600000381469727,14.954999923706055,14.350000381469727,14.779999732971191,13756600.0 2009-07-22,14.630000114440918,14.71500015258789,14.375,14.59000015258789,8136200.0 2009-07-23,15.045000076293945,15.104999542236328,14.630000114440918,14.645000457763672,8308200.0 2009-07-24,15.180000305175781,15.260000228881836,14.864999771118164,15.0649995803833,6013600.0 2009-07-27,15.364999771118164,15.40999984741211,15.104999542236328,15.210000038146973,7309200.0 2009-07-28,15.125,15.364999771118164,15.039999961853027,15.289999961853027,9551600.0 2009-07-29,15.0600004196167,15.21500015258789,14.819999694824219,15.135000228881836,7385200.0 2009-07-30,15.100000381469727,15.329999923706055,15.055000305175781,15.28499984741211,4878000.0 2009-07-31,14.795000076293945,15.220000267028809,14.744999885559082,15.119999885559082,10399800.0 2009-08-03,15.229999542236328,15.364999771118164,14.880000114440918,14.970000267028809,16115200.0 2009-08-04,16.799999237060547,16.885000228881836,16.3700008392334,16.53499984741211,33042200.0 2009-08-05,17.295000076293945,17.399999618530273,16.700000762939453,16.774999618530273,19006200.0 2009-08-06,17.024999618530273,17.360000610351562,16.780000686645508,17.295000076293945,11516400.0 2009-08-07,17.06999969482422,17.274999618530273,16.9950008392334,17.065000534057617,10171200.0 2009-08-10,17.0049991607666,17.344999313354492,16.844999313354492,16.915000915527344,7185800.0 2009-08-11,16.889999389648438,17.065000534057617,16.799999237060547,16.899999618530273,6627200.0 2009-08-12,17.405000686645508,17.5,16.825000762939453,16.84000015258789,8001400.0 2009-08-13,17.295000076293945,17.475000381469727,17.114999771118164,17.405000686645508,6073200.0 2009-08-14,17.21500015258789,17.31999969482422,16.934999465942383,17.209999084472656,7834600.0 2009-08-17,16.7450008392334,16.94499969482422,16.635000228881836,16.94499969482422,5786400.0 2009-08-18,16.950000762939453,17.0,16.704999923706055,16.799999237060547,8367600.0 2009-08-19,17.100000381469727,17.200000762939453,16.559999465942383,16.65999984741211,10408400.0 2009-08-20,16.94499969482422,17.209999084472656,16.84000015258789,17.049999237060547,5440000.0 2009-08-21,17.229999542236328,17.260000228881836,17.010000228881836,17.170000076293945,8145200.0 2009-08-24,17.385000228881836,17.530000686645508,17.2450008392334,17.299999237060547,5789800.0 2009-08-25,17.75,17.770000457763672,17.329999923706055,17.46500015258789,9342400.0 2009-08-26,17.5,17.975000381469727,17.424999237060547,17.704999923706055,10547800.0 2009-08-27,17.719999313354492,17.725000381469727,17.18000030517578,17.489999771118164,7904600.0 2009-08-28,17.635000228881836,17.975000381469727,17.44499969482422,17.799999237060547,7792400.0 2009-08-31,17.434999465942383,17.4950008392334,17.264999389648438,17.43000030517578,6879600.0 2009-09-01,17.280000686645508,17.774999618530273,17.1200008392334,17.434999465942383,9148800.0 2009-09-02,17.19499969482422,17.280000686645508,16.989999771118164,17.209999084472656,5477400.0 2009-09-03,17.295000076293945,17.295000076293945,16.920000076293945,17.19499969482422,5032800.0 2009-09-04,17.69499969482422,17.75,17.28499984741211,17.30500030517578,6216400.0 2009-09-08,17.985000610351562,18.0049991607666,17.700000762939453,17.700000762939453,6659000.0 2009-09-09,18.729999542236328,18.790000915527344,18.100000381469727,18.100000381469727,9476200.0 2009-09-10,18.795000076293945,18.8799991607666,18.579999923706055,18.795000076293945,8472200.0 2009-09-11,18.565000534057617,18.844999313354492,18.5,18.739999771118164,8860800.0 2009-09-14,18.575000762939453,18.71500015258789,18.44499969482422,18.600000381469727,10675000.0 2009-09-15,18.55500030517578,18.649999618530273,18.454999923706055,18.575000762939453,7907400.0 2009-09-16,19.09000015258789,19.125,18.56999969482422,18.665000915527344,7325400.0 2009-09-17,19.155000686645508,19.260000228881836,19.0,19.059999465942383,6118400.0 2009-09-18,19.2450008392334,19.354999542236328,19.030000686645508,19.354999542236328,6546000.0 2009-09-21,19.399999618530273,19.549999237060547,19.200000762939453,19.2450008392334,5617800.0 2009-09-22,19.65999984741211,19.68000030517578,19.405000686645508,19.549999237060547,5076800.0 2009-09-23,19.329999923706055,19.700000762939453,19.315000534057617,19.670000076293945,7125200.0 2009-09-24,18.959999084472656,19.469999313354492,18.850000381469727,19.450000762939453,7565000.0 2009-09-25,18.905000686645508,19.05500030517578,18.790000915527344,19.05500030517578,5868600.0 2009-09-28,19.325000762939453,19.450000762939453,18.959999084472656,19.104999542236328,5979000.0 2009-09-29,19.395000457763672,19.53499984741211,19.200000762939453,19.325000762939453,7448600.0 2009-09-30,19.329999923706055,19.594999313354492,18.959999084472656,19.440000534057617,8266200.0 2009-10-01,18.6299991607666,19.469999313354492,18.625,19.469999313354492,7265400.0 2009-10-02,18.764999389648438,18.8700008392334,18.344999313354492,18.549999237060547,5484200.0 2009-10-05,19.3700008392334,19.420000076293945,18.770000457763672,18.885000228881836,6826200.0 2009-10-06,19.5,19.80500030517578,19.434999465942383,19.649999618530273,8442600.0 2009-10-07,19.80500030517578,19.84000015258789,19.31999969482422,19.55500030517578,8466000.0 2009-10-08,19.5,19.969999313354492,19.450000762939453,19.969999313354492,8245800.0 2009-10-09,19.3700008392334,19.510000228881836,19.174999237060547,19.315000534057617,9386800.0 2009-10-12,19.6299991607666,19.924999237060547,19.424999237060547,19.475000381469727,6855200.0 2009-10-13,19.75,19.850000381469727,19.5,19.625,4665800.0 2009-10-14,19.834999084472656,19.950000762939453,19.774999618530273,19.899999618530273,7421800.0 2009-10-15,20.075000762939453,20.075000762939453,19.719999313354492,19.809999465942383,6404800.0 2009-10-16,19.700000762939453,20.040000915527344,19.40999984741211,19.985000610351562,6899200.0 2009-10-19,20.19499969482422,20.395000457763672,19.55500030517578,19.774999618530273,9620200.0 2009-10-20,20.579999923706055,20.594999313354492,20.075000762939453,20.450000762939453,8661000.0 2009-10-21,20.454999923706055,20.829999923706055,20.399999618530273,20.524999618530273,7151600.0 2009-10-22,20.434999465942383,20.68000030517578,20.05500030517578,20.639999389648438,7162400.0 2009-10-23,20.260000228881836,20.625,20.200000762939453,20.200000762939453,5224800.0 2009-10-26,20.09000015258789,20.674999237060547,20.049999237060547,20.274999618530273,5534400.0 2009-10-27,20.040000915527344,20.395000457763672,19.954999923706055,20.155000686645508,7634400.0 2009-10-28,19.7549991607666,20.135000228881836,19.7450008392334,20.100000381469727,9957600.0 2009-10-29,20.100000381469727,20.125,19.684999465942383,19.854999542236328,7153600.0 2009-10-30,19.325000762939453,20.149999618530273,19.28499984741211,20.1299991607666,6994600.0 2009-11-02,19.399999618530273,19.84000015258789,19.184999465942383,19.360000610351562,10015800.0 2009-11-03,20.985000610351562,21.200000762939453,20.424999237060547,20.825000762939453,20341400.0 2009-11-04,20.934999465942383,21.545000076293945,20.934999465942383,21.44499969482422,10271000.0 2009-11-05,21.389999389648438,21.459999084472656,20.979999542236328,21.19499969482422,5981400.0 2009-11-06,21.5,21.5,20.915000915527344,20.915000915527344,5820600.0 2009-11-09,22.100000381469727,22.184999465942383,21.540000915527344,21.540000915527344,7374600.0 2009-11-10,21.96500015258789,22.104999542236328,21.690000534057617,21.934999465942383,5539800.0 2009-11-11,22.09000015258789,22.334999084472656,21.860000610351562,22.05500030517578,4697200.0 2009-11-12,22.075000762939453,22.3700008392334,22.010000228881836,22.014999389648438,5042800.0 2009-11-13,22.415000915527344,22.4950008392334,22.100000381469727,22.100000381469727,5014400.0 2009-11-16,22.774999618530273,22.850000381469727,22.3700008392334,22.475000381469727,7088400.0 2009-11-17,22.854999542236328,22.875,22.575000762939453,22.739999771118164,3590800.0 2009-11-18,22.780000686645508,22.8700008392334,22.579999923706055,22.774999618530273,6216400.0 2009-11-19,22.084999084472656,22.5,21.934999465942383,22.485000610351562,6304200.0 2009-11-20,21.84000015258789,22.065000534057617,21.690000534057617,21.915000915527344,5541200.0 2009-11-23,22.30500030517578,22.549999237060547,22.0049991607666,22.040000915527344,7338800.0 2009-11-24,22.325000762939453,22.399999618530273,22.1299991607666,22.325000762939453,4836800.0 2009-11-25,22.469999313354492,22.489999771118164,22.274999618530273,22.43000030517578,4823400.0 2009-11-27,21.7450008392334,21.90999984741211,21.5049991607666,21.75,3976200.0 2009-11-30,21.96500015258789,22.0049991607666,21.604999542236328,21.725000381469727,6591600.0 2009-12-01,22.56999969482422,22.719999313354492,21.96500015258789,22.06999969482422,6671400.0 2009-12-02,22.75,22.850000381469727,22.584999084472656,22.674999237060547,5597400.0 2009-12-03,22.110000610351562,22.915000915527344,22.079999923706055,22.635000228881836,10735400.0 2009-12-04,22.209999084472656,22.834999084472656,22.030000686645508,22.440000534057617,9132400.0 2009-12-07,22.135000228881836,22.434999465942383,21.924999237060547,21.975000381469727,7266000.0 2009-12-08,22.079999923706055,22.149999618530273,21.709999084472656,22.0,8015400.0 2009-12-09,22.045000076293945,22.125,21.780000686645508,22.0049991607666,5869200.0 2009-12-10,22.15999984741211,22.235000610351562,22.0,22.125,5096400.0 2009-12-11,21.81999969482422,22.2450008392334,21.760000228881836,22.200000762939453,5595800.0 2009-12-14,21.940000534057617,22.05500030517578,21.700000762939453,21.8700008392334,5566200.0 2009-12-15,21.559999465942383,21.96500015258789,21.545000076293945,21.94499969482422,9067000.0 2009-12-16,21.975000381469727,22.135000228881836,21.55500030517578,21.614999771118164,7100600.0 2009-12-17,21.834999084472656,21.934999465942383,21.674999237060547,21.864999771118164,5385400.0 2009-12-18,22.225000381469727,22.235000610351562,21.690000534057617,21.875,8333400.0 2009-12-21,22.614999771118164,22.670000076293945,22.274999618530273,22.31999969482422,5366000.0 2009-12-22,22.889999389648438,22.975000381469727,22.600000381469727,22.704999923706055,3770400.0 2009-12-23,23.125,23.174999237060547,22.899999618530273,23.0049991607666,4348600.0 2009-12-24,23.114999771118164,23.200000762939453,23.010000228881836,23.184999465942383,1369600.0 2009-12-28,23.110000610351562,23.30500030517578,23.03499984741211,23.209999084472656,3634600.0 2009-12-29,22.78499984741211,23.114999771118164,22.729999542236328,23.110000610351562,3100600.0 2009-12-30,22.739999771118164,22.864999771118164,22.549999237060547,22.834999084472656,3861000.0 2009-12-31,22.665000915527344,22.94499969482422,22.649999618530273,22.809999465942383,2779000.0 2010-01-04,23.399999618530273,23.399999618530273,22.81999969482422,22.81999969482422,5765200.0 2010-01-05,23.665000915527344,23.825000762939453,23.135000228881836,23.40999984741211,8993400.0 2010-01-06,23.665000915527344,23.875,23.530000686645508,23.764999389648438,6270400.0 2010-01-07,22.770000457763672,23.739999771118164,22.709999084472656,23.65999984741211,8054600.0 2010-01-08,23.43000030517578,23.440000534057617,22.53499984741211,22.80500030517578,8536200.0 2010-01-11,23.239999771118164,23.59000015258789,22.895000457763672,23.575000762939453,7103800.0 2010-01-12,23.600000381469727,24.2450008392334,23.43000030517578,23.75,10575800.0 2010-01-13,24.389999389648438,24.475000381469727,23.670000076293945,23.75,8025800.0 2010-01-14,24.05500030517578,24.385000228881836,23.934999465942383,24.270000457763672,5474800.0 2010-01-15,23.959999084472656,24.274999618530273,23.78499984741211,23.989999771118164,6317800.0 2010-01-19,24.155000686645508,24.170000076293945,23.829999923706055,23.90999984741211,5786600.0 2010-01-20,23.579999923706055,24.065000534057617,23.395000457763672,23.96500015258789,6604400.0 2010-01-21,23.399999618530273,23.799999237060547,23.239999771118164,23.639999389648438,8963000.0 2010-01-22,22.584999084472656,23.545000076293945,22.459999084472656,23.389999389648438,11094000.0 2010-01-25,22.639999389648438,22.81999969482422,22.405000686645508,22.700000762939453,7615200.0 2010-01-26,22.78499984741211,23.06999969482422,22.2549991607666,22.53499984741211,7274400.0 2010-01-27,23.045000076293945,23.09000015258789,22.479999542236328,22.719999313354492,6530800.0 2010-01-28,22.280000686645508,23.030000686645508,22.05500030517578,22.915000915527344,10321600.0 2010-01-29,21.829999923706055,22.795000076293945,21.790000915527344,22.420000076293945,8996200.0 2010-02-01,22.344999313354492,22.344999313354492,21.834999084472656,21.899999618530273,6332000.0 2010-02-02,22.584999084472656,22.635000228881836,22.040000915527344,22.31999969482422,5989600.0 2010-02-03,22.584999084472656,22.649999618530273,22.264999389648438,22.329999923706055,3605200.0 2010-02-04,21.559999465942383,22.415000915527344,21.559999465942383,22.375,8287200.0 2010-02-05,21.829999923706055,21.850000381469727,21.040000915527344,21.5,8956000.0 2010-02-08,21.8700008392334,22.149999618530273,21.645000457763672,21.65999984741211,7368200.0 2010-02-09,23.2450008392334,23.329999923706055,22.44499969482422,22.614999771118164,17385000.0 2010-02-10,23.170000076293945,23.31999969482422,23.030000686645508,23.235000610351562,8277000.0 2010-02-11,23.579999923706055,23.6200008392334,22.895000457763672,23.1299991607666,8110800.0 2010-02-12,23.579999923706055,23.670000076293945,23.045000076293945,23.25,10075200.0 2010-02-16,23.71500015258789,24.170000076293945,23.405000686645508,23.674999237060547,7406600.0 2010-02-17,23.594999313354492,23.809999465942383,23.4950008392334,23.809999465942383,5900200.0 2010-02-18,23.649999618530273,23.71500015258789,23.5049991607666,23.614999771118164,6124200.0 2010-02-19,23.7549991607666,23.875,23.520000457763672,23.604999542236328,7719200.0 2010-02-22,23.665000915527344,23.889999389648438,23.469999313354492,23.889999389648438,7004400.0 2010-02-23,23.610000610351562,23.739999771118164,23.475000381469727,23.53499984741211,6853000.0 2010-02-24,24.084999084472656,24.139999389648438,23.709999084472656,23.7549991607666,8553000.0 2010-02-25,24.079999923706055,24.084999084472656,23.5049991607666,23.690000534057617,8585600.0 2010-02-26,24.065000534057617,24.114999771118164,23.8700008392334,24.06999969482422,7802600.0 2010-03-01,25.239999771118164,25.25,24.079999923706055,24.239999771118164,14395800.0 2010-03-02,25.5049991607666,25.655000686645508,25.280000686645508,25.280000686645508,13258600.0 2010-03-03,24.920000076293945,25.584999084472656,24.84000015258789,25.549999237060547,9116000.0 2010-03-04,24.815000534057617,25.079999923706055,24.545000076293945,24.889999389648438,7323200.0 2010-03-05,25.334999084472656,25.389999389648438,24.875,25.0,5232600.0 2010-03-08,25.010000228881836,25.440000534057617,24.979999542236328,25.440000534057617,6663800.0 2010-03-09,25.145000457763672,25.31999969482422,24.915000915527344,25.0,5581600.0 2010-03-10,25.405000686645508,25.440000534057617,25.020000457763672,25.075000762939453,5765000.0 2010-03-11,25.5049991607666,25.530000686645508,25.209999084472656,25.270000457763672,5664800.0 2010-03-12,25.399999618530273,25.549999237060547,25.34000015258789,25.549999237060547,4135800.0 2010-03-15,25.424999237060547,25.459999084472656,25.170000076293945,25.360000610351562,4662600.0 2010-03-16,25.6299991607666,25.635000228881836,25.399999618530273,25.475000381469727,5143800.0 2010-03-17,25.809999465942383,26.010000228881836,25.674999237060547,25.674999237060547,4141600.0 2010-03-18,25.915000915527344,25.959999084472656,25.709999084472656,25.795000076293945,3874400.0 2010-03-19,25.625,26.110000610351562,25.489999771118164,26.020000457763672,10245200.0 2010-03-22,25.934999465942383,26.010000228881836,25.5,25.510000228881836,4240600.0 2010-03-23,26.260000228881836,26.315000534057617,25.829999923706055,26.049999237060547,6509400.0 2010-03-24,25.959999084472656,26.34000015258789,25.94499969482422,26.200000762939453,5459800.0 2010-03-25,25.729999542236328,26.15999984741211,25.700000762939453,26.079999923706055,5899400.0 2010-03-26,25.545000076293945,25.875,25.40999984741211,25.709999084472656,4883400.0 2010-03-29,25.56999969482422,25.69499969482422,25.434999465942383,25.475000381469727,3915600.0 2010-03-30,25.729999542236328,25.825000762939453,25.510000228881836,25.579999923706055,3819800.0 2010-03-31,25.489999771118164,25.71500015258789,25.44499969482422,25.575000762939453,4509000.0 2010-04-01,25.405000686645508,25.645000457763672,25.125,25.604999542236328,5647400.0 2010-04-05,25.989999771118164,26.114999771118164,25.459999084472656,25.565000534057617,7066800.0 2010-04-06,26.125,26.30500030517578,25.770000457763672,25.790000915527344,4534000.0 2010-04-07,25.55500030517578,26.049999237060547,25.46500015258789,25.9950008392334,6611200.0 2010-04-08,25.44499969482422,25.604999542236328,25.094999313354492,25.354999542236328,4719800.0 2010-04-09,25.860000610351562,25.860000610351562,25.405000686645508,25.46500015258789,4872200.0 2010-04-12,25.979999542236328,26.09000015258789,25.75,25.940000534057617,5570600.0 2010-04-13,26.834999084472656,27.174999237060547,26.110000610351562,26.145000457763672,14428600.0 2010-04-14,26.96500015258789,27.114999771118164,26.860000610351562,27.03499984741211,6373200.0 2010-04-15,26.829999923706055,26.895000457763672,26.6299991607666,26.864999771118164,5555200.0 2010-04-16,26.385000228881836,26.895000457763672,26.350000381469727,26.80500030517578,8633600.0 2010-04-19,26.024999618530273,26.104999542236328,25.53499984741211,26.040000915527344,8352000.0 2010-04-20,26.510000228881836,26.545000076293945,26.075000762939453,26.264999389648438,5381400.0 2010-04-21,26.385000228881836,26.434999465942383,26.15999984741211,26.420000076293945,4558800.0 2010-04-22,26.844999313354492,26.889999389648438,25.969999313354492,26.125,5197000.0 2010-04-23,26.665000915527344,26.9950008392334,26.450000762939453,26.94499969482422,6361000.0 2010-04-26,26.600000381469727,26.864999771118164,26.53499984741211,26.770000457763672,4689600.0 2010-04-27,25.7450008392334,26.584999084472656,25.69499969482422,26.469999313354492,6648600.0 2010-04-28,25.489999771118164,25.864999771118164,25.235000610351562,25.809999465942383,6562600.0 2010-04-29,26.024999618530273,26.219999313354492,25.584999084472656,25.600000381469727,5186800.0 2010-04-30,25.55500030517578,26.270000457763672,25.55500030517578,25.7450008392334,4886400.0 2010-05-03,26.010000228881836,26.06999969482422,25.510000228881836,25.625,6221800.0 2010-05-04,25.899999618530273,26.649999618530273,25.375,26.649999618530273,13717000.0 2010-05-05,25.4950008392334,25.7450008392334,23.864999771118164,25.725000381469727,9841000.0 2010-05-06,24.375,25.565000534057617,22.975000381469727,25.34000015258789,11160200.0 2010-05-07,23.760000228881836,24.514999389648438,23.25,24.0,14828400.0 2010-05-10,25.899999618530273,25.899999618530273,24.155000686645508,24.4950008392334,12632800.0 2010-05-11,25.709999084472656,26.114999771118164,25.125,25.53499984741211,9732400.0 2010-05-12,26.2450008392334,26.25,25.649999618530273,25.71500015258789,8575400.0 2010-05-13,25.8799991607666,26.44499969482422,25.844999313354492,26.225000381469727,5391600.0 2010-05-14,24.94499969482422,25.739999771118164,24.469999313354492,25.725000381469727,11085400.0 2010-05-17,24.71500015258789,25.155000686645508,24.079999923706055,25.024999618530273,9112400.0 2010-05-18,24.469999313354492,25.18000030517578,24.375,25.010000228881836,5659200.0 2010-05-19,24.264999389648438,24.674999237060547,23.875,24.280000686645508,7546600.0 2010-05-20,23.489999771118164,24.0049991607666,23.239999771118164,23.614999771118164,12100200.0 2010-05-21,24.7450008392334,24.7549991607666,22.924999237060547,23.079999923706055,15526000.0 2010-05-24,24.309999465942383,24.690000534057617,24.235000610351562,24.399999618530273,10661600.0 2010-05-25,24.524999618530273,24.530000686645508,23.405000686645508,23.559999465942383,9167600.0 2010-05-26,24.44499969482422,25.25,24.344999313354492,24.704999923706055,6989600.0 2010-05-27,25.3799991607666,25.3799991607666,24.834999084472656,24.96500015258789,5446200.0 2010-05-28,25.020000457763672,25.395000457763672,24.809999465942383,25.229999542236328,5799200.0 2010-06-01,24.56999969482422,25.21500015258789,24.395000457763672,24.399999618530273,5287800.0 2010-06-02,25.4950008392334,25.4950008392334,24.31999969482422,24.59000015258789,6346000.0 2010-06-03,26.1200008392334,26.184999465942383,25.450000762939453,25.4950008392334,10501200.0 2010-06-04,25.1200008392334,26.014999389648438,25.049999237060547,25.604999542236328,9355400.0 2010-06-07,24.809999465942383,25.375,24.7549991607666,25.149999618530273,6615200.0 2010-06-08,24.889999389648438,24.905000686645508,24.264999389648438,24.739999771118164,8140600.0 2010-06-09,24.90999984741211,25.46500015258789,24.80500030517578,24.96500015258789,6108200.0 2010-06-10,25.719999313354492,25.7549991607666,25.174999237060547,25.420000076293945,6108400.0 2010-06-11,25.895000457763672,25.940000534057617,25.290000915527344,25.334999084472656,2964200.0 2010-06-14,26.065000534057617,26.69499969482422,26.03499984741211,26.079999923706055,6113800.0 2010-06-15,26.885000228881836,26.915000915527344,26.09000015258789,26.100000381469727,6900200.0 2010-06-16,26.9950008392334,27.100000381469727,26.579999923706055,26.674999237060547,6839200.0 2010-06-17,26.84000015258789,27.125,26.610000610351562,27.125,5875200.0 2010-06-18,26.78499984741211,27.280000686645508,26.68000030517578,26.834999084472656,7400800.0 2010-06-21,26.670000076293945,27.405000686645508,26.5,27.155000686645508,6338200.0 2010-06-22,26.190000534057617,26.864999771118164,26.09000015258789,26.770000457763672,6742200.0 2010-06-23,26.100000381469727,26.389999389648438,25.885000228881836,26.264999389648438,5507400.0 2010-06-24,25.850000381469727,26.149999618530273,25.71500015258789,25.940000534057617,5571600.0 2010-06-25,26.290000915527344,26.825000762939453,25.875,26.06999969482422,15751200.0 2010-06-28,26.434999465942383,26.670000076293945,26.174999237060547,26.344999313354492,8232400.0 2010-06-29,25.274999618530273,26.03499984741211,25.014999389648438,25.780000686645508,7080200.0 2010-06-30,25.030000686645508,25.655000686645508,24.915000915527344,25.184999465942383,8827200.0 2010-07-01,25.165000915527344,25.28499984741211,24.6299991607666,24.979999542236328,11059200.0 2010-07-02,24.690000534057617,25.450000762939453,24.549999237060547,25.450000762939453,7159000.0 2010-07-06,24.78499984741211,25.174999237060547,24.489999771118164,24.989999771118164,7322800.0 2010-07-07,25.850000381469727,25.895000457763672,24.774999618530273,24.924999237060547,8107200.0 2010-07-08,26.3700008392334,26.68000030517578,26.049999237060547,26.104999542236328,8835000.0 2010-07-09,26.729999542236328,26.7549991607666,26.28499984741211,26.325000762939453,4818600.0 2010-07-12,26.6200008392334,26.969999313354492,26.469999313354492,26.639999389648438,5244000.0 2010-07-13,26.915000915527344,27.344999313354492,26.219999313354492,26.225000381469727,12217400.0 2010-07-14,26.895000457763672,27.110000610351562,26.75,27.084999084472656,6073200.0 2010-07-15,27.079999923706055,27.125,26.625,26.864999771118164,6791600.0 2010-07-16,26.315000534057617,27.200000762939453,26.239999771118164,26.889999389648438,7680400.0 2010-07-19,26.924999237060547,27.0,26.385000228881836,26.385000228881836,4848800.0 2010-07-20,27.229999542236328,27.2450008392334,26.25,26.3700008392334,6303000.0 2010-07-21,26.53499984741211,27.385000228881836,26.424999237060547,27.385000228881836,6759400.0 2010-07-22,27.049999237060547,27.145000457763672,26.635000228881836,26.780000686645508,6804200.0 2010-07-23,27.670000076293945,27.690000534057617,26.78499984741211,26.920000076293945,8706000.0 2010-07-26,27.655000686645508,27.834999084472656,27.424999237060547,27.719999313354492,5142600.0 2010-07-27,27.364999771118164,28.040000915527344,27.204999923706055,27.844999313354492,5871800.0 2010-07-28,27.165000915527344,27.479999542236328,27.049999237060547,27.260000228881836,3328200.0 2010-07-29,26.969999313354492,27.6200008392334,26.579999923706055,27.364999771118164,6236400.0 2010-07-30,27.280000686645508,27.469999313354492,26.579999923706055,26.579999923706055,5518000.0 2010-08-02,27.709999084472656,27.954999923706055,27.344999313354492,27.7549991607666,8139600.0 2010-08-03,30.309999465942383,31.969999313354492,29.924999237060547,30.93000030517578,22193400.0 2010-08-04,30.78499984741211,30.875,30.235000610351562,30.295000076293945,6842600.0 2010-08-05,30.5,30.635000228881836,30.15999984741211,30.25,6819200.0 2010-08-06,30.46500015258789,30.5,29.770000457763672,30.030000686645508,6656800.0 2010-08-09,30.635000228881836,30.7450008392334,30.299999237060547,30.530000686645508,5618800.0 2010-08-10,30.59000015258789,30.75,30.065000534057617,30.19499969482422,4996800.0 2010-08-11,29.645000457763672,30.0,29.405000686645508,29.905000686645508,5516400.0 2010-08-12,29.469999313354492,29.610000610351562,28.799999237060547,29.100000381469727,6211600.0 2010-08-13,29.139999389648438,29.440000534057617,29.059999465942383,29.2549991607666,4125800.0 2010-08-16,29.2450008392334,29.3799991607666,28.774999618530273,28.989999771118164,3293400.0 2010-08-17,29.93000030517578,30.165000915527344,29.315000534057617,29.399999618530273,5732400.0 2010-08-18,29.989999771118164,30.375,29.735000610351562,29.78499984741211,5811800.0 2010-08-19,29.53499984741211,30.024999618530273,29.389999389648438,29.790000915527344,5002800.0 2010-08-20,29.80500030517578,29.854999542236328,29.270000457763672,29.459999084472656,5994800.0 2010-08-23,29.530000686645508,30.114999771118164,29.459999084472656,29.96500015258789,4427800.0 2010-08-24,29.104999542236328,29.28499984741211,28.844999313354492,29.229999542236328,5883600.0 2010-08-25,29.09000015258789,29.21500015258789,28.635000228881836,28.764999389648438,5547600.0 2010-08-26,28.760000228881836,29.239999771118164,28.725000381469727,29.229999542236328,4978000.0 2010-08-27,29.295000076293945,29.334999084472656,28.274999618530273,29.010000228881836,5390400.0 2010-08-30,28.75,29.399999618530273,28.75,29.155000686645508,3615200.0 2010-08-31,28.80500030517578,29.0,28.290000915527344,28.575000762939453,5323400.0 2010-09-01,29.8799991607666,30.049999237060547,29.28499984741211,29.31999969482422,5320600.0 2010-09-02,30.459999084472656,30.475000381469727,29.704999923706055,29.780000686645508,5236000.0 2010-09-03,31.184999465942383,31.200000762939453,30.59000015258789,30.59000015258789,6714800.0 2010-09-07,31.114999771118164,31.329999923706055,31.014999389648438,31.075000762939453,5502200.0 2010-09-08,31.6299991607666,31.940000534057617,31.104999542236328,31.229999542236328,5513000.0 2010-09-09,30.8700008392334,31.985000610351562,30.635000228881836,31.950000762939453,8483200.0 2010-09-10,31.280000686645508,31.299999237060547,30.860000610351562,30.989999771118164,4330600.0 2010-09-13,31.94499969482422,32.21500015258789,31.600000381469727,31.600000381469727,5058600.0 2010-09-14,32.11000061035156,32.25,31.84000015258789,31.920000076293945,4361600.0 2010-09-15,31.709999084472656,31.9950008392334,30.985000610351562,31.899999618530273,9022400.0 2010-09-16,31.764999389648438,31.780000686645508,31.475000381469727,31.725000381469727,4020000.0 2010-09-17,32.05500030517578,32.07500076293945,31.764999389648438,31.889999389648438,6283600.0 2010-09-20,32.095001220703125,32.314998626708984,31.549999237060547,32.2400016784668,8772200.0 2010-09-21,31.7450008392334,32.125,31.469999313354492,32.07500076293945,6802000.0 2010-09-22,31.21500015258789,31.8700008392334,31.020000457763672,31.610000610351562,6659800.0 2010-09-23,31.565000534057617,31.78499984741211,31.0,31.030000686645508,7073200.0 2010-09-24,32.11000061035156,32.275001525878906,31.920000076293945,32.04999923706055,4722400.0 2010-09-27,31.920000076293945,32.13999938964844,31.809999465942383,32.095001220703125,3499200.0 2010-09-28,32.584999084472656,32.67499923706055,31.729999542236328,32.125,5978000.0 2010-09-29,32.380001068115234,32.68000030517578,32.165000915527344,32.41999816894531,4566600.0 2010-09-30,32.23500061035156,32.875,31.96500015258789,32.625,4326200.0 2010-10-01,32.900001525878906,33.53499984741211,32.54999923706055,32.6349983215332,6752200.0 2010-10-04,32.32500076293945,32.970001220703125,32.02000045776367,32.95000076293945,3762200.0 2010-10-05,32.970001220703125,33.084999084472656,32.54999923706055,32.584999084472656,6121400.0 2010-10-06,32.345001220703125,32.959999084472656,32.125,32.86000061035156,4920800.0 2010-10-07,32.150001525878906,32.48500061035156,31.93000030517578,32.44499969482422,4027400.0 2010-10-08,32.099998474121094,32.30500030517578,31.735000610351562,32.244998931884766,4890400.0 2010-10-11,31.809999465942383,32.875,31.729999542236328,32.310001373291016,6598600.0 2010-10-12,32.415000915527344,32.470001220703125,31.334999084472656,31.80500030517578,5711400.0 2010-10-13,32.70000076293945,33.04999923706055,32.56999969482422,32.619998931884766,5436000.0 2010-10-14,32.494998931884766,32.79999923706055,32.415000915527344,32.64500045776367,4377200.0 2010-10-15,33.275001525878906,33.38999938964844,32.665000915527344,32.744998931884766,9965200.0 2010-10-18,33.244998931884766,33.375,33.03499984741211,33.33000183105469,5064200.0 2010-10-19,32.51499938964844,32.97999954223633,32.25,32.86000061035156,4162800.0 2010-10-20,33.064998626708984,33.209999084472656,32.599998474121094,32.63999938964844,3669800.0 2010-10-21,33.540000915527344,34.14500045776367,33.20500183105469,33.400001525878906,6183600.0 2010-10-22,33.97999954223633,34.125,33.380001068115234,33.54999923706055,3424400.0 2010-10-25,33.630001068115234,34.435001373291016,33.56999969482422,34.29999923706055,4186400.0 2010-10-26,33.45000076293945,33.904998779296875,33.154998779296875,33.45000076293945,3887600.0 2010-10-27,33.005001068115234,33.39500045776367,32.76499938964844,33.209999084472656,7035200.0 2010-10-28,33.59000015258789,33.689998626708984,32.775001525878906,33.54499816894531,5708600.0 2010-10-29,32.595001220703125,33.51499938964844,32.59000015258789,33.51499938964844,7914600.0 2010-11-01,32.52000045776367,33.45000076293945,30.934999465942383,33.44499969482422,14457200.0 2010-11-02,32.775001525878906,33.04499816894531,32.310001373291016,32.935001373291016,4906800.0 2010-11-03,32.130001068115234,32.904998779296875,31.850000381469727,32.900001525878906,6605400.0 2010-11-04,32.13999938964844,32.47999954223633,31.975000381469727,32.34000015258789,6854600.0 2010-11-05,31.68000030517578,32.25,31.55500030517578,32.17499923706055,5696400.0 2010-11-08,31.4950008392334,31.610000610351562,31.299999237060547,31.489999771118164,5341400.0 2010-11-09,31.725000381469727,32.29999923706055,31.5,31.625,6102600.0 2010-11-10,31.790000915527344,32.025001525878906,31.3700008392334,31.639999389648438,6373400.0 2010-11-11,31.895000457763672,31.985000610351562,31.219999313354492,31.395000457763672,4896800.0 2010-11-12,31.614999771118164,31.834999084472656,31.049999237060547,31.594999313354492,4289200.0 2010-11-15,31.709999084472656,32.025001525878906,31.59000015258789,31.704999923706055,4507800.0 2010-11-16,30.875,31.530000686645508,30.6299991607666,31.274999618530273,6084000.0 2010-11-17,31.389999389648438,31.450000762939453,30.7549991607666,30.815000534057617,5980800.0 2010-11-18,32.334999084472656,32.685001373291016,31.739999771118164,31.844999313354492,7773400.0 2010-11-19,32.619998931884766,32.755001068115234,32.18000030517578,32.369998931884766,6187200.0 2010-11-22,32.9900016784668,33.025001525878906,32.25,32.36000061035156,4420200.0 2010-11-23,32.67499923706055,32.76499938964844,32.26499938964844,32.560001373291016,5183200.0 2010-11-24,33.060001373291016,33.07500076293945,32.724998474121094,32.85499954223633,3734200.0 2010-11-26,33.125,33.29999923706055,32.69499969482422,32.84000015258789,1661600.0 2010-11-29,32.814998626708984,32.939998626708984,32.345001220703125,32.89500045776367,3970600.0 2010-11-30,32.4900016784668,32.654998779296875,32.334999084472656,32.369998931884766,3731800.0 2010-12-01,33.44499969482422,33.474998474121094,32.82500076293945,32.82500076293945,4308000.0 2010-12-02,34.65999984741211,34.82500076293945,33.400001525878906,33.5,7400400.0 2010-12-03,34.654998779296875,34.849998474121094,34.375,34.54999923706055,4833000.0 2010-12-06,34.900001525878906,35.64500045776367,34.78499984741211,35.11000061035156,6031600.0 2010-12-07,34.59000015258789,35.5,34.5,35.35499954223633,4010800.0 2010-12-08,34.95500183105469,34.994998931884766,34.625,34.724998474121094,2618400.0 2010-12-09,35.29499816894531,35.369998931884766,35.025001525878906,35.05500030517578,3306400.0 2010-12-10,35.154998779296875,35.375,35.0,35.314998626708984,3273600.0 2010-12-13,35.13999938964844,35.5,35.005001068115234,35.404998779296875,3813000.0 2010-12-14,34.84000015258789,35.28499984741211,34.724998474121094,35.154998779296875,4175000.0 2010-12-15,34.619998931884766,35.0,34.47999954223633,34.83000183105469,4924600.0 2010-12-16,35.20500183105469,35.279998779296875,34.52000045776367,34.625,4612200.0 2010-12-17,36.20000076293945,36.32500076293945,35.375,35.52000045776367,11690200.0 2010-12-20,36.150001525878906,36.650001525878906,35.915000915527344,36.57500076293945,5238800.0 2010-12-21,36.42499923706055,36.494998931884766,36.1150016784668,36.3650016784668,3452000.0 2010-12-22,36.40999984741211,36.59000015258789,36.34000015258789,36.54499816894531,2506400.0 2010-12-23,36.415000915527344,36.45000076293945,36.220001220703125,36.30500030517578,1831000.0 2010-12-27,36.54499816894531,36.72999954223633,36.05500030517578,36.3650016784668,1384400.0 2010-12-28,36.57500076293945,36.72999954223633,36.43000030517578,36.525001525878906,1931800.0 2010-12-29,37.08000183105469,37.255001068115234,36.5099983215332,36.54999923706055,2831000.0 2010-12-30,36.91999816894531,37.39500045776367,36.880001068115234,37.064998626708984,2432200.0 2010-12-31,36.64500045776367,36.9900016784668,36.599998474121094,36.880001068115234,2594200.0 2011-01-03,37.68000030517578,37.93000030517578,37.060001373291016,37.06999969482422,5809800.0 2011-01-04,37.08000183105469,37.810001373291016,36.790000915527344,37.810001373291016,6062200.0 2011-01-05,38.095001220703125,38.099998474121094,36.935001373291016,36.935001373291016,4636400.0 2011-01-06,37.755001068115234,38.18000030517578,37.54999923706055,38.119998931884766,4410200.0 2011-01-07,37.54499816894531,37.7599983215332,37.18000030517578,37.494998931884766,4295000.0 2011-01-10,37.66999816894531,37.83000183105469,37.310001373291016,37.54999923706055,3674800.0 2011-01-11,37.755001068115234,37.849998474121094,37.540000915527344,37.744998931884766,3853800.0 2011-01-12,37.619998931884766,38.150001525878906,37.5,38.099998474121094,3950400.0 2011-01-13,37.29499816894531,37.67499923706055,36.77000045776367,37.380001068115234,6447200.0 2011-01-14,37.505001068115234,37.564998626708984,37.17499923706055,37.25,4769600.0 2011-01-18,37.755001068115234,38.224998474121094,37.63999938964844,37.65999984741211,4725400.0 2011-01-19,37.275001525878906,37.75,36.88999938964844,37.75,4296200.0 2011-01-20,36.80500030517578,37.34000015258789,36.625,37.05500030517578,4190200.0 2011-01-21,36.525001525878906,37.27000045776367,36.439998626708984,36.959999084472656,4613000.0 2011-01-24,37.1349983215332,37.290000915527344,36.564998626708984,36.564998626708984,4015400.0 2011-01-25,36.67499923706055,36.89500045776367,36.28499984741211,36.880001068115234,2941200.0 2011-01-26,36.61000061035156,36.834999084472656,36.43000030517578,36.625,6075800.0 2011-01-27,36.584999084472656,36.73500061035156,36.5,36.6150016784668,3460600.0 2011-01-28,35.814998626708984,36.724998474121094,35.32500076293945,36.665000915527344,4453600.0 2011-01-31,36.474998474121094,36.81999969482422,35.8650016784668,35.974998474121094,3943400.0 2011-02-01,37.67499923706055,37.75,36.654998779296875,36.68000030517578,5812600.0 2011-02-02,38.08000183105469,38.08000183105469,37.494998931884766,37.525001525878906,5101400.0 2011-02-03,37.439998626708984,38.244998931884766,37.375,38.0,6007400.0 2011-02-04,37.709999084472656,37.79999923706055,37.005001068115234,37.54999923706055,6815000.0 2011-02-07,37.36000061035156,38.220001220703125,36.814998626708984,37.0099983215332,8263000.0 2011-02-08,38.3650016784668,38.540000915527344,36.974998474121094,37.53499984741211,6074400.0 2011-02-09,37.11000061035156,38.209999084472656,37.0099983215332,38.10499954223633,5469400.0 2011-02-10,37.67499923706055,37.689998626708984,36.79999923706055,36.875,3931200.0 2011-02-11,37.75,37.77000045776367,37.16999816894531,37.54499816894531,3186600.0 2011-02-14,38.189998626708984,38.20000076293945,37.65999984741211,37.66999816894531,3188000.0 2011-02-15,38.25,38.439998626708984,37.94499969482422,38.02000045776367,4024000.0 2011-02-16,38.31999969482422,38.439998626708984,38.01499938964844,38.31999969482422,3352000.0 2011-02-17,38.439998626708984,38.630001068115234,37.98500061035156,37.994998931884766,2730600.0 2011-02-18,38.8650016784668,38.869998931884766,38.19499969482422,38.45500183105469,5272400.0 2011-02-22,37.775001525878906,38.52000045776367,37.72999954223633,38.33000183105469,5366600.0 2011-02-23,36.95500183105469,37.6150016784668,36.625,37.52000045776367,6523200.0 2011-02-24,37.46500015258789,37.54499816894531,36.86000061035156,36.959999084472656,5798600.0 2011-02-25,38.255001068115234,38.29999923706055,37.5,37.599998474121094,3736600.0 2011-02-28,38.435001373291016,38.55500030517578,37.82500076293945,38.459999084472656,4183400.0 2011-03-01,37.244998931884766,38.625,37.19499969482422,38.525001525878906,5517600.0 2011-03-02,37.28499984741211,37.78499984741211,36.9900016784668,37.18000030517578,4552600.0 2011-03-03,38.41999816894531,38.599998474121094,37.45000076293945,37.525001525878906,4101200.0 2011-03-04,38.15999984741211,38.4900016784668,37.685001373291016,38.46500015258789,3165000.0 2011-03-07,37.95500183105469,38.404998779296875,37.685001373291016,38.3650016784668,4728200.0 2011-03-08,38.89500045776367,38.97999954223633,37.83000183105469,37.88999938964844,4677800.0 2011-03-09,39.20500183105469,39.345001220703125,38.625,38.66999816894531,7330200.0 2011-03-10,38.05500030517578,38.880001068115234,38.005001068115234,38.689998626708984,6965600.0 2011-03-11,38.185001373291016,38.345001220703125,37.45000076293945,38.025001525878906,4482000.0 2011-03-14,37.685001373291016,38.150001525878906,37.39500045776367,37.81999969482422,2490200.0 2011-03-15,37.0,37.2400016784668,35.26499938964844,36.334999084472656,5153000.0 2011-03-16,36.46500015258789,37.11000061035156,36.189998626708984,36.810001373291016,4661400.0 2011-03-17,37.349998474121094,37.435001373291016,36.599998474121094,37.084999084472656,4179800.0 2011-03-18,37.095001220703125,37.81999969482422,36.8650016784668,37.775001525878906,6421800.0 2011-03-21,37.80500030517578,37.904998779296875,37.38999938964844,37.54499816894531,3638800.0 2011-03-22,38.435001373291016,38.720001220703125,37.724998474121094,37.79999923706055,5288000.0 2011-03-23,38.435001373291016,38.584999084472656,37.75,38.435001373291016,3457800.0 2011-03-24,39.89500045776367,39.904998779296875,38.59000015258789,38.75,5271200.0 2011-03-25,40.01499938964844,40.584999084472656,40.01499938964844,40.224998474121094,6473200.0 2011-03-28,39.78499984741211,40.224998474121094,39.755001068115234,40.154998779296875,3877600.0 2011-03-29,40.46500015258789,40.46500015258789,39.57500076293945,39.779998779296875,3012600.0 2011-03-30,40.82500076293945,40.88999938964844,40.564998626708984,40.76499938964844,3016200.0 2011-03-31,40.70000076293945,40.92499923706055,40.61000061035156,40.755001068115234,3205200.0 2011-04-01,41.20500183105469,41.43000030517578,40.650001525878906,40.915000915527344,3482800.0 2011-04-04,41.17499923706055,41.380001068115234,40.93000030517578,41.279998779296875,2722600.0 2011-04-05,41.005001068115234,41.29499816894531,40.880001068115234,41.064998626708984,3696800.0 2011-04-06,40.69499969482422,41.36000061035156,40.30500030517578,41.36000061035156,3178400.0 2011-04-07,40.404998779296875,40.904998779296875,40.209999084472656,40.59000015258789,2872000.0 2011-04-08,40.130001068115234,40.58000183105469,39.790000915527344,40.55500030517578,3000400.0 2011-04-11,40.25,40.564998626708984,40.02000045776367,40.349998474121094,2843000.0 2011-04-12,39.959999084472656,40.290000915527344,39.724998474121094,40.04499816894531,3334400.0 2011-04-13,40.125,40.380001068115234,39.845001220703125,40.29499816894531,2984800.0 2011-04-14,40.38999938964844,40.51499938964844,39.65999984741211,39.755001068115234,3740200.0 2011-04-15,39.36000061035156,39.755001068115234,39.0099983215332,39.48500061035156,12208000.0 2011-04-18,38.98500061035156,39.0099983215332,38.3849983215332,38.875,5146800.0 2011-04-19,39.63999938964844,39.654998779296875,38.93000030517578,38.935001373291016,3364200.0 2011-04-20,41.02000045776367,41.029998779296875,40.22999954223633,40.48500061035156,3936400.0 2011-04-21,41.23500061035156,41.46500015258789,40.95500183105469,41.0099983215332,3484600.0 2011-04-25,40.915000915527344,41.45000076293945,40.564998626708984,41.45000076293945,3235400.0 2011-04-26,40.974998474121094,41.150001525878906,40.67499923706055,41.05500030517578,5000000.0 2011-04-27,40.89500045776367,41.06999969482422,40.470001220703125,41.06999969482422,4525000.0 2011-04-28,40.720001220703125,41.275001525878906,40.52000045776367,40.78499984741211,2800000.0 2011-04-29,41.45000076293945,41.6150016784668,40.45000076293945,40.54499816894531,6076000.0 2011-05-02,41.10499954223633,41.7400016784668,41.025001525878906,41.724998474121094,4608400.0 2011-05-03,38.7599983215332,39.130001068115234,36.78499984741211,39.084999084472656,28605200.0 2011-05-04,38.6349983215332,39.244998931884766,38.150001525878906,38.73500061035156,7479200.0 2011-05-05,38.2599983215332,39.02000045776367,38.099998474121094,38.505001068115234,6200000.0 2011-05-06,38.3849983215332,39.14500045776367,38.154998779296875,38.83000183105469,6824000.0 2011-05-09,38.709999084472656,39.0,38.32500076293945,38.380001068115234,2832200.0 2011-05-10,39.22999954223633,39.26499938964844,38.650001525878906,38.904998779296875,3389800.0 2011-05-11,38.375,39.375,37.970001220703125,39.369998931884766,4200000.0 2011-05-12,39.005001068115234,39.02000045776367,38.060001373291016,38.244998931884766,4000000.0 2011-05-13,38.23500061035156,38.939998626708984,38.23500061035156,38.915000915527344,3243400.0 2011-05-16,36.875,38.11000061035156,36.79999923706055,37.849998474121094,6311200.0 2011-05-17,36.86000061035156,36.95000076293945,36.19499969482422,36.564998626708984,6647400.0 2011-05-18,36.685001373291016,36.900001525878906,36.20000076293945,36.7599983215332,6788800.0 2011-05-19,36.845001220703125,36.974998474121094,36.51499938964844,36.869998931884766,5809600.0 2011-05-20,37.025001525878906,37.33000183105469,36.70000076293945,36.7599983215332,4291000.0 2011-05-23,36.095001220703125,36.435001373291016,35.845001220703125,36.314998626708984,6612000.0 2011-05-24,36.34000015258789,36.44499969482422,36.084999084472656,36.18000030517578,3868200.0 2011-05-25,36.875,37.04999923706055,36.03499984741211,36.279998779296875,4510600.0 2011-05-26,37.625,37.814998626708984,37.01499938964844,37.19499969482422,6665400.0 2011-05-27,37.3849983215332,37.80500030517578,37.25,37.540000915527344,3314600.0 2011-05-31,38.02000045776367,38.18000030517578,37.625,37.70000076293945,4464200.0 2011-06-01,37.20500183105469,38.18000030517578,37.185001373291016,37.88999938964844,4169800.0 2011-06-02,37.68000030517578,37.810001373291016,37.189998626708984,37.48500061035156,5365800.0 2011-06-03,36.904998779296875,37.4900016784668,36.900001525878906,37.15999984741211,4211600.0 2011-06-06,37.10499954223633,37.41999816894531,36.779998779296875,36.86000061035156,5188800.0 2011-06-07,37.119998931884766,37.51499938964844,37.09000015258789,37.20000076293945,3276600.0 2011-06-08,36.415000915527344,37.029998779296875,36.334999084472656,36.95500183105469,3903200.0 2011-06-09,36.79499816894531,37.04499816894531,36.400001525878906,36.48500061035156,3281600.0 2011-06-10,36.5,36.75,36.32500076293945,36.70500183105469,3836400.0 2011-06-13,35.35499954223633,36.72999954223633,35.345001220703125,36.4900016784668,7871200.0 2011-06-14,35.27000045776367,35.720001220703125,34.369998931884766,35.64500045776367,12476600.0 2011-06-15,33.79999923706055,35.02000045776367,33.779998779296875,34.915000915527344,11679800.0 2011-06-16,32.77000045776367,34.05500030517578,32.20000076293945,33.79999923706055,14779000.0 2011-06-17,33.82500076293945,34.474998474121094,33.17499923706055,33.275001525878906,15219800.0 2011-06-20,33.95500183105469,34.005001068115234,33.32500076293945,33.345001220703125,5786400.0 2011-06-21,36.029998779296875,36.060001373291016,34.029998779296875,34.03499984741211,11381000.0 2011-06-22,35.83000183105469,36.41999816894531,35.584999084472656,35.90999984741211,6509000.0 2011-06-23,36.04999923706055,36.119998931884766,35.064998626708984,35.375,5389800.0 2011-06-24,35.56999969482422,37.39500045776367,35.46500015258789,36.095001220703125,7237800.0 2011-06-27,35.939998626708984,36.130001068115234,35.29499816894531,35.5099983215332,4786600.0 2011-06-28,36.42499923706055,36.70000076293945,35.97999954223633,36.10499954223633,6217400.0 2011-06-29,36.540000915527344,36.92499923706055,36.27000045776367,36.814998626708984,4052400.0 2011-06-30,36.66999816894531,37.064998626708984,36.564998626708984,36.720001220703125,4638400.0 2011-07-01,37.400001525878906,37.43000030517578,36.560001373291016,36.7400016784668,4333400.0 2011-07-05,37.834999084472656,37.85499954223633,37.16999816894531,37.27000045776367,4032000.0 2011-07-06,38.0,38.05500030517578,37.77000045776367,37.79999923706055,3719600.0 2011-07-07,38.810001373291016,38.85499954223633,38.33000183105469,38.334999084472656,4591800.0 2011-07-08,38.189998626708984,38.80500030517578,37.76499938964844,38.435001373291016,4346400.0 2011-07-11,37.380001068115234,38.10499954223633,37.18000030517578,37.79999923706055,3550000.0 2011-07-12,36.77000045776367,37.040000915527344,36.345001220703125,36.689998626708984,6206000.0 2011-07-13,37.0099983215332,37.599998474121094,36.83000183105469,37.060001373291016,4311000.0 2011-07-14,36.4900016784668,37.78499984741211,36.404998779296875,37.310001373291016,4444000.0 2011-07-15,37.029998779296875,37.08000183105469,36.55500030517578,36.779998779296875,4534800.0 2011-07-18,36.18000030517578,36.85499954223633,35.9900016784668,36.849998474121094,3179200.0 2011-07-19,37.22999954223633,37.310001373291016,36.599998474121094,36.61000061035156,3161800.0 2011-07-20,36.52000045776367,37.185001373291016,36.47999954223633,37.130001068115234,3343800.0 2011-07-21,36.724998474121094,37.17499923706055,36.415000915527344,36.665000915527344,3841200.0 2011-07-22,36.8849983215332,37.08000183105469,36.61000061035156,36.78499984741211,2646400.0 2011-07-25,37.15999984741211,37.26499938964844,36.505001068115234,36.54499816894531,3542400.0 2011-07-26,36.86000061035156,37.185001373291016,36.54499816894531,37.15999984741211,4247600.0 2011-07-27,34.939998626708984,36.59000015258789,34.61000061035156,36.54999923706055,7058200.0 2011-07-28,34.8849983215332,35.380001068115234,34.75,34.96500015258789,4883000.0 2011-07-29,34.935001373291016,35.04999923706055,34.189998626708984,34.505001068115234,5853600.0 2011-08-01,35.349998474121094,35.82500076293945,34.73500061035156,35.25,8041400.0 2011-08-02,35.185001373291016,37.244998931884766,35.14500045776367,36.35499954223633,13047200.0 2011-08-03,36.35499954223633,36.53499984741211,35.3849983215332,35.3849983215332,8725200.0 2011-08-04,34.39500045776367,35.94499969482422,34.369998931884766,35.69499969482422,8866600.0 2011-08-05,33.970001220703125,35.04999923706055,32.95000076293945,34.67499923706055,10671000.0 2011-08-08,30.790000915527344,33.48500061035156,30.774999618530273,32.78499984741211,11750800.0 2011-08-09,32.43000030517578,32.435001373291016,29.850000381469727,31.475000381469727,12854000.0 2011-08-10,30.415000915527344,31.9950008392334,30.280000686645508,31.709999084472656,10535600.0 2011-08-11,31.4950008392334,31.81999969482422,30.53499984741211,30.53499984741211,9990600.0 2011-08-12,32.29999923706055,32.46500015258789,31.049999237060547,31.635000228881836,6508800.0 2011-08-15,31.96500015258789,32.45500183105469,31.34000015258789,32.154998779296875,7357800.0 2011-08-16,31.364999771118164,31.690000534057617,30.809999465942383,31.614999771118164,8876800.0 2011-08-17,31.155000686645508,31.639999389648438,30.809999465942383,31.479999542236328,6514000.0 2011-08-18,27.229999542236328,30.18000030517578,26.96500015258789,30.014999389648438,20362000.0 2011-08-19,27.5049991607666,28.604999542236328,26.770000457763672,26.799999237060547,15848600.0 2011-08-22,28.235000610351562,29.28499984741211,28.0,28.28499984741211,12147600.0 2011-08-23,29.860000610351562,29.885000228881836,28.190000534057617,28.30500030517578,7860600.0 2011-08-24,30.209999084472656,30.5,29.399999618530273,29.709999084472656,7850200.0 2011-08-25,29.600000381469727,30.594999313354492,29.229999542236328,30.135000228881836,7423600.0 2011-08-26,30.420000076293945,30.674999237060547,29.05500030517578,29.510000228881836,8486000.0 2011-08-29,31.530000686645508,31.530000686645508,30.610000610351562,30.825000762939453,5089000.0 2011-08-30,31.399999618530273,31.614999771118164,30.875,31.364999771118164,4605000.0 2011-08-31,31.725000381469727,31.889999389648438,31.424999237060547,31.44499969482422,5994000.0 2011-09-01,31.55500030517578,32.39500045776367,31.424999237060547,32.23500061035156,7471000.0 2011-09-02,30.549999237060547,31.239999771118164,30.450000762939453,30.94499969482422,4820400.0 2011-09-06,30.184999465942383,30.229999542236328,29.075000762939453,29.645000457763672,6657000.0 2011-09-07,32.1150016784668,32.125,30.55500030517578,30.75,10611600.0 2011-09-08,31.010000228881836,32.2400016784668,30.635000228881836,31.93000030517578,7570000.0 2011-09-09,30.395000457763672,31.079999923706055,30.18000030517578,30.635000228881836,8727600.0 2011-09-12,30.75,30.760000228881836,29.815000534057617,29.915000915527344,7658400.0 2011-09-13,30.979999542236328,31.059999465942383,30.489999771118164,30.90999984741211,6477800.0 2011-09-14,31.96500015258789,32.33000183105469,31.125,31.204999923706055,11295800.0 2011-09-15,32.55500030517578,32.650001525878906,32.084999084472656,32.30500030517578,6820800.0 2011-09-16,32.619998931884766,32.88999938964844,32.185001373291016,32.63999938964844,4927000.0 2011-09-19,32.02000045776367,32.279998779296875,31.704999923706055,32.095001220703125,5808800.0 2011-09-20,32.005001068115234,32.85499954223633,31.920000076293945,32.244998931884766,5349800.0 2011-09-21,31.424999237060547,32.64500045776367,31.405000686645508,32.06999969482422,5202200.0 2011-09-22,30.440000534057617,30.78499984741211,29.915000915527344,30.420000076293945,7615600.0 2011-09-23,31.270000457763672,31.520000457763672,30.0,30.229999542236328,5767400.0 2011-09-26,32.025001525878906,32.07500076293945,30.790000915527344,31.395000457763672,5379200.0 2011-09-27,33.2599983215332,34.2599983215332,32.505001068115234,32.65999984741211,8355600.0 2011-09-28,32.525001525878906,33.60499954223633,32.42499923706055,33.375,6538200.0 2011-09-29,32.525001525878906,33.439998626708984,31.934999465942383,33.099998474121094,5807200.0 2011-09-30,31.350000381469727,32.625,31.334999084472656,32.1150016784668,7263200.0 2011-10-03,30.674999237060547,31.75,30.420000076293945,31.149999618530273,7948600.0 2011-10-04,31.440000534057617,31.489999771118164,29.975000381469727,30.21500015258789,8482600.0 2011-10-05,31.885000228881836,32.0099983215332,31.084999084472656,31.450000762939453,5123600.0 2011-10-06,32.97999954223633,32.97999954223633,31.405000686645508,31.774999618530273,5047400.0 2011-10-07,32.810001373291016,33.310001373291016,32.48500061035156,33.0,4973000.0 2011-10-10,33.935001373291016,34.04999923706055,33.23500061035156,33.41999816894531,4561200.0 2011-10-11,33.7400016784668,34.095001220703125,33.2400016784668,33.69499969482422,6447600.0 2011-10-12,35.630001068115234,36.724998474121094,34.78499984741211,34.78499984741211,12542800.0 2011-10-13,35.5099983215332,35.665000915527344,35.040000915527344,35.5099983215332,4900200.0 2011-10-14,36.11000061035156,36.3650016784668,35.755001068115234,35.95500183105469,4331400.0 2011-10-17,35.66999816894531,36.20000076293945,35.314998626708984,36.119998931884766,4105400.0 2011-10-18,35.76499938964844,36.099998474121094,34.82500076293945,35.6349983215332,5724400.0 2011-10-19,35.154998779296875,35.88999938964844,34.994998931884766,35.595001220703125,3840200.0 2011-10-20,34.68000030517578,34.974998474121094,33.8849983215332,34.494998931884766,6236200.0 2011-10-21,35.11000061035156,35.275001525878906,34.77000045776367,35.025001525878906,5941200.0 2011-10-24,35.720001220703125,36.01499938964844,35.11000061035156,35.20500183105469,4400800.0 2011-10-25,35.064998626708984,35.76499938964844,34.959999084472656,35.65999984741211,3450800.0 2011-10-26,35.54499816894531,35.875,34.41999816894531,35.775001525878906,5167600.0 2011-10-27,38.28499984741211,38.720001220703125,36.81999969482422,37.14500045776367,8244600.0 2011-10-28,37.834999084472656,38.43000030517578,37.540000915527344,38.1150016784668,4471200.0 2011-10-31,36.375,37.349998474121094,36.165000915527344,37.290000915527344,7838000.0 2011-11-01,35.459999084472656,35.98500061035156,35.25,35.86000061035156,6007200.0 2011-11-02,34.959999084472656,35.46500015258789,33.8849983215332,34.06999969482422,12851800.0 2011-11-03,35.6150016784668,35.71500015258789,34.540000915527344,35.560001373291016,9534200.0 2011-11-04,35.41999816894531,35.56999969482422,34.81999969482422,35.33000183105469,4030000.0 2011-11-07,35.2400016784668,35.53499984741211,34.525001525878906,35.31999969482422,5083400.0 2011-11-08,35.68000030517578,35.959999084472656,35.26499938964844,35.5,4715400.0 2011-11-09,33.790000915527344,34.665000915527344,33.775001525878906,34.619998931884766,6656000.0 2011-11-10,33.66999816894531,34.345001220703125,33.26499938964844,34.0,6788600.0 2011-11-11,34.40999984741211,34.54999923706055,34.01499938964844,34.01499938964844,4183400.0 2011-11-14,33.79999923706055,34.44499969482422,33.75,34.39500045776367,3595600.0 2011-11-15,34.78499984741211,34.92499923706055,33.66999816894531,33.75,6282200.0 2011-11-16,34.20000076293945,35.005001068115234,33.95500183105469,34.345001220703125,11754400.0 2011-11-17,33.56999969482422,34.3650016784668,33.380001068115234,34.09000015258789,5498000.0 2011-11-18,33.1150016784668,33.630001068115234,32.85499954223633,33.42499923706055,4702600.0 2011-11-21,32.35499954223633,32.60499954223633,31.850000381469727,32.5,4268800.0 2011-11-22,32.584999084472656,32.82500076293945,32.02000045776367,32.11000061035156,4916400.0 2011-11-23,30.975000381469727,32.25,30.96500015258789,32.220001220703125,6269600.0 2011-11-25,31.239999771118164,31.674999237060547,30.760000228881836,30.760000228881836,2159800.0 2011-11-28,32.345001220703125,32.5,31.489999771118164,31.489999771118164,5040000.0 2011-11-29,32.38999938964844,33.21500015258789,32.1150016784668,32.724998474121094,4989200.0 2011-11-30,33.67499923706055,33.85499954223633,33.29499816894531,33.349998474121094,7226600.0 2011-12-01,33.79499816894531,33.91999816894531,33.27000045776367,33.540000915527344,4532000.0 2011-12-02,34.25,34.66999816894531,33.900001525878906,34.084999084472656,5167000.0 2011-12-05,34.97999954223633,35.41999816894531,34.31999969482422,34.880001068115234,7172800.0 2011-12-06,34.94499969482422,35.30500030517578,34.64500045776367,35.189998626708984,4207600.0 2011-12-07,34.8849983215332,35.04999923706055,33.880001068115234,34.71500015258789,4693200.0 2011-12-08,33.66999816894531,34.57500076293945,33.564998626708984,34.529998779296875,5451800.0 2011-12-09,34.689998626708984,34.84000015258789,33.775001525878906,33.880001068115234,3951600.0 2011-12-12,33.720001220703125,34.25,33.505001068115234,34.224998474121094,3982800.0 2011-12-13,33.45500183105469,34.34000015258789,33.209999084472656,33.875,3483800.0 2011-12-14,32.540000915527344,33.26499938964844,32.404998779296875,33.125,4200400.0 2011-12-15,32.77000045776367,33.334999084472656,32.69499969482422,32.95500183105469,4594200.0 2011-12-16,32.744998931884766,33.525001525878906,32.60499954223633,32.68000030517578,8933800.0 2011-12-19,32.07500076293945,33.30500030517578,31.975000381469727,32.959999084472656,3681400.0 2011-12-20,33.814998626708984,33.900001525878906,32.599998474121094,32.724998474121094,4634000.0 2011-12-21,31.739999771118164,33.314998626708984,31.25,33.20500183105469,10335600.0 2011-12-22,32.099998474121094,32.38999938964844,31.854999542236328,31.864999771118164,4089400.0 2011-12-23,32.279998779296875,32.3849983215332,32.06999969482422,32.33000183105469,2309200.0 2011-12-27,32.095001220703125,32.439998626708984,32.0099983215332,32.189998626708984,2102000.0 2011-12-28,31.584999084472656,32.290000915527344,31.4950008392334,32.03499984741211,3105200.0 2011-12-29,31.829999923706055,31.850000381469727,31.479999542236328,31.719999313354492,2759600.0 2011-12-30,32.154998779296875,32.32500076293945,31.735000610351562,31.735000610351562,3196800.0 2012-01-03,32.86000061035156,33.79999923706055,32.78499984741211,33.31999969482422,5370200.0 2012-01-04,32.97999954223633,33.060001373291016,32.459999084472656,32.79999923706055,3759600.0 2012-01-05,33.64500045776367,33.775001525878906,32.474998474121094,32.79999923706055,6832400.0 2012-01-06,33.20500183105469,33.78499984741211,33.10499954223633,33.625,4095400.0 2012-01-09,33.31999969482422,33.5,33.01499938964844,33.31999969482422,4280400.0 2012-01-10,34.880001068115234,35.084999084472656,33.70500183105469,33.7400016784668,9097800.0 2012-01-11,35.13999938964844,35.36000061035156,34.68000030517578,34.85499954223633,6117400.0 2012-01-12,34.55500030517578,34.650001525878906,33.625,33.77000045776367,9153400.0 2012-01-13,34.16999816894531,34.52000045776367,33.80500030517578,34.474998474121094,4402800.0 2012-01-17,34.21500015258789,34.96500015258789,34.099998474121094,34.814998626708984,3972000.0 2012-01-18,34.67499923706055,34.68000030517578,33.875,34.06999969482422,3956600.0 2012-01-19,34.90999984741211,35.439998626708984,34.79999923706055,34.89500045776367,4061200.0 2012-01-20,35.084999084472656,35.375,34.849998474121094,34.915000915527344,4696600.0 2012-01-23,35.30500030517578,35.45500183105469,34.994998931884766,35.17499923706055,5159800.0 2012-01-24,35.59000015258789,35.650001525878906,35.0099983215332,35.16999816894531,2971800.0 2012-01-25,35.8849983215332,35.974998474121094,35.16999816894531,35.67499923706055,3324000.0 2012-01-26,35.6150016784668,36.2400016784668,35.43000030517578,35.994998931884766,2777400.0 2012-01-27,35.665000915527344,35.84000015258789,35.3849983215332,35.54499816894531,2223800.0 2012-01-30,35.494998931884766,35.599998474121094,35.17499923706055,35.275001525878906,1974000.0 2012-01-31,35.875,35.974998474121094,35.494998931884766,35.650001525878906,2796400.0 2012-02-01,36.48500061035156,36.69499969482422,36.064998626708984,36.34000015258789,4709800.0 2012-02-02,36.30500030517578,36.83000183105469,36.21500015258789,36.59000015258789,2904000.0 2012-02-03,36.67499923706055,37.095001220703125,36.6150016784668,36.79499816894531,3323400.0 2012-02-06,36.185001373291016,36.54999923706055,36.029998779296875,36.3849983215332,4916400.0 2012-02-07,36.005001068115234,36.54999923706055,35.48500061035156,36.28499984741211,6617800.0 2012-02-08,35.375,36.334999084472656,34.82500076293945,34.880001068115234,12996800.0 2012-02-09,35.34000015258789,35.849998474121094,35.150001525878906,35.494998931884766,5233800.0 2012-02-10,35.040000915527344,35.220001220703125,34.79999923706055,35.150001525878906,5383600.0 2012-02-13,35.32500076293945,35.459999084472656,35.005001068115234,35.189998626708984,3572600.0 2012-02-14,35.375,35.38999938964844,34.900001525878906,35.18000030517578,3387200.0 2012-02-15,35.36000061035156,35.779998779296875,35.04999923706055,35.5099983215332,5944200.0 2012-02-16,35.97999954223633,36.029998779296875,35.29499816894531,35.29499816894531,3502200.0 2012-02-17,35.540000915527344,36.15999984741211,35.34000015258789,35.9900016784668,4981200.0 2012-02-21,35.30500030517578,35.78499984741211,35.25,35.64500045776367,3630200.0 2012-02-22,35.56999969482422,35.689998626708984,35.21500015258789,35.22999954223633,2917000.0 2012-02-23,35.29999923706055,35.540000915527344,35.099998474121094,35.5,4333800.0 2012-02-24,36.09000015258789,36.15999984741211,35.4900016784668,35.505001068115234,4616200.0 2012-02-27,36.0,36.189998626708984,35.619998931884766,35.79499816894531,2869000.0 2012-02-28,35.775001525878906,36.22999954223633,35.6150016784668,36.220001220703125,2963400.0 2012-02-29,35.474998474121094,35.900001525878906,35.46500015258789,35.84000015258789,3431200.0 2012-03-01,35.685001373291016,35.814998626708984,35.505001068115234,35.724998474121094,3173000.0 2012-03-02,35.66999816894531,35.81999969482422,35.40999984741211,35.75,2891000.0 2012-03-05,35.720001220703125,35.810001373291016,35.474998474121094,35.5,3781400.0 2012-03-06,35.19499969482422,35.68000030517578,35.08000183105469,35.38999938964844,4129400.0 2012-03-07,35.54499816894531,35.63999938964844,35.084999084472656,35.310001373291016,2440400.0 2012-03-08,36.43000030517578,36.51499938964844,35.720001220703125,35.75,3785000.0 2012-03-09,36.349998474121094,36.494998931884766,36.21500015258789,36.41999816894531,3464400.0 2012-03-12,36.400001525878906,36.4900016784668,35.994998931884766,36.2400016784668,2289400.0 2012-03-13,37.814998626708984,37.81999969482422,36.47999954223633,36.5,6965600.0 2012-03-14,37.654998779296875,37.95500183105469,37.4900016784668,37.75,4518200.0 2012-03-15,38.130001068115234,38.17499923706055,37.525001525878906,37.54999923706055,3985600.0 2012-03-16,38.45500183105469,38.51499938964844,38.25,38.290000915527344,6825000.0 2012-03-19,38.095001220703125,38.45000076293945,37.970001220703125,38.33000183105469,2478200.0 2012-03-20,37.8849983215332,37.92499923706055,37.5,37.814998626708984,3040200.0 2012-03-21,38.470001220703125,38.51499938964844,37.75,37.86000061035156,3813400.0 2012-03-22,38.185001373291016,38.27000045776367,37.875,38.20500183105469,4008400.0 2012-03-23,38.189998626708984,38.4900016784668,37.86000061035156,38.26499938964844,3742000.0 2012-03-26,38.834999084472656,38.845001220703125,38.13999938964844,38.3849983215332,2891200.0 2012-03-27,38.70500183105469,39.0,38.66999816894531,38.970001220703125,2858000.0 2012-03-28,38.20000076293945,38.6150016784668,38.025001525878906,38.6150016784668,3154000.0 2012-03-29,38.150001525878906,38.185001373291016,37.70500183105469,37.9900016784668,3174200.0 2012-03-30,38.474998474121094,38.654998779296875,37.9900016784668,38.474998474121094,3624200.0 2012-04-02,38.505001068115234,38.92499923706055,38.05500030517578,38.36000061035156,3902000.0 2012-04-03,38.154998779296875,38.45500183105469,37.88999938964844,38.334999084472656,3424800.0 2012-04-04,38.13999938964844,38.25,37.68000030517578,37.77000045776367,3347800.0 2012-04-05,38.64500045776367,38.65999984741211,37.88999938964844,38.029998779296875,3091600.0 2012-04-09,37.95500183105469,38.084999084472656,37.66999816894531,38.040000915527344,3219600.0 2012-04-10,37.40999984741211,37.974998474121094,37.32500076293945,37.8650016784668,4775400.0 2012-04-11,37.685001373291016,38.21500015258789,37.494998931884766,37.625,3707000.0 2012-04-12,38.380001068115234,38.42499923706055,37.79999923706055,37.8849983215332,3329400.0 2012-04-13,36.900001525878906,37.64500045776367,36.599998474121094,36.939998626708984,12157600.0 2012-04-16,36.349998474121094,37.209999084472656,36.21500015258789,37.040000915527344,5433800.0 2012-04-17,37.125,37.310001373291016,36.51499938964844,36.595001220703125,3953800.0 2012-04-18,36.334999084472656,36.98500061035156,36.220001220703125,36.86000061035156,4364000.0 2012-04-19,35.95000076293945,36.564998626708984,35.779998779296875,36.255001068115234,5159800.0 2012-04-20,35.80500030517578,36.2599983215332,35.790000915527344,36.099998474121094,4931400.0 2012-04-23,35.8849983215332,36.05500030517578,34.98500061035156,35.45000076293945,7096200.0 2012-04-24,36.19499969482422,36.625,35.939998626708984,36.064998626708984,4830800.0 2012-04-25,36.05500030517578,36.494998931884766,35.834999084472656,36.099998474121094,5031200.0 2012-04-26,36.70000076293945,36.915000915527344,35.880001068115234,36.029998779296875,3941800.0 2012-04-27,36.9900016784668,37.30500030517578,36.439998626708984,36.959999084472656,2414800.0 2012-04-30,36.665000915527344,37.0,36.439998626708984,36.935001373291016,3159800.0 2012-05-01,36.689998626708984,37.084999084472656,36.43000030517578,36.654998779296875,2694600.0 2012-05-02,36.41999816894531,36.58000183105469,36.150001525878906,36.3650016784668,3434600.0 2012-05-03,35.54499816894531,36.400001525878906,35.47999954223633,36.400001525878906,4886000.0 2012-05-04,34.83000183105469,35.34000015258789,34.76499938964844,35.25,6636000.0 2012-05-07,28.149999618530273,30.625,27.850000381469727,30.5,76133200.0 2012-05-08,30.149999618530273,30.2549991607666,28.584999084472656,28.719999313354492,28907800.0 2012-05-09,30.295000076293945,30.385000228881836,29.295000076293945,29.53499984741211,10455000.0 2012-05-10,30.524999618530273,30.59000015258789,30.0,30.46500015258789,10646200.0 2012-05-11,30.645000457763672,30.80500030517578,30.25,30.454999923706055,8722400.0 2012-05-14,30.020000457763672,30.440000534057617,29.989999771118164,30.2450008392334,6643000.0 2012-05-15,30.600000381469727,31.020000457763672,30.110000610351562,30.114999771118164,8837000.0 2012-05-16,30.184999465942383,30.75,30.155000686645508,30.559999465942383,6995800.0 2012-05-17,29.725000381469727,30.28499984741211,29.684999465942383,30.18000030517578,7490400.0 2012-05-18,29.815000534057617,30.18000030517578,29.684999465942383,29.895000457763672,10419800.0 2012-05-21,30.540000915527344,30.774999618530273,29.704999923706055,29.96500015258789,6796000.0 2012-05-22,30.46500015258789,30.795000076293945,30.25,30.549999237060547,4914200.0 2012-05-23,30.635000228881836,30.790000915527344,29.905000686645508,30.165000915527344,5508200.0 2012-05-24,30.05500030517578,30.889999389648438,29.65999984741211,30.774999618530273,8176000.0 2012-05-25,30.0,30.190000534057617,29.850000381469727,30.059999465942383,4415200.0 2012-05-29,30.5,30.790000915527344,30.094999313354492,30.094999313354492,4183200.0 2012-05-30,29.43000030517578,30.25,29.05500030517578,30.25,9456400.0 2012-05-31,29.125,29.454999923706055,28.5,29.454999923706055,6999600.0 2012-06-01,28.450000762939453,28.625,28.174999237060547,28.434999465942383,6815600.0 2012-06-04,28.96500015258789,29.0049991607666,28.479999542236328,28.639999389648438,4327000.0 2012-06-05,29.18000030517578,29.344999313354492,28.639999389648438,28.780000686645508,4626000.0 2012-06-06,30.05500030517578,30.3700008392334,29.3700008392334,29.565000534057617,5248200.0 2012-06-07,29.665000915527344,30.454999923706055,29.579999923706055,30.454999923706055,4743800.0 2012-06-08,29.424999237060547,29.65999984741211,29.174999237060547,29.5,6524200.0 2012-06-11,29.030000686645508,29.795000076293945,28.975000381469727,29.565000534057617,5588800.0 2012-06-12,29.315000534057617,29.475000381469727,28.934999465942383,29.020000457763672,4523000.0 2012-06-13,29.30500030517578,29.559999465942383,29.059999465942383,29.155000686645508,5794600.0 2012-06-14,29.545000076293945,29.674999237060547,28.920000076293945,29.260000228881836,5295200.0 2012-06-15,30.25,30.30500030517578,29.454999923706055,29.625,6944600.0 2012-06-18,29.96500015258789,30.25,29.854999542236328,30.1299991607666,4633000.0 2012-06-19,30.19499969482422,30.440000534057617,30.065000534057617,30.200000762939453,3583600.0 2012-06-20,30.174999237060547,30.3799991607666,29.770000457763672,30.239999771118164,3887000.0 2012-06-21,28.985000610351562,30.364999771118164,28.954999923706055,30.225000381469727,5063800.0 2012-06-22,29.235000610351562,29.299999237060547,28.93000030517578,29.09000015258789,4025200.0 2012-06-25,28.950000762939453,29.184999465942383,28.7450008392334,28.90999984741211,5061800.0 2012-06-26,28.469999313354492,28.545000076293945,27.844999313354492,27.915000915527344,7430800.0 2012-06-27,28.80500030517578,29.235000610351562,28.575000762939453,28.635000228881836,4269800.0 2012-06-28,28.100000381469727,28.700000762939453,27.625,28.635000228881836,7550800.0 2012-06-29,30.0,30.0,29.030000686645508,29.09000015258789,5287400.0 2012-07-02,29.69499969482422,30.270000457763672,29.514999389648438,30.149999618530273,4326400.0 2012-07-03,29.875,30.110000610351562,29.559999465942383,29.709999084472656,1427200.0 2012-07-05,30.110000610351562,30.274999618530273,29.670000076293945,29.71500015258789,2717600.0 2012-07-06,28.829999923706055,29.780000686645508,28.364999771118164,29.75,6010000.0 2012-07-09,28.68000030517578,29.020000457763672,28.434999465942383,28.81999969482422,3714000.0 2012-07-10,28.094999313354492,29.145000457763672,27.989999771118164,28.80500030517578,5290400.0 2012-07-11,28.260000228881836,28.729999542236328,27.969999313354492,28.19499969482422,4144200.0 2012-07-12,27.674999237060547,27.774999618530273,26.959999084472656,27.274999618530273,12802200.0 2012-07-13,28.6299991607666,28.68000030517578,27.635000228881836,27.690000534057617,5672400.0 2012-07-16,29.1299991607666,29.174999237060547,28.454999923706055,28.639999389648438,6274400.0 2012-07-17,29.09000015258789,29.40999984741211,28.700000762939453,29.3700008392334,4118600.0 2012-07-18,29.655000686645508,29.78499984741211,28.950000762939453,29.059999465942383,3042000.0 2012-07-19,29.479999542236328,30.024999618530273,29.424999237060547,29.8799991607666,3457000.0 2012-07-20,28.65999984741211,29.479999542236328,28.625,29.479999542236328,5125800.0 2012-07-23,28.2450008392334,28.3700008392334,27.75,28.1299991607666,3924800.0 2012-07-24,27.825000762939453,28.3700008392334,27.59000015258789,28.28499984741211,3806600.0 2012-07-25,28.049999237060547,28.325000762939453,27.790000915527344,27.790000915527344,3987600.0 2012-07-26,28.479999542236328,28.94499969482422,28.280000686645508,28.610000610351562,4339400.0 2012-07-27,29.264999389648438,29.485000610351562,28.59000015258789,28.809999465942383,5567600.0 2012-07-30,28.655000686645508,29.540000915527344,28.56999969482422,29.2450008392334,3994200.0 2012-07-31,28.385000228881836,28.860000610351562,28.350000381469727,28.725000381469727,5368200.0 2012-08-01,28.1299991607666,28.709999084472656,28.084999084472656,28.55500030517578,4387800.0 2012-08-02,28.139999389648438,28.385000228881836,27.764999389648438,27.969999313354492,9230400.0 2012-08-03,28.93000030517578,29.170000076293945,28.235000610351562,28.350000381469727,10088200.0 2012-08-06,32.10499954223633,32.7400016784668,31.625,32.0,17712000.0 2012-08-07,31.899999618530273,32.380001068115234,31.84000015258789,32.099998474121094,8458200.0 2012-08-08,32.20000076293945,32.34000015258789,31.610000610351562,31.700000762939453,4269200.0 2012-08-09,32.220001220703125,32.439998626708984,32.0099983215332,32.025001525878906,4700200.0 2012-08-10,32.48500061035156,32.56999969482422,32.040000915527344,32.04499816894531,3252600.0 2012-08-13,32.470001220703125,32.4900016784668,32.2599983215332,32.30500030517578,4030000.0 2012-08-14,32.154998779296875,32.5,31.96500015258789,32.5,4019800.0 2012-08-15,31.864999771118164,32.33000183105469,31.774999618530273,32.25,4031800.0 2012-08-16,32.459999084472656,32.53499984741211,31.815000534057617,31.924999237060547,4853600.0 2012-08-17,32.2400016784668,32.595001220703125,32.13999938964844,32.595001220703125,3808000.0 2012-08-20,32.05500030517578,32.25,31.84000015258789,32.224998474121094,3696400.0 2012-08-21,32.220001220703125,32.630001068115234,32.01499938964844,32.244998931884766,4682800.0 2012-08-22,32.415000915527344,32.439998626708984,31.93000030517578,32.150001525878906,2624000.0 2012-08-23,32.494998931884766,32.82500076293945,32.209999084472656,32.209999084472656,4038800.0 2012-08-24,32.43000030517578,32.59000015258789,32.18000030517578,32.34000015258789,2854200.0 2012-08-27,32.275001525878906,32.494998931884766,32.15999984741211,32.474998474121094,2593400.0 2012-08-28,32.209999084472656,32.375,32.08000183105469,32.2599983215332,2244400.0 2012-08-29,32.3650016784668,32.45000076293945,32.130001068115234,32.2400016784668,2441000.0 2012-08-30,31.915000915527344,32.32500076293945,31.8799991607666,32.25,2677800.0 2012-08-31,32.13999938964844,32.5,31.895000457763672,32.28499984741211,3283400.0 2012-09-04,32.11000061035156,32.435001373291016,31.834999084472656,32.154998779296875,4168000.0 2012-09-05,31.934999465942383,32.189998626708984,31.684999465942383,32.130001068115234,3911600.0 2012-09-06,32.970001220703125,32.9900016784668,32.165000915527344,32.21500015258789,5893400.0 2012-09-07,33.599998474121094,33.709999084472656,32.81999969482422,32.970001220703125,7043600.0 2012-09-10,33.40999984741211,33.90999984741211,33.25,33.90999984741211,5143200.0 2012-09-11,33.630001068115234,33.68000030517578,33.349998474121094,33.36000061035156,3192400.0 2012-09-12,34.099998474121094,34.334999084472656,33.55500030517578,33.720001220703125,5992800.0 2012-09-13,35.02000045776367,35.06999969482422,33.71500015258789,34.04999923706055,6447000.0 2012-09-14,35.5,35.724998474121094,34.76499938964844,34.80500030517578,10618200.0 2012-09-17,34.525001525878906,35.4900016784668,34.459999084472656,35.40999984741211,6172600.0 2012-09-18,34.349998474121094,34.619998931884766,34.26499938964844,34.48500061035156,3336000.0 2012-09-19,34.30500030517578,34.595001220703125,34.21500015258789,34.56999969482422,5212800.0 2012-09-20,34.125,34.2400016784668,33.95000076293945,34.08000183105469,4151200.0 2012-09-21,34.30500030517578,34.744998931884766,34.244998931884766,34.459999084472656,7788200.0 2012-09-24,34.22999954223633,34.43000030517578,34.04999923706055,34.10499954223633,5145800.0 2012-09-25,33.95500183105469,34.45000076293945,33.900001525878906,34.41999816894531,4011600.0 2012-09-26,33.939998626708984,34.13999938964844,33.59000015258789,33.91999816894531,3573000.0 2012-09-27,34.36000061035156,34.52000045776367,33.98500061035156,33.98500061035156,4100400.0 2012-09-28,34.94499969482422,35.57500076293945,34.58000183105469,34.64500045776367,6430000.0 2012-10-01,35.625,35.70500183105469,34.959999084472656,35.154998779296875,7042000.0 2012-10-02,35.564998626708984,35.75,35.415000915527344,35.7400016784668,4711200.0 2012-10-03,35.77000045776367,35.875,35.54499816894531,35.67499923706055,3385800.0 2012-10-04,35.915000915527344,35.95500183105469,35.55500030517578,35.779998779296875,2380200.0 2012-10-05,35.90999984741211,36.3650016784668,35.7599983215332,36.0,4081400.0 2012-10-08,35.67499923706055,35.91999816894531,35.39500045776367,35.685001373291016,2675400.0 2012-10-09,34.98500061035156,35.77000045776367,34.98500061035156,35.53499984741211,4781800.0 2012-10-10,34.68000030517578,35.08000183105469,34.5099983215332,34.98500061035156,4412800.0 2012-10-11,34.915000915527344,35.189998626708984,34.75,34.9900016784668,4206200.0 2012-10-12,34.77000045776367,35.040000915527344,34.1349983215332,34.46500015258789,3871400.0 2012-10-15,34.900001525878906,35.02000045776367,34.60499954223633,35.005001068115234,3385200.0 2012-10-16,35.125,35.23500061035156,34.779998779296875,34.994998931884766,2435200.0 2012-10-17,34.77000045776367,34.974998474121094,34.060001373291016,34.92499923706055,5947600.0 2012-10-18,34.685001373291016,34.79499816894531,34.459999084472656,34.7599983215332,5315200.0 2012-10-19,34.3849983215332,34.89500045776367,34.2599983215332,34.689998626708984,7647600.0 2012-10-22,34.904998779296875,34.994998931884766,34.224998474121094,34.51499938964844,3571200.0 2012-10-23,34.79499816894531,34.880001068115234,34.40999984741211,34.5,4439600.0 2012-10-24,34.29999923706055,35.0,34.28499984741211,34.95500183105469,4116600.0 2012-10-25,34.084999084472656,34.81999969482422,33.95000076293945,34.70000076293945,3494600.0 2012-10-26,33.3650016784668,34.220001220703125,33.099998474121094,34.04999923706055,5894200.0 2012-10-31,33.32500076293945,33.685001373291016,32.970001220703125,33.44499969482422,6260200.0 2012-11-01,33.60499954223633,33.720001220703125,33.290000915527344,33.439998626708984,6780600.0 2012-11-02,33.07500076293945,33.994998931884766,33.05500030517578,33.76499938964844,5600000.0 2012-11-05,33.0099983215332,33.34000015258789,32.755001068115234,33.060001373291016,5354800.0 2012-11-06,33.67499923706055,33.69499969482422,33.02000045776367,33.29999923706055,5473600.0 2012-11-07,33.470001220703125,34.404998779296875,32.95000076293945,34.05500030517578,7944600.0 2012-11-08,32.6349983215332,33.790000915527344,32.619998931884766,33.07500076293945,5682800.0 2012-11-09,33.0,33.41999816894531,32.54499816894531,32.625,6768400.0 2012-11-12,32.974998474121094,33.27000045776367,32.70000076293945,33.11000061035156,3354400.0 2012-11-13,32.63999938964844,32.959999084472656,32.36000061035156,32.810001373291016,3716800.0 2012-11-14,32.14500045776367,32.755001068115234,32.099998474121094,32.650001525878906,5842600.0 2012-11-15,32.505001068115234,32.61000061035156,32.279998779296875,32.47999954223633,5313000.0 2012-11-16,32.869998931884766,32.970001220703125,32.47999954223633,32.4900016784668,5934400.0 2012-11-19,33.07500076293945,33.400001525878906,32.98500061035156,33.209999084472656,4579800.0 2012-11-20,32.66999816894531,33.04999923706055,32.255001068115234,32.89500045776367,6865600.0 2012-11-21,32.755001068115234,32.994998931884766,32.63999938964844,32.83000183105469,2374800.0 2012-11-23,33.2400016784668,33.25,32.650001525878906,33.02000045776367,2174000.0 2012-11-26,32.994998931884766,33.23500061035156,32.54999923706055,33.04999923706055,3896400.0 2012-11-27,32.77000045776367,33.08000183105469,32.60499954223633,32.78499984741211,3561600.0 2012-11-28,32.84000015258789,32.93000030517578,32.310001373291016,32.54999923706055,3570200.0 2012-11-29,33.560001373291016,33.68000030517578,33.064998626708984,33.07500076293945,6077400.0 2012-11-30,33.6150016784668,33.71500015258789,33.20000076293945,33.459999084472656,5776800.0 2012-12-03,33.4900016784668,34.165000915527344,33.470001220703125,33.76499938964844,5570800.0 2012-12-04,33.56999969482422,33.650001525878906,33.15999984741211,33.525001525878906,3035600.0 2012-12-05,34.875,35.07500076293945,33.834999084472656,34.29999923706055,7571400.0 2012-12-06,34.98500061035156,35.025001525878906,34.564998626708984,34.8650016784668,5650000.0 2012-12-07,35.15999984741211,35.185001373291016,34.724998474121094,35.154998779296875,4345600.0 2012-12-10,35.48500061035156,35.5,34.98500061035156,34.98500061035156,4846800.0 2012-12-11,36.1349983215332,36.345001220703125,35.45000076293945,35.5,5973600.0 2012-12-12,36.099998474121094,36.27000045776367,35.935001373291016,36.17499923706055,3381000.0 2012-12-13,36.04499816894531,36.4900016784668,35.80500030517578,35.8849983215332,4343800.0 2012-12-14,36.26499938964844,36.380001068115234,35.974998474121094,36.025001525878906,3685600.0 2012-12-17,36.470001220703125,36.5,36.165000915527344,36.310001373291016,4403200.0 2012-12-18,37.130001068115234,37.30500030517578,36.45500183105469,36.564998626708984,4816000.0 2012-12-19,36.6349983215332,37.435001373291016,36.60499954223633,37.36000061035156,4389400.0 2012-12-20,36.86000061035156,36.88999938964844,35.775001525878906,36.400001525878906,5648200.0 2012-12-21,36.8650016784668,37.05500030517578,35.93000030517578,36.5,9828400.0 2012-12-24,36.67499923706055,36.78499984741211,36.35499954223633,36.61000061035156,1605600.0 2012-12-26,36.57500076293945,36.85499954223633,36.39500045776367,36.654998779296875,1933400.0 2012-12-27,36.5,36.724998474121094,35.93000030517578,36.560001373291016,3154600.0 2012-12-28,36.154998779296875,36.38999938964844,36.06999969482422,36.2400016784668,2277600.0 2012-12-31,36.939998626708984,37.025001525878906,36.07500076293945,36.13999938964844,4402600.0 2013-01-02,38.06999969482422,38.095001220703125,37.22999954223633,37.72999954223633,4879200.0 2013-01-03,37.68000030517578,38.28499984741211,37.540000915527344,38.28499984741211,4884800.0 2013-01-04,37.59000015258789,37.86000061035156,37.43000030517578,37.86000061035156,3537400.0 2013-01-07,37.755001068115234,37.81999969482422,37.20000076293945,37.529998779296875,3521400.0 2013-01-08,37.25,37.82500076293945,37.14500045776367,37.814998626708984,3699800.0 2013-01-09,37.20500183105469,37.75,37.05500030517578,37.709999084472656,4009600.0 2013-01-10,37.525001525878906,37.64500045776367,37.07500076293945,37.36000061035156,4474400.0 2013-01-11,39.23500061035156,39.28499984741211,38.6349983215332,38.82500076293945,7848000.0 2013-01-14,39.224998474121094,39.470001220703125,39.01499938964844,39.03499984741211,4209600.0 2013-01-15,39.08000183105469,39.165000915527344,38.8650016784668,39.0099983215332,2598200.0 2013-01-16,39.0099983215332,39.10499954223633,38.82500076293945,38.97999954223633,2786600.0 2013-01-17,39.2599983215332,39.34000015258789,38.95000076293945,39.040000915527344,2834800.0 2013-01-18,39.65999984741211,39.77000045776367,39.01499938964844,39.1150016784668,6229000.0 2013-01-22,39.099998474121094,39.71500015258789,38.86000061035156,39.59000015258789,4705600.0 2013-01-23,38.880001068115234,39.45500183105469,38.68000030517578,39.290000915527344,4352400.0 2013-01-24,38.46500015258789,39.13999938964844,38.3849983215332,38.755001068115234,5709800.0 2013-01-25,38.814998626708984,38.94499969482422,38.38999938964844,38.7400016784668,5113000.0 2013-01-28,38.869998931884766,39.084999084472656,38.81999969482422,38.875,3642800.0 2013-01-29,38.95000076293945,38.9900016784668,38.5099983215332,38.790000915527344,2964400.0 2013-01-30,39.0099983215332,39.185001373291016,38.724998474121094,38.915000915527344,2891000.0 2013-01-31,39.09000015258789,39.27000045776367,38.75,38.959999084472656,3228400.0 2013-02-01,39.4900016784668,39.525001525878906,39.04499816894531,39.47999954223633,3117000.0 2013-02-04,38.8849983215332,39.5099983215332,38.8849983215332,39.42499923706055,3278400.0 2013-02-05,39.16999816894531,39.255001068115234,38.60499954223633,38.96500015258789,5332600.0 2013-02-06,38.1349983215332,39.0,37.89500045776367,38.869998931884766,7431400.0 2013-02-07,39.255001068115234,39.314998626708984,37.630001068115234,38.3650016784668,10421600.0 2013-02-08,39.3650016784668,39.6150016784668,39.04999923706055,39.4900016784668,4520200.0 2013-02-11,38.560001373291016,39.32500076293945,38.494998931884766,39.27000045776367,3191800.0 2013-02-12,38.29999923706055,38.57500076293945,38.25,38.560001373291016,3078400.0 2013-02-13,38.189998626708984,38.43000030517578,37.95000076293945,38.23500061035156,3159400.0 2013-02-14,38.09000015258789,38.21500015258789,37.93000030517578,38.10499954223633,3294400.0 2013-02-15,38.42499923706055,38.6150016784668,38.0099983215332,38.11000061035156,3725600.0 2013-02-19,39.15999984741211,39.224998474121094,38.29499816894531,38.474998474121094,3590800.0 2013-02-20,38.525001525878906,39.119998931884766,38.51499938964844,39.095001220703125,3048200.0 2013-02-21,37.584999084472656,38.5,37.564998626708984,38.4900016784668,3601800.0 2013-02-22,38.189998626708984,38.220001220703125,37.70000076293945,37.7400016784668,3045200.0 2013-02-25,37.7400016784668,38.79999923706055,37.72999954223633,38.435001373291016,3601800.0 2013-02-26,37.93000030517578,38.125,37.6349983215332,37.779998779296875,3121200.0 2013-02-27,38.59000015258789,38.77000045776367,37.849998474121094,38.060001373291016,2392800.0 2013-02-28,38.3849983215332,38.709999084472656,38.35499954223633,38.58000183105469,2436200.0 2013-03-01,38.970001220703125,39.03499984741211,37.875,38.224998474121094,2909000.0 2013-03-04,39.29499816894531,39.345001220703125,38.599998474121094,38.89500045776367,2570800.0 2013-03-05,39.91999816894531,39.97999954223633,39.415000915527344,39.41999816894531,4043000.0 2013-03-06,40.349998474121094,40.375,39.834999084472656,40.23500061035156,3400400.0 2013-03-07,40.26499938964844,40.41999816894531,40.01499938964844,40.310001373291016,2016400.0 2013-03-08,40.255001068115234,40.540000915527344,39.939998626708984,40.32500076293945,2800800.0 2013-03-11,39.88999938964844,39.89500045776367,39.505001068115234,39.599998474121094,2921400.0 2013-03-12,39.5099983215332,39.869998931884766,39.27000045776367,39.86000061035156,2338600.0 2013-03-13,39.595001220703125,39.625,39.060001373291016,39.625,3773400.0 2013-03-14,39.34000015258789,39.720001220703125,39.15999984741211,39.64500045776367,3412400.0 2013-03-15,39.18000030517578,39.51499938964844,39.119998931884766,39.224998474121094,6012000.0 2013-03-18,38.80500030517578,39.14500045776367,38.55500030517578,38.91999816894531,2725000.0 2013-03-19,38.54999923706055,39.14500045776367,38.314998626708984,38.880001068115234,2560600.0 2013-03-20,38.80500030517578,39.09000015258789,38.630001068115234,38.900001525878906,2628400.0 2013-03-21,38.06999969482422,38.44499969482422,38.01499938964844,38.435001373291016,3640600.0 2013-03-22,37.45000076293945,38.33000183105469,37.2400016784668,38.20000076293945,8047600.0 2013-03-25,37.19499969482422,37.84000015258789,37.01499938964844,37.560001373291016,5473600.0 2013-03-26,37.310001373291016,37.70500183105469,37.224998474121094,37.494998931884766,2852200.0 2013-03-27,37.10499954223633,37.470001220703125,37.03499984741211,37.16999816894531,3744000.0 2013-03-28,38.310001373291016,38.3650016784668,37.03499984741211,37.125,5644400.0 2013-04-01,38.369998931884766,38.599998474121094,38.1349983215332,38.27000045776367,3541000.0 2013-04-02,38.18000030517578,38.94499969482422,38.130001068115234,38.45000076293945,3045400.0 2013-04-03,37.459999084472656,38.21500015258789,37.42499923706055,38.13999938964844,3642200.0 2013-04-04,37.2400016784668,37.63999938964844,37.005001068115234,37.44499969482422,3225600.0 2013-04-05,36.83000183105469,36.88999938964844,36.07500076293945,36.779998779296875,3829200.0 2013-04-08,37.29499816894531,37.29499816894531,36.61000061035156,36.814998626708984,2389200.0 2013-04-09,37.209999084472656,37.564998626708984,36.845001220703125,37.310001373291016,2151800.0 2013-04-10,38.150001525878906,38.474998474121094,37.275001525878906,37.40999984741211,4010800.0 2013-04-11,38.83000183105469,38.849998474121094,38.125,38.244998931884766,5391600.0 2013-04-12,37.779998779296875,37.88999938964844,37.05500030517578,37.790000915527344,9172000.0 2013-04-15,36.529998779296875,37.75,36.525001525878906,37.75,8525800.0 2013-04-16,36.314998626708984,37.099998474121094,36.29499816894531,36.80500030517578,8952800.0 2013-04-17,35.474998474121094,36.095001220703125,35.33000183105469,36.095001220703125,9982200.0 2013-04-18,35.2400016784668,35.63999938964844,35.150001525878906,35.619998931884766,4885400.0 2013-04-19,33.904998779296875,35.18000030517578,33.85499954223633,35.14500045776367,11732400.0 2013-04-22,33.349998474121094,34.27000045776367,33.20000076293945,34.08000183105469,9909000.0 2013-04-23,32.494998931884766,33.59000015258789,32.435001373291016,33.525001525878906,17676400.0 2013-04-24,30.96500015258789,32.595001220703125,30.885000228881836,32.494998931884766,31609800.0 2013-04-25,30.674999237060547,31.8799991607666,30.645000457763672,31.395000457763672,18130600.0 2013-04-26,30.979999542236328,31.18000030517578,30.649999618530273,30.655000686645508,12816000.0 2013-04-29,31.46500015258789,31.579999923706055,31.075000762939453,31.135000228881836,10228000.0 2013-04-30,32.400001525878906,32.61000061035156,31.415000915527344,31.450000762939453,14370400.0 2013-05-01,31.7450008392334,32.42499923706055,31.704999923706055,32.22999954223633,5536800.0 2013-05-02,32.16999816894531,32.20500183105469,31.469999313354492,31.799999237060547,7686000.0 2013-05-03,33.30500030517578,33.334999084472656,32.375,32.54999923706055,9763600.0 2013-05-06,32.82500076293945,33.38999938964844,32.775001525878906,33.38999938964844,7358000.0 2013-05-07,32.439998626708984,33.20000076293945,32.08000183105469,32.869998931884766,9751400.0 2013-05-08,34.07500076293945,34.1150016784668,32.58000183105469,34.0,13004800.0 2013-05-09,34.224998474121094,34.334999084472656,33.845001220703125,34.2400016784668,11530400.0 2013-05-10,32.51499938964844,34.3650016784668,32.10499954223633,34.35499954223633,11786600.0 2013-05-13,31.440000534057617,32.59000015258789,31.315000534057617,32.525001525878906,15485200.0 2013-05-14,31.19499969482422,31.815000534057617,30.94499969482422,31.559999465942383,11703200.0 2013-05-15,32.220001220703125,32.45000076293945,31.0049991607666,31.170000076293945,16701200.0 2013-05-16,31.610000610351562,32.28499984741211,31.56999969482422,32.1150016784668,5756400.0 2013-05-17,32.75,32.78499984741211,31.415000915527344,31.860000610351562,11365400.0 2013-05-20,32.26499938964844,33.21500015258789,32.025001525878906,32.75,9405400.0 2013-05-21,32.30500030517578,32.44499969482422,32.03499984741211,32.369998931884766,11978400.0 2013-05-22,32.57500076293945,33.20000076293945,31.924999237060547,31.94499969482422,16925200.0 2013-05-23,32.05500030517578,32.599998474121094,31.84000015258789,32.44499969482422,9318400.0 2013-05-24,31.885000228881836,31.924999237060547,31.454999923706055,31.885000228881836,5861000.0 2013-05-28,31.8700008392334,32.345001220703125,31.75,32.345001220703125,6430000.0 2013-05-29,32.13999938964844,32.35499954223633,31.43000030517578,31.645000457763672,7384200.0 2013-05-30,32.400001525878906,32.5,31.889999389648438,32.185001373291016,5071800.0 2013-05-31,32.32500076293945,32.584999084472656,32.064998626708984,32.36000061035156,4702600.0 2013-06-03,32.435001373291016,32.599998474121094,32.099998474121094,32.43000030517578,5266200.0 2013-06-04,32.40999984741211,32.94499969482422,32.3650016784668,32.650001525878906,5869200.0 2013-06-05,31.940000534057617,32.380001068115234,31.649999618530273,32.244998931884766,4851400.0 2013-06-06,32.67499923706055,32.68000030517578,31.719999313354492,32.099998474121094,8197400.0 2013-06-07,33.290000915527344,33.33000183105469,32.79999923706055,32.89500045776367,7185400.0 2013-06-10,32.05500030517578,33.31999969482422,32.0,33.30500030517578,7069200.0 2013-06-11,32.21500015258789,32.3650016784668,31.625,31.700000762939453,4157400.0 2013-06-12,32.0,32.56999969482422,31.924999237060547,32.3650016784668,5435200.0 2013-06-13,31.954999923706055,32.1349983215332,31.59000015258789,31.924999237060547,6217400.0 2013-06-14,31.489999771118164,32.07500076293945,31.2450008392334,31.875,6040800.0 2013-06-17,31.729999542236328,32.10499954223633,31.684999465942383,31.799999237060547,6664000.0 2013-06-18,32.02000045776367,32.224998474121094,31.625,31.81999969482422,6617600.0 2013-06-19,31.770000457763672,32.334999084472656,31.69499969482422,32.084999084472656,6154200.0 2013-06-20,31.354999542236328,31.700000762939453,31.204999923706055,31.290000915527344,6857400.0 2013-06-21,31.155000686645508,31.625,30.9950008392334,31.3799991607666,8958400.0 2013-06-24,30.850000381469727,31.05500030517578,30.459999084472656,30.934999465942383,4097000.0 2013-06-25,31.399999618530273,31.44499969482422,30.729999542236328,31.059999465942383,4826400.0 2013-06-26,31.924999237060547,32.07500076293945,31.475000381469727,31.65999984741211,5124000.0 2013-06-27,31.549999237060547,32.14500045776367,31.43000030517578,32.064998626708984,6733000.0 2013-06-28,31.31999969482422,31.684999465942383,30.735000610351562,30.770000457763672,9464600.0 2013-07-01,32.03499984741211,32.415000915527344,31.56999969482422,31.700000762939453,6092800.0 2013-07-02,32.17499923706055,32.28499984741211,31.84000015258789,32.150001525878906,4322400.0 2013-07-03,32.380001068115234,32.599998474121094,31.975000381469727,32.0,2107400.0 2013-07-05,32.630001068115234,32.75,32.30500030517578,32.61000061035156,2007200.0 2013-07-08,33.03499984741211,33.185001373291016,32.474998474121094,32.52000045776367,4407000.0 2013-07-09,33.275001525878906,33.404998779296875,32.98500061035156,33.154998779296875,3668400.0 2013-07-10,34.845001220703125,34.88999938964844,33.32500076293945,33.369998931884766,9873400.0 2013-07-11,35.525001525878906,35.595001220703125,35.005001068115234,35.21500015258789,10913800.0 2013-07-12,35.71500015258789,36.35499954223633,35.505001068115234,36.2599983215332,7590000.0 2013-07-15,35.474998474121094,35.849998474121094,35.334999084472656,35.70500183105469,5550400.0 2013-07-16,35.505001068115234,35.880001068115234,35.314998626708984,35.57500076293945,5490000.0 2013-07-17,35.60499954223633,35.84000015258789,35.470001220703125,35.55500030517578,5977200.0 2013-07-18,36.244998931884766,36.65999984741211,35.974998474121094,35.97999954223633,6752600.0 2013-07-19,36.18000030517578,36.375,35.81999969482422,36.15999984741211,7941800.0 2013-07-22,36.435001373291016,37.459999084472656,36.35499954223633,37.45500183105469,4741000.0 2013-07-23,36.150001525878906,36.525001525878906,36.119998931884766,36.525001525878906,3871800.0 2013-07-24,35.875,36.60499954223633,35.845001220703125,36.44499969482422,4038600.0 2013-07-25,36.310001373291016,36.57500076293945,35.80500030517578,35.849998474121094,4395400.0 2013-07-26,36.369998931884766,36.380001068115234,36.0099983215332,36.04999923706055,3098000.0 2013-07-29,36.28499984741211,36.61000061035156,36.150001525878906,36.29499816894531,3353000.0 2013-07-30,36.185001373291016,36.54999923706055,36.1150016784668,36.45000076293945,5170600.0 2013-07-31,36.19499969482422,36.755001068115234,36.15999984741211,36.415000915527344,4185000.0 2013-08-01,36.7400016784668,37.099998474121094,36.3650016784668,36.3650016784668,4023400.0 2013-08-02,36.755001068115234,36.95000076293945,36.5,36.95000076293945,3794800.0 2013-08-05,36.70500183105469,37.130001068115234,36.52000045776367,37.130001068115234,6487600.0 2013-08-06,37.005001068115234,38.040000915527344,36.904998779296875,37.86000061035156,15187800.0 2013-08-07,36.904998779296875,37.189998626708984,36.415000915527344,37.189998626708984,6501400.0 2013-08-08,36.44499969482422,36.98500061035156,36.435001373291016,36.900001525878906,3658400.0 2013-08-09,36.58000183105469,36.849998474121094,36.369998931884766,36.369998931884766,2518400.0 2013-08-12,36.69499969482422,36.814998626708984,36.38999938964844,36.38999938964844,3178000.0 2013-08-13,36.66999816894531,36.91999816894531,36.345001220703125,36.744998931884766,2700800.0 2013-08-14,36.189998626708984,36.619998931884766,36.185001373291016,36.494998931884766,2954600.0 2013-08-15,35.43000030517578,35.91999816894531,35.185001373291016,35.82500076293945,3787000.0 2013-08-16,35.72999954223633,35.904998779296875,35.185001373291016,35.400001525878906,4347400.0 2013-08-19,35.494998931884766,36.13999938964844,35.39500045776367,35.619998931884766,3453000.0 2013-08-20,35.32500076293945,35.59000015258789,35.220001220703125,35.53499984741211,2366000.0 2013-08-21,36.25,36.46500015258789,35.0,35.130001068115234,5787800.0 2013-08-22,36.380001068115234,36.48500061035156,36.130001068115234,36.130001068115234,2584200.0 2013-08-23,36.875,37.0,35.88999938964844,36.380001068115234,3345800.0 2013-08-26,36.810001373291016,36.900001525878906,36.54499816894531,36.79499816894531,3672400.0 2013-08-27,36.095001220703125,36.540000915527344,36.005001068115234,36.44499969482422,3561400.0 2013-08-28,36.88999938964844,37.0,36.095001220703125,36.20500183105469,6092800.0 2013-08-29,37.0099983215332,37.125,36.51499938964844,36.79999923706055,3337600.0 2013-08-30,36.650001525878906,37.10499954223633,36.57500076293945,37.10499954223633,3742400.0 2013-09-03,37.244998931884766,37.45000076293945,36.790000915527344,37.0,4129600.0 2013-09-04,37.849998474121094,38.14500045776367,37.084999084472656,37.25,6542800.0 2013-09-05,38.0,38.150001525878906,37.709999084472656,37.77000045776367,5453600.0 2013-09-06,38.75,38.994998931884766,38.05500030517578,38.279998779296875,8171400.0 2013-09-09,39.15999984741211,39.25,38.76499938964844,38.904998779296875,4956200.0 2013-09-10,39.630001068115234,39.744998931884766,39.345001220703125,39.5,3539200.0 2013-09-11,39.93000030517578,40.1150016784668,39.51499938964844,39.51499938964844,5789000.0 2013-09-12,39.404998779296875,39.849998474121094,39.3650016784668,39.79999923706055,3493400.0 2013-09-13,39.845001220703125,39.89500045776367,39.375,39.3849983215332,3280400.0 2013-09-16,40.42499923706055,40.56999969482422,40.21500015258789,40.21500015258789,4256400.0 2013-09-17,40.54999923706055,40.915000915527344,40.314998626708984,40.52000045776367,3937200.0 2013-09-18,41.79499816894531,41.875,40.900001525878906,40.959999084472656,7063600.0 2013-09-19,41.31999969482422,42.084999084472656,41.30500030517578,42.01499938964844,5210000.0 2013-09-20,41.150001525878906,41.67499923706055,41.125,41.34000015258789,5392000.0 2013-09-23,41.21500015258789,41.34000015258789,40.810001373291016,41.01499938964844,3342400.0 2013-09-24,41.44499969482422,41.685001373291016,41.084999084472656,41.314998626708984,3623000.0 2013-09-25,41.56999969482422,41.69499969482422,41.1150016784668,41.3650016784668,2988600.0 2013-09-26,41.494998931884766,41.73500061035156,41.19499969482422,41.73500061035156,2328800.0 2013-09-27,41.349998474121094,41.40999984741211,40.95500183105469,41.08000183105469,2437400.0 2013-09-30,41.060001373291016,41.2400016784668,39.75,40.775001525878906,4924400.0 2013-10-01,41.6150016784668,41.625,40.81999969482422,40.88999938964844,2856200.0 2013-10-02,41.880001068115234,41.95000076293945,41.42499923706055,41.58000183105469,2589800.0 2013-10-03,41.76499938964844,41.92499923706055,41.46500015258789,41.834999084472656,3332600.0 2013-10-04,42.42499923706055,42.48500061035156,41.60499954223633,41.83000183105469,4035800.0 2013-10-07,42.04999923706055,42.42499923706055,41.834999084472656,41.974998474121094,2864600.0 2013-10-08,41.09000015258789,42.150001525878906,41.01499938964844,42.04999923706055,3317800.0 2013-10-09,40.9900016784668,41.5099983215332,40.619998931884766,41.39500045776367,5343600.0 2013-10-10,42.099998474121094,42.15999984741211,41.04999923706055,41.16999816894531,3367000.0 2013-10-11,44.42499923706055,44.44499969482422,42.54999923706055,42.625,9412000.0 2013-10-14,44.11000061035156,44.2400016784668,43.494998931884766,44.13999938964844,4874600.0 2013-10-15,42.95500183105469,44.06999969482422,42.849998474121094,43.71500015258789,6986400.0 2013-10-16,42.345001220703125,43.45500183105469,41.900001525878906,43.36000061035156,8629000.0 2013-10-17,42.974998474121094,43.0099983215332,41.88999938964844,41.9900016784668,4425600.0 2013-10-18,42.8849983215332,43.005001068115234,42.665000915527344,42.974998474121094,3334400.0 2013-10-21,43.35499954223633,43.52000045776367,42.994998931884766,43.0,3025600.0 2013-10-22,43.29499816894531,43.869998931884766,43.125,43.470001220703125,3701000.0 2013-10-23,43.040000915527344,43.35499954223633,42.755001068115234,43.04499816894531,2434000.0 2013-10-24,43.30500030517578,43.42499923706055,42.86000061035156,43.095001220703125,2298600.0 2013-10-25,43.34000015258789,43.525001525878906,43.064998626708984,43.52000045776367,3263600.0 2013-10-28,44.41999816894531,44.435001373291016,43.2400016784668,43.435001373291016,4701200.0 2013-10-29,44.685001373291016,45.005001068115234,44.369998931884766,44.474998474121094,4252200.0 2013-10-30,43.72999954223633,44.76499938964844,43.64500045776367,44.560001373291016,3027600.0 2013-10-31,43.46500015258789,44.005001068115234,43.439998626708984,43.73500061035156,3465200.0 2013-11-01,43.77000045776367,43.79999923706055,43.13999938964844,43.64500045776367,3512800.0 2013-11-04,43.42499923706055,43.92499923706055,43.06999969482422,43.869998931884766,3886600.0 2013-11-05,44.79499816894531,45.349998474121094,43.60499954223633,45.334999084472656,7823400.0 2013-11-06,45.34000015258789,45.5,44.97999954223633,45.244998931884766,4600600.0 2013-11-07,44.75,45.82500076293945,44.6349983215332,45.244998931884766,3006000.0 2013-11-08,45.1150016784668,45.22999954223633,44.689998626708984,44.849998474121094,2799600.0 2013-11-11,45.36000061035156,45.5,45.005001068115234,45.005001068115234,2211400.0 2013-11-12,45.82500076293945,45.849998474121094,45.209999084472656,45.459999084472656,3870400.0 2013-11-13,46.415000915527344,46.41999816894531,45.56999969482422,45.584999084472656,3781200.0 2013-11-14,46.720001220703125,46.790000915527344,46.255001068115234,46.400001525878906,3065400.0 2013-11-15,47.185001373291016,47.36000061035156,46.6349983215332,46.92499923706055,4593000.0 2013-11-18,46.77000045776367,47.82500076293945,46.61000061035156,47.82500076293945,3544200.0 2013-11-19,46.709999084472656,47.099998474121094,46.54499816894531,46.900001525878906,4125200.0 2013-11-20,46.47999954223633,47.10499954223633,46.244998931884766,46.650001525878906,2505800.0 2013-11-21,46.869998931884766,47.01499938964844,46.57500076293945,46.70000076293945,4415200.0 2013-11-22,46.560001373291016,47.875,46.470001220703125,47.875,4296800.0 2013-11-25,46.314998626708984,46.79999923706055,46.21500015258789,46.560001373291016,3433400.0 2013-11-26,47.01499938964844,47.09000015258789,46.189998626708984,46.29999923706055,3294000.0 2013-11-27,47.209999084472656,47.625,46.904998779296875,46.904998779296875,2629000.0 2013-11-29,46.94499969482422,47.19499969482422,46.775001525878906,47.09000015258789,1527200.0 2013-12-02,46.779998779296875,47.10499954223633,46.56999969482422,46.56999969482422,3081800.0 2013-12-03,46.92499923706055,47.209999084472656,46.525001525878906,46.720001220703125,3212600.0 2013-12-04,46.67499923706055,46.970001220703125,46.33000183105469,46.55500030517578,2559000.0 2013-12-05,46.88999938964844,47.18000030517578,46.44499969482422,46.67499923706055,1927000.0 2013-12-06,48.099998474121094,48.23500061035156,47.13999938964844,47.665000915527344,6319000.0 2013-12-09,47.400001525878906,48.29499816894531,47.029998779296875,48.16999816894531,3262400.0 2013-12-10,47.345001220703125,47.650001525878906,47.165000915527344,47.189998626708984,3115400.0 2013-12-11,46.75,47.599998474121094,46.58000183105469,47.540000915527344,2401000.0 2013-12-12,46.619998931884766,46.915000915527344,46.29499816894531,46.529998779296875,2653600.0 2013-12-13,46.77000045776367,47.17499923706055,46.58000183105469,47.04499816894531,3074000.0 2013-12-16,47.15999984741211,47.21500015258789,46.6150016784668,46.83000183105469,2767200.0 2013-12-17,47.10499954223633,47.3650016784668,46.91999816894531,47.04499816894531,2228400.0 2013-12-18,48.290000915527344,48.30500030517578,46.90999984741211,47.33000183105469,3295400.0 2013-12-19,48.5099983215332,48.939998626708984,48.20500183105469,48.66999816894531,3495600.0 2013-12-20,49.08000183105469,49.30500030517578,48.349998474121094,48.665000915527344,5732000.0 2013-12-23,49.31999969482422,49.33000183105469,48.61000061035156,49.22999954223633,2646600.0 2013-12-24,49.41999816894531,49.45500183105469,49.02000045776367,49.31999969482422,801200.0 2013-12-26,49.720001220703125,49.81999969482422,49.08000183105469,49.30500030517578,1269400.0 2013-12-27,49.57500076293945,49.79999923706055,49.40999984741211,49.77000045776367,1445200.0 2013-12-30,50.04499816894531,50.125,49.28499984741211,49.81999969482422,1909800.0 2013-12-31,50.4900016784668,50.564998626708984,49.810001373291016,50.209999084472656,1861200.0 2014-01-02,49.41999816894531,50.375,49.21500015258789,50.125,5559600.0 2014-01-03,49.15999984741211,49.91999816894531,49.10499954223633,49.435001373291016,3261000.0 2014-01-06,48.935001373291016,49.58000183105469,48.630001068115234,49.334999084472656,4933800.0 2014-01-07,49.560001373291016,49.75,49.279998779296875,49.279998779296875,3064800.0 2014-01-08,49.974998474121094,49.97999954223633,49.310001373291016,49.58000183105469,5613600.0 2014-01-09,49.76499938964844,50.23500061035156,49.51499938964844,50.23500061035156,3069200.0 2014-01-10,50.23500061035156,50.39500045776367,49.80500030517578,49.88999938964844,2776400.0 2014-01-13,49.10499954223633,50.459999084472656,48.97999954223633,49.900001525878906,4476000.0 2014-01-14,50.165000915527344,50.525001525878906,49.27000045776367,49.380001068115234,3911200.0 2014-01-15,50.51499938964844,50.584999084472656,50.0099983215332,50.165000915527344,3721600.0 2014-01-16,50.150001525878906,50.54499816894531,50.04499816894531,50.345001220703125,3421600.0 2014-01-17,49.66999816894531,50.23500061035156,49.540000915527344,49.935001373291016,3760400.0 2014-01-21,49.459999084472656,50.810001373291016,49.04999923706055,49.959999084472656,4941200.0 2014-01-22,50.27000045776367,50.73500061035156,49.20000076293945,49.529998779296875,4030000.0 2014-01-23,49.275001525878906,50.13999938964844,49.13999938964844,49.76499938964844,3306200.0 2014-01-24,48.63999938964844,48.994998931884766,48.3650016784668,48.95000076293945,3799200.0 2014-01-27,47.93000030517578,48.96500015258789,47.834999084472656,48.6150016784668,5086400.0 2014-01-28,48.375,48.63999938964844,47.90999984741211,48.1150016784668,5636800.0 2014-01-29,47.90999984741211,48.64500045776367,47.71500015258789,48.125,3214800.0 2014-01-30,49.29999923706055,49.41999816894531,48.150001525878906,48.25,3540000.0 2014-01-31,48.45500183105469,48.880001068115234,48.10499954223633,48.369998931884766,7392200.0 2014-02-03,47.59000015258789,49.165000915527344,47.334999084472656,48.56999969482422,4659400.0 2014-02-04,48.505001068115234,48.6349983215332,47.39500045776367,47.650001525878906,4032600.0 2014-02-05,46.42499923706055,47.2400016784668,44.95500183105469,46.5,12964600.0 2014-02-06,47.744998931884766,47.779998779296875,46.404998779296875,46.404998779296875,6004800.0 2014-02-07,48.5,48.625,47.505001068115234,47.849998474121094,4164800.0 2014-02-10,48.025001525878906,48.6150016784668,47.71500015258789,48.40999984741211,3660600.0 2014-02-11,48.869998931884766,49.09000015258789,47.80500030517578,48.2599983215332,3343400.0 2014-02-12,49.224998474121094,49.64500045776367,48.96500015258789,49.06999969482422,3423800.0 2014-02-13,49.8849983215332,49.97999954223633,48.88999938964844,48.959999084472656,2953200.0 2014-02-14,50.16999816894531,50.23500061035156,49.435001373291016,49.71500015258789,2735600.0 2014-02-18,50.03499984741211,50.369998931884766,49.779998779296875,50.084999084472656,2652200.0 2014-02-19,49.994998931884766,50.29499816894531,49.814998626708984,50.084999084472656,2461000.0 2014-02-20,50.33000183105469,50.58000183105469,49.470001220703125,49.88999938964844,2855400.0 2014-02-21,51.3650016784668,51.68000030517578,50.53499984741211,50.84000015258789,4563800.0 2014-02-24,52.119998931884766,52.650001525878906,51.45500183105469,51.619998931884766,4089600.0 2014-02-25,51.6349983215332,52.255001068115234,51.26499938964844,51.96500015258789,4193400.0 2014-02-26,51.650001525878906,52.345001220703125,51.53499984741211,51.89500045776367,4107000.0 2014-02-27,51.599998474121094,51.810001373291016,51.290000915527344,51.665000915527344,2457000.0 2014-02-28,52.029998779296875,52.29499816894531,51.60499954223633,51.900001525878906,2773800.0 2014-03-03,51.45000076293945,51.755001068115234,50.97999954223633,51.5,2391400.0 2014-03-04,52.654998779296875,52.72999954223633,51.85499954223633,51.85499954223633,2620200.0 2014-03-05,52.81999969482422,52.834999084472656,52.25,52.45000076293945,3434200.0 2014-03-06,53.54499816894531,54.0,52.72999954223633,52.72999954223633,5816200.0 2014-03-07,53.61000061035156,53.849998474121094,53.19499969482422,53.814998626708984,3919200.0 2014-03-10,52.900001525878906,53.61000061035156,52.7599983215332,53.47999954223633,1695400.0 2014-03-11,52.33000183105469,52.9900016784668,51.939998626708984,52.709999084472656,3082100.0 2014-03-12,51.59000015258789,52.029998779296875,50.5099983215332,51.970001220703125,4410700.0 2014-03-13,50.58000183105469,51.939998626708984,50.22999954223633,51.84000015258789,2627800.0 2014-03-14,50.25,51.119998931884766,50.18000030517578,50.45000076293945,2881700.0 2014-03-17,51.04999923706055,51.31999969482422,50.400001525878906,50.400001525878906,2532900.0 2014-03-18,51.09000015258789,51.40999984741211,50.90999984741211,51.220001220703125,2412600.0 2014-03-19,49.61000061035156,51.33000183105469,49.220001220703125,51.33000183105469,4412500.0 2014-03-20,49.619998931884766,49.810001373291016,49.2400016784668,49.5,4011400.0 2014-03-21,48.7599983215332,50.70000076293945,48.689998626708984,50.70000076293945,6296200.0 2014-03-24,49.06999969482422,49.52000045776367,48.15999984741211,49.13999938964844,4366100.0 2014-03-25,48.59000015258789,49.36000061035156,48.349998474121094,49.290000915527344,3647400.0 2014-03-26,49.099998474121094,49.720001220703125,48.470001220703125,48.939998626708984,5637300.0 2014-03-27,47.58000183105469,49.189998626708984,47.41999816894531,49.13999938964844,6515700.0 2014-03-28,49.689998626708984,50.630001068115234,48.68000030517578,49.04999923706055,7295300.0 2014-03-31,50.599998474121094,50.70000076293945,49.7599983215332,49.86000061035156,3979600.0 2014-04-01,51.66999816894531,51.70000076293945,50.56999969482422,50.779998779296875,3376000.0 2014-04-02,52.060001373291016,53.400001525878906,51.79999923706055,53.279998779296875,3485000.0 2014-04-03,51.290000915527344,52.650001525878906,51.040000915527344,51.65999984741211,2352900.0 2014-04-04,50.189998626708984,51.75,50.130001068115234,51.65999984741211,4116600.0 2014-04-07,48.68000030517578,50.040000915527344,48.54999923706055,49.72999954223633,4664700.0 2014-04-08,49.15999984741211,49.380001068115234,48.279998779296875,48.560001373291016,4514400.0 2014-04-09,49.790000915527344,49.86000061035156,48.619998931884766,49.16999816894531,3315800.0 2014-04-10,47.869998931884766,50.040000915527344,47.720001220703125,49.849998474121094,3662000.0 2014-04-11,47.310001373291016,48.4900016784668,47.27000045776367,47.68000030517578,2770100.0 2014-04-14,48.47999954223633,48.58000183105469,47.33000183105469,47.849998474121094,3363900.0 2014-04-15,48.88999938964844,49.2400016784668,47.650001525878906,48.560001373291016,3408900.0 2014-04-16,49.779998779296875,49.79999923706055,48.65999984741211,49.06999969482422,3635400.0 2014-04-17,49.54999923706055,50.40999984741211,49.16999816894531,50.40999984741211,4424900.0 2014-04-21,48.97999954223633,49.779998779296875,48.810001373291016,49.560001373291016,2815200.0 2014-04-22,49.119998931884766,49.540000915527344,48.86000061035156,48.88999938964844,2109200.0 2014-04-23,48.95000076293945,49.29999923706055,48.79999923706055,49.0,1655700.0 2014-04-24,49.29999923706055,49.810001373291016,48.880001068115234,49.65999984741211,2277700.0 2014-04-25,48.72999954223633,49.7400016784668,48.65999984741211,49.529998779296875,2719400.0 2014-04-28,48.439998626708984,49.310001373291016,47.720001220703125,49.099998474121094,3281800.0 2014-04-29,47.849998474121094,48.810001373291016,47.599998474121094,48.61000061035156,4932000.0 2014-04-30,47.90999984741211,48.16999816894531,47.5099983215332,47.59000015258789,4966200.0 2014-05-01,48.599998474121094,48.959999084472656,47.66999816894531,47.959999084472656,4385700.0 2014-05-02,49.40999984741211,49.66999816894531,48.630001068115234,48.75,3205100.0 2014-05-05,49.2599983215332,49.650001525878906,48.68000030517578,49.599998474121094,3336000.0 2014-05-06,49.20000076293945,49.540000915527344,48.790000915527344,49.09000015258789,4376700.0 2014-05-07,47.02000045776367,47.47999954223633,45.72999954223633,46.939998626708984,7730600.0 2014-05-08,48.0,48.439998626708984,46.900001525878906,47.16999816894531,6030000.0 2014-05-09,47.720001220703125,48.130001068115234,47.33000183105469,47.86000061035156,3491800.0 2014-05-12,49.02000045776367,49.150001525878906,48.060001373291016,48.25,2631400.0 2014-05-13,48.9900016784668,49.310001373291016,48.77000045776367,49.099998474121094,2819200.0 2014-05-14,48.59000015258789,49.029998779296875,48.34000015258789,48.939998626708984,3060400.0 2014-05-15,47.18000030517578,48.72999954223633,46.91999816894531,48.5,4892600.0 2014-05-16,47.18000030517578,47.36000061035156,46.459999084472656,47.31999969482422,4756800.0 2014-05-19,47.59000015258789,47.650001525878906,46.63999938964844,46.77000045776367,3325800.0 2014-05-20,47.310001373291016,47.84000015258789,47.060001373291016,47.43000030517578,3367000.0 2014-05-21,47.40999984741211,47.9900016784668,47.279998779296875,47.599998474121094,3295400.0 2014-05-22,47.650001525878906,47.70000076293945,47.220001220703125,47.40999984741211,3283500.0 2014-05-23,48.619998931884766,48.66999816894531,47.529998779296875,47.529998779296875,3173900.0 2014-05-27,48.84000015258789,48.95000076293945,48.40999984741211,48.95000076293945,2700400.0 2014-05-28,48.900001525878906,49.0099983215332,48.63999938964844,48.72999954223633,2804000.0 2014-05-29,48.959999084472656,49.0,48.25,48.81999969482422,2838000.0 2014-05-30,48.61000061035156,49.09000015258789,48.290000915527344,49.08000183105469,3522000.0 2014-06-02,48.349998474121094,48.79999923706055,47.95000076293945,48.61000061035156,2698800.0 2014-06-03,48.5,48.810001373291016,47.790000915527344,48.810001373291016,2272500.0 2014-06-04,48.529998779296875,48.65999984741211,47.90999984741211,48.2400016784668,2262800.0 2014-06-05,49.0,49.0099983215332,48.209999084472656,48.5,3525900.0 2014-06-06,49.83000183105469,50.0,49.060001373291016,49.25,3175300.0 2014-06-09,49.81999969482422,50.310001373291016,49.66999816894531,49.7400016784668,2253400.0 2014-06-10,47.470001220703125,48.79999923706055,47.2400016784668,48.79999923706055,8748700.0 2014-06-11,47.29999923706055,47.59000015258789,47.09000015258789,47.400001525878906,4398200.0 2014-06-12,46.97999954223633,47.56999969482422,46.779998779296875,47.189998626708984,3071200.0 2014-06-13,47.40999984741211,47.41999816894531,46.79999923706055,47.150001525878906,2758100.0 2014-06-16,47.77000045776367,47.849998474121094,46.810001373291016,46.810001373291016,4325200.0 2014-06-17,48.5,48.90999984741211,47.66999816894531,47.790000915527344,4852400.0 2014-06-18,49.0,49.02000045776367,47.970001220703125,48.77000045776367,4461000.0 2014-06-19,48.95000076293945,49.2400016784668,48.66999816894531,49.220001220703125,2491200.0 2014-06-20,49.40999984741211,49.4900016784668,48.68000030517578,49.029998779296875,5519800.0 2014-06-23,49.369998931884766,49.599998474121094,49.02000045776367,49.470001220703125,2096700.0 2014-06-24,49.060001373291016,50.0,48.91999816894531,49.189998626708984,2673200.0 2014-06-25,49.709999084472656,49.810001373291016,48.7599983215332,48.91999816894531,2487000.0 2014-06-26,49.38999938964844,49.900001525878906,48.560001373291016,49.900001525878906,2803500.0 2014-06-27,49.29999923706055,49.560001373291016,48.939998626708984,49.349998474121094,2296400.0 2014-06-30,48.90999984741211,49.310001373291016,48.709999084472656,49.099998474121094,3199700.0 2014-07-01,49.79999923706055,50.029998779296875,48.97999954223633,49.25,3259100.0 2014-07-02,49.869998931884766,50.04999923706055,49.4900016784668,49.709999084472656,1895000.0 2014-07-03,50.29999923706055,50.33000183105469,49.83000183105469,49.959999084472656,1272400.0 2014-07-07,50.470001220703125,50.9900016784668,50.130001068115234,50.15999984741211,3647400.0 2014-07-08,50.40999984741211,50.54999923706055,49.77000045776367,50.5,3196600.0 2014-07-09,50.369998931884766,50.84000015258789,50.209999084472656,50.560001373291016,4327600.0 2014-07-10,50.0099983215332,50.25,49.540000915527344,49.79999923706055,3266200.0 2014-07-11,49.70000076293945,50.5,49.599998474121094,50.290000915527344,3536800.0 2014-07-14,49.95000076293945,50.2599983215332,49.83000183105469,50.06999969482422,2135600.0 2014-07-15,49.5099983215332,50.13999938964844,49.2599983215332,49.849998474121094,2735300.0 2014-07-16,49.40999984741211,50.04999923706055,49.209999084472656,49.7599983215332,4752100.0 2014-07-17,48.63999938964844,49.70000076293945,48.61000061035156,49.43000030517578,3945200.0 2014-07-18,49.439998626708984,49.65999984741211,48.540000915527344,49.08000183105469,4501800.0 2014-07-21,49.349998474121094,49.560001373291016,48.9900016784668,49.349998474121094,3505100.0 2014-07-22,50.470001220703125,50.56999969482422,49.5099983215332,49.52000045776367,3505900.0 2014-07-23,50.619998931884766,50.93000030517578,50.08000183105469,50.38999938964844,3217600.0 2014-07-24,50.79999923706055,51.04999923706055,50.619998931884766,50.810001373291016,2917500.0 2014-07-25,51.119998931884766,51.2599983215332,50.529998779296875,50.720001220703125,2239400.0 2014-07-28,50.939998626708984,51.380001068115234,50.65999984741211,51.25,2202100.0 2014-07-29,50.63999938964844,51.2599983215332,50.619998931884766,51.099998474121094,2635600.0 2014-07-30,49.959999084472656,51.119998931884766,49.90999984741211,50.869998931884766,4725700.0 2014-07-31,49.04999923706055,50.119998931884766,49.029998779296875,49.7599983215332,4467300.0 2014-08-01,49.290000915527344,49.54999923706055,49.04999923706055,49.119998931884766,4952100.0 2014-08-04,50.040000915527344,50.13999938964844,49.439998626708984,49.540000915527344,4653200.0 2014-08-05,49.97999954223633,50.619998931884766,49.599998474121094,49.77000045776367,5645000.0 2014-08-06,43.66999816894531,44.25,41.5099983215332,42.9900016784668,40718100.0 2014-08-07,44.380001068115234,45.08000183105469,43.95000076293945,44.13999938964844,11626300.0 2014-08-08,44.470001220703125,44.619998931884766,43.70000076293945,44.38999938964844,6599000.0 2014-08-11,44.4900016784668,44.7599983215332,44.290000915527344,44.75,5398300.0 2014-08-12,44.560001373291016,44.63999938964844,44.20000076293945,44.29999923706055,4361900.0 2014-08-13,44.939998626708984,45.04999923706055,44.560001373291016,44.56999969482422,5838700.0 2014-08-14,44.81999969482422,45.099998474121094,44.709999084472656,45.099998474121094,5561700.0 2014-08-15,44.7599983215332,45.20000076293945,44.59000015258789,45.20000076293945,5761800.0 2014-08-18,45.27000045776367,45.68000030517578,44.81999969482422,44.9900016784668,5661300.0 2014-08-19,46.220001220703125,46.459999084472656,45.27000045776367,45.29999923706055,6105200.0 2014-08-20,46.0099983215332,46.290000915527344,45.88999938964844,46.2400016784668,5595700.0 2014-08-21,46.0099983215332,46.439998626708984,45.83000183105469,45.90999984741211,3770300.0 2014-08-22,46.060001373291016,46.380001068115234,45.970001220703125,46.16999816894531,3373400.0 2014-08-25,45.630001068115234,46.439998626708984,45.619998931884766,46.41999816894531,3520500.0 2014-08-26,45.7400016784668,46.099998474121094,45.720001220703125,45.81999969482422,3254300.0 2014-08-27,46.130001068115234,46.130001068115234,45.650001525878906,45.84000015258789,4151700.0 2014-08-28,45.470001220703125,45.689998626708984,45.08000183105469,45.540000915527344,6614500.0 2014-08-29,45.72999954223633,45.81999969482422,45.18000030517578,45.72999954223633,3842000.0 2014-09-02,45.880001068115234,46.09000015258789,45.7400016784668,45.9900016784668,4574200.0 2014-09-03,45.91999816894531,46.5,45.880001068115234,45.97999954223633,3305600.0 2014-09-04,46.04999923706055,46.34000015258789,45.810001373291016,46.099998474121094,4313900.0 2014-09-05,46.209999084472656,46.22999954223633,45.810001373291016,45.93000030517578,4501300.0 2014-09-08,45.72999954223633,46.31999969482422,45.470001220703125,46.04999923706055,4179500.0 2014-09-09,45.290000915527344,45.7400016784668,45.16999816894531,45.65999984741211,2985600.0 2014-09-10,45.38999938964844,45.650001525878906,45.22999954223633,45.22999954223633,3233100.0 2014-09-11,45.040000915527344,45.5,44.79999923706055,45.25,6961300.0 2014-09-12,44.7599983215332,45.189998626708984,44.65999984741211,44.900001525878906,6136500.0 2014-09-15,44.310001373291016,46.029998779296875,44.189998626708984,45.849998474121094,9783300.0 2014-09-16,44.97999954223633,45.099998474121094,44.20000076293945,44.470001220703125,10920400.0 2014-09-17,44.779998779296875,45.25,44.650001525878906,45.0099983215332,6949600.0 2014-09-18,45.310001373291016,45.34000015258789,45.0,45.11000061035156,4432500.0 2014-09-19,45.0,45.599998474121094,44.650001525878906,45.599998474121094,7196000.0 2014-09-22,44.599998474121094,45.040000915527344,44.400001525878906,45.0,3301900.0 2014-09-23,44.5099983215332,45.18000030517578,44.369998931884766,44.56999969482422,4494500.0 2014-09-24,45.20000076293945,45.380001068115234,44.33000183105469,44.470001220703125,3711500.0 2014-09-25,44.06999969482422,45.34000015258789,44.04999923706055,45.2400016784668,4887700.0 2014-09-26,44.75,44.79999923706055,44.099998474121094,44.11000061035156,5410100.0 2014-09-29,44.369998931884766,44.75,44.0099983215332,44.369998931884766,7116700.0 2014-09-30,44.77000045776367,45.29999923706055,44.41999816894531,44.59000015258789,6485300.0 2014-10-01,44.369998931884766,44.77000045776367,44.310001373291016,44.75,4713900.0 2014-10-02,43.900001525878906,44.68000030517578,43.880001068115234,44.220001220703125,5361600.0 2014-10-03,44.380001068115234,44.63999938964844,44.2400016784668,44.25,2915800.0 2014-10-06,44.25,44.79999923706055,44.150001525878906,44.720001220703125,3132200.0 2014-10-07,43.900001525878906,44.470001220703125,43.88999938964844,44.29999923706055,4907100.0 2014-10-08,45.029998779296875,45.130001068115234,43.779998779296875,43.779998779296875,4047100.0 2014-10-09,44.119998931884766,45.02000045776367,44.06999969482422,44.83000183105469,6557500.0 2014-10-10,43.310001373291016,45.20000076293945,43.279998779296875,44.34000015258789,9875400.0 2014-10-13,43.93000030517578,44.58000183105469,43.25,43.369998931884766,6235100.0 2014-10-14,44.650001525878906,45.38999938964844,43.97999954223633,44.290000915527344,5960500.0 2014-10-15,44.380001068115234,44.720001220703125,42.939998626708984,44.0,6685800.0 2014-10-16,44.119998931884766,44.630001068115234,43.439998626708984,43.7599983215332,5671400.0 2014-10-17,44.20000076293945,44.91999816894531,44.189998626708984,44.900001525878906,5303700.0 2014-10-20,43.56999969482422,44.33000183105469,43.54999923706055,43.900001525878906,4820700.0 2014-10-21,44.630001068115234,44.86000061035156,43.75,43.79999923706055,6752800.0 2014-10-22,44.13999938964844,44.959999084472656,44.099998474121094,44.63999938964844,4742700.0 2014-10-23,44.52000045776367,44.849998474121094,44.310001373291016,44.599998474121094,3791800.0 2014-10-24,45.099998474121094,45.15999984741211,44.33000183105469,44.720001220703125,2607100.0 2014-10-27,45.52000045776367,45.709999084472656,44.869998931884766,45.040000915527344,3233000.0 2014-10-28,46.93000030517578,46.939998626708984,45.40999984741211,45.65999984741211,4664000.0 2014-10-29,46.720001220703125,47.13999938964844,46.349998474121094,46.7400016784668,4017900.0 2014-10-30,47.97999954223633,48.47999954223633,46.619998931884766,46.689998626708984,4962700.0 2014-10-31,48.849998474121094,49.11000061035156,48.61000061035156,48.95000076293945,5708200.0 2014-11-03,48.88999938964844,49.459999084472656,48.709999084472656,48.97999954223633,3404300.0 2014-11-04,48.4900016784668,49.150001525878906,48.400001525878906,48.959999084472656,6745800.0 2014-11-05,52.400001525878906,52.599998474121094,50.45000076293945,51.0,10090800.0 2014-11-06,52.63999938964844,52.9900016784668,51.68000030517578,52.5,6345600.0 2014-11-07,53.619998931884766,53.709999084472656,52.290000915527344,52.619998931884766,5865500.0 2014-11-10,53.650001525878906,54.2400016784668,53.310001373291016,53.459999084472656,6585800.0 2014-11-11,53.150001525878906,53.439998626708984,52.86000061035156,53.0,5186800.0 2014-11-12,53.2400016784668,53.5099983215332,52.939998626708984,53.099998474121094,3319600.0 2014-11-13,53.38999938964844,53.70000076293945,53.0,53.31999969482422,3313600.0 2014-11-14,53.290000915527344,53.66999816894531,53.150001525878906,53.290000915527344,2542600.0 2014-11-17,53.060001373291016,53.61000061035156,52.869998931884766,53.08000183105469,3110800.0 2014-11-18,52.7400016784668,53.220001220703125,52.56999969482422,53.0,3544400.0 2014-11-19,52.43000030517578,52.709999084472656,51.939998626708984,52.5,3642300.0 2014-11-20,51.7599983215332,52.56999969482422,51.54999923706055,52.25,4566100.0 2014-11-21,53.060001373291016,53.09000015258789,51.810001373291016,52.52000045776367,4769900.0 2014-11-24,53.72999954223633,53.790000915527344,52.560001373291016,53.0,3923100.0 2014-11-25,53.29999923706055,53.79999923706055,53.209999084472656,53.650001525878906,3938700.0 2014-11-26,53.63999938964844,53.650001525878906,53.16999816894531,53.5,2418300.0 2014-11-28,53.9900016784668,54.54999923706055,53.65999984741211,53.93000030517578,1605200.0 2014-12-01,54.04999923706055,54.72999954223633,53.5099983215332,53.88999938964844,4367400.0 2014-12-02,54.4900016784668,54.599998474121094,54.04999923706055,54.310001373291016,2810600.0 2014-12-03,54.439998626708984,54.70000076293945,54.209999084472656,54.43000030517578,2552800.0 2014-12-04,53.52000045776367,54.4900016784668,53.34000015258789,54.38999938964844,3138600.0 2014-12-05,53.15999984741211,53.70000076293945,52.70000076293945,53.459999084472656,5483700.0 2014-12-08,52.54999923706055,53.09000015258789,52.09000015258789,53.040000915527344,3788700.0 2014-12-09,52.599998474121094,52.70000076293945,51.84000015258789,51.84000015258789,4690600.0 2014-12-10,51.31999969482422,52.650001525878906,51.220001220703125,52.650001525878906,3746200.0 2014-12-11,51.5099983215332,52.38999938964844,51.40999984741211,51.849998474121094,4304900.0 2014-12-12,50.47999954223633,51.52000045776367,50.45000076293945,50.630001068115234,3566800.0 2014-12-15,50.5099983215332,51.0,50.16999816894531,50.54999923706055,3922000.0 2014-12-16,51.209999084472656,52.619998931884766,50.189998626708984,50.400001525878906,6816000.0 2014-12-17,51.0,51.27000045776367,50.56999969482422,51.06999969482422,5197600.0 2014-12-18,53.45000076293945,53.45000076293945,51.68000030517578,52.04999923706055,5082000.0 2014-12-19,53.4900016784668,54.439998626708984,53.22999954223633,53.400001525878906,8087800.0 2014-12-22,54.310001373291016,54.33000183105469,53.52000045776367,53.63999938964844,2531100.0 2014-12-23,54.220001220703125,54.88999938964844,54.20000076293945,54.81999969482422,2253800.0 2014-12-24,54.2599983215332,54.54999923706055,54.02000045776367,54.25,1059300.0 2014-12-26,53.84000015258789,54.400001525878906,53.720001220703125,54.310001373291016,1445600.0 2014-12-29,53.93000030517578,54.13999938964844,53.630001068115234,53.689998626708984,2218400.0 2014-12-30,53.150001525878906,53.90999984741211,52.91999816894531,53.61000061035156,3595000.0 2014-12-31,52.65999984741211,53.79999923706055,52.619998931884766,53.709999084472656,2208200.0 2015-01-02,52.66999816894531,53.77000045776367,52.0,52.88999938964844,2370900.0 2015-01-05,52.34000015258789,53.970001220703125,52.06999969482422,53.970001220703125,3017300.0 2015-01-06,50.97999954223633,52.31999969482422,50.709999084472656,52.11000061035156,4183800.0 2015-01-07,52.650001525878906,52.68000030517578,51.209999084472656,51.209999084472656,4411400.0 2015-01-08,53.880001068115234,54.11000061035156,52.599998474121094,52.84000015258789,5570200.0 2015-01-09,54.119998931884766,54.650001525878906,53.540000915527344,54.54999923706055,4164500.0 2015-01-12,54.150001525878906,54.79999923706055,53.810001373291016,54.029998779296875,6151600.0 2015-01-13,54.150001525878906,55.68000030517578,53.70000076293945,54.790000915527344,3629300.0 2015-01-14,54.40999984741211,54.40999984741211,53.13999938964844,53.83000183105469,4155300.0 2015-01-15,53.84000015258789,54.66999816894531,53.43000030517578,54.36000061035156,4758300.0 2015-01-16,55.040000915527344,55.119998931884766,53.630001068115234,53.93000030517578,4376800.0 2015-01-20,55.599998474121094,55.7400016784668,54.70000076293945,55.22999954223633,4715300.0 2015-01-21,55.279998779296875,55.75,54.86000061035156,55.54999923706055,4586100.0 2015-01-22,56.18000030517578,56.20000076293945,55.04999923706055,55.349998474121094,4849800.0 2015-01-23,56.060001373291016,56.619998931884766,55.83000183105469,56.04999923706055,3501000.0 2015-01-26,56.099998474121094,56.25,55.66999816894531,56.16999816894531,4145400.0 2015-01-27,55.2599983215332,55.90999984741211,54.849998474121094,55.70000076293945,3269200.0 2015-01-28,54.43000030517578,55.720001220703125,54.29999923706055,55.38999938964844,4798700.0 2015-01-29,55.47999954223633,55.5,54.02000045776367,54.38999938964844,3545400.0 2015-01-30,54.130001068115234,55.310001373291016,54.040000915527344,55.0099983215332,3756400.0 2015-02-02,54.310001373291016,54.41999816894531,53.33000183105469,54.40999984741211,4581400.0 2015-02-03,55.099998474121094,55.220001220703125,54.06999969482422,54.720001220703125,5447100.0 2015-02-04,57.880001068115234,59.63999938964844,57.0,57.0,11625800.0 2015-02-05,57.63999938964844,58.209999084472656,56.529998779296875,57.90999984741211,5591400.0 2015-02-06,57.439998626708984,57.939998626708984,56.900001525878906,57.63999938964844,4125700.0 2015-02-09,57.45000076293945,57.900001525878906,56.900001525878906,57.189998626708984,4540400.0 2015-02-10,58.400001525878906,58.5,57.72999954223633,57.75,4742400.0 2015-02-11,58.88999938964844,59.09000015258789,58.43000030517578,58.5,3619200.0 2015-02-12,60.279998779296875,60.29999923706055,59.02000045776367,59.060001373291016,3859700.0 2015-02-13,60.22999954223633,60.5,59.61000061035156,60.45000076293945,4577900.0 2015-02-17,60.189998626708984,60.540000915527344,59.689998626708984,60.38999938964844,2900900.0 2015-02-18,61.09000015258789,61.119998931884766,59.91999816894531,60.0099983215332,3522100.0 2015-02-19,62.0,62.0099983215332,60.86000061035156,61.09000015258789,3695000.0 2015-02-20,63.04999923706055,63.08000183105469,61.380001068115234,62.06999969482422,5817800.0 2015-02-23,62.43000030517578,63.02000045776367,61.81999969482422,63.0,4550200.0 2015-02-24,62.45000076293945,62.560001373291016,61.810001373291016,62.119998931884766,2062300.0 2015-02-25,62.650001525878906,62.68000030517578,61.9900016784668,62.34000015258789,2299900.0 2015-02-26,62.790000915527344,63.099998474121094,62.2599983215332,62.66999816894531,2847400.0 2015-02-27,62.4900016784668,63.150001525878906,62.400001525878906,62.90999984741211,3565800.0 2015-03-02,62.91999816894531,63.189998626708984,62.459999084472656,62.560001373291016,2393500.0 2015-03-03,62.779998779296875,63.13999938964844,62.290000915527344,63.11000061035156,5561700.0 2015-03-04,62.060001373291016,62.77000045776367,61.47999954223633,62.650001525878906,4308300.0 2015-03-05,62.36000061035156,62.41999816894531,61.83000183105469,62.060001373291016,5565200.0 2015-03-06,61.61000061035156,62.45000076293945,61.43000030517578,62.029998779296875,2865500.0 2015-03-09,61.91999816894531,62.09000015258789,61.5099983215332,61.75,2830100.0 2015-03-10,60.650001525878906,61.29999923706055,60.470001220703125,61.130001068115234,2561000.0 2015-03-11,60.849998474121094,61.099998474121094,60.290000915527344,60.52000045776367,2785400.0 2015-03-12,61.650001525878906,61.77000045776367,60.93000030517578,61.0,2068100.0 2015-03-13,61.150001525878906,62.25,60.7599983215332,61.84000015258789,3418100.0 2015-03-16,62.029998779296875,62.38999938964844,61.650001525878906,61.650001525878906,3925300.0 2015-03-17,62.25,62.47999954223633,61.54999923706055,61.900001525878906,2512600.0 2015-03-18,63.790000915527344,64.27999877929688,61.9900016784668,62.209999084472656,3779900.0 2015-03-19,64.25,64.44999694824219,63.529998779296875,63.7400016784668,3438400.0 2015-03-20,64.05999755859375,64.69000244140625,63.81999969482422,64.62000274658203,5440100.0 2015-03-23,63.91999816894531,64.18000030517578,63.7400016784668,64.16000366210938,2022300.0 2015-03-24,62.970001220703125,63.900001525878906,62.95000076293945,63.72999954223633,3220600.0 2015-03-25,61.20000076293945,63.040000915527344,61.150001525878906,62.869998931884766,3749100.0 2015-03-26,62.529998779296875,63.040000915527344,60.5,60.599998474121094,5091500.0 2015-03-27,63.0,63.189998626708984,62.15999984741211,62.38999938964844,2767100.0 2015-03-30,63.34000015258789,63.939998626708984,62.9900016784668,63.2400016784668,2593700.0 2015-03-31,62.38999938964844,63.2400016784668,62.33000183105469,63.2400016784668,2707300.0 2015-04-01,61.97999954223633,62.5,61.5,62.45000076293945,3291700.0 2015-04-02,62.56999969482422,62.77000045776367,61.68000030517578,62.09000015258789,1916100.0 2015-04-06,62.41999816894531,62.90999984741211,62.0,62.13999938964844,3014400.0 2015-04-07,62.04999923706055,62.77000045776367,62.02000045776367,62.5,2167100.0 2015-04-08,62.540000915527344,62.91999816894531,61.91999816894531,62.189998626708984,2284000.0 2015-04-09,63.15999984741211,63.22999954223633,62.20000076293945,62.33000183105469,1715500.0 2015-04-10,62.79999923706055,63.220001220703125,62.70000076293945,63.20000076293945,2222500.0 2015-04-13,61.72999954223633,62.93000030517578,61.66999816894531,62.70000076293945,2440000.0 2015-04-14,62.619998931884766,62.63999938964844,61.400001525878906,61.810001373291016,3227600.0 2015-04-15,63.11000061035156,63.150001525878906,62.470001220703125,62.630001068115234,2320800.0 2015-04-16,62.45000076293945,62.93000030517578,62.209999084472656,62.630001068115234,2551400.0 2015-04-17,60.70000076293945,61.810001373291016,60.40999984741211,61.790000915527344,4349300.0 2015-04-20,61.13999938964844,61.470001220703125,60.79999923706055,60.9900016784668,3815600.0 2015-04-21,61.40999984741211,61.849998474121094,61.290000915527344,61.45000076293945,2714500.0 2015-04-22,61.209999084472656,61.400001525878906,60.7599983215332,61.34000015258789,2412400.0 2015-04-23,61.20000076293945,61.41999816894531,60.41999816894531,60.880001068115234,3356700.0 2015-04-24,59.72999954223633,60.65999984741211,59.650001525878906,60.65999984741211,4997400.0 2015-04-27,59.5099983215332,60.13999938964844,59.130001068115234,59.91999816894531,4896000.0 2015-04-28,60.33000183105469,60.5099983215332,59.279998779296875,59.47999954223633,4053500.0 2015-04-29,59.91999816894531,60.54999923706055,59.5,60.06999969482422,2452300.0 2015-04-30,58.540000915527344,59.900001525878906,58.380001068115234,59.68000030517578,3858500.0 2015-05-01,59.13999938964844,59.209999084472656,58.349998474121094,58.650001525878906,4953400.0 2015-05-04,62.779998779296875,65.55000305175781,62.72999954223633,63.61000061035156,11019600.0 2015-05-05,61.0,63.11000061035156,60.91999816894531,62.869998931884766,5559200.0 2015-05-06,60.619998931884766,61.540000915527344,59.959999084472656,61.279998779296875,4678700.0 2015-05-07,61.310001373291016,61.70000076293945,60.220001220703125,60.4900016784668,3419300.0 2015-05-08,63.09000015258789,63.189998626708984,61.90999984741211,61.93000030517578,4688300.0 2015-05-11,62.68000030517578,63.709999084472656,62.63999938964844,63.189998626708984,3133900.0 2015-05-12,62.130001068115234,62.65999984741211,61.66999816894531,62.38999938964844,2534900.0 2015-05-13,61.849998474121094,62.790000915527344,61.61000061035156,62.20000076293945,2470400.0 2015-05-14,63.81999969482422,63.91999816894531,62.02000045776367,62.189998626708984,3823100.0 2015-05-15,63.56999969482422,64.02999877929688,63.0099983215332,64.02999877929688,2566400.0 2015-05-18,64.73999786376953,64.98999786376953,63.22999954223633,63.22999954223633,3909500.0 2015-05-19,65.02999877929688,65.55000305175781,64.76000213623047,64.93000030517578,3238900.0 2015-05-20,65.0,65.58000183105469,64.6500015258789,65.04000091552734,2030700.0 2015-05-21,64.97000122070312,65.26000213623047,64.68000030517578,64.73999786376953,1964400.0 2015-05-22,64.80999755859375,65.2300033569336,64.69999694824219,64.69999694824219,2179400.0 2015-05-26,63.81999969482422,64.66000366210938,63.56999969482422,64.58999633789062,2174300.0 2015-05-27,64.68000030517578,64.75,63.61000061035156,63.91999816894531,1600800.0 2015-05-28,64.83999633789062,64.93000030517578,64.13999938964844,64.51000213623047,1898900.0 2015-05-29,64.72000122070312,65.16999816894531,64.25,64.75,2619000.0 2015-06-01,65.4000015258789,65.4800033569336,64.44000244140625,65.05000305175781,2733800.0 2015-06-02,65.5999984741211,65.95999908447266,64.9800033569336,64.9800033569336,2886700.0 2015-06-03,65.69999694824219,65.87999725341797,65.18000030517578,65.7300033569336,2704900.0 2015-06-04,64.47000122070312,65.66000366210938,64.26000213623047,65.19999694824219,2436400.0 2015-06-05,64.5999984741211,64.81999969482422,63.63999938964844,64.2300033569336,2144400.0 2015-06-08,63.59000015258789,64.58999633789062,63.560001373291016,64.58999633789062,1790300.0 2015-06-09,63.709999084472656,63.880001068115234,62.630001068115234,63.619998931884766,2150500.0 2015-06-10,64.8499984741211,65.37000274658203,63.810001373291016,63.869998931884766,2838900.0 2015-06-11,64.51000213623047,65.16000366210938,64.25,65.16000366210938,3881700.0 2015-06-12,63.61000061035156,64.37999725341797,63.599998474121094,64.12000274658203,2451500.0 2015-06-15,62.97999954223633,63.189998626708984,62.54999923706055,63.15999984741211,3760600.0 2015-06-16,62.720001220703125,62.970001220703125,61.619998931884766,61.68000030517578,4012800.0 2015-06-17,62.08000183105469,63.130001068115234,61.61000061035156,63.09000015258789,5065500.0 2015-06-18,63.25,63.61000061035156,62.369998931884766,62.369998931884766,3041000.0 2015-06-19,62.4900016784668,63.47999954223633,62.470001220703125,63.189998626708984,3822100.0 2015-06-22,63.20000076293945,63.29999923706055,62.540000915527344,62.95000076293945,2439100.0 2015-06-23,63.290000915527344,63.470001220703125,62.88999938964844,63.209999084472656,1904800.0 2015-06-24,63.02000045776367,63.720001220703125,62.9900016784668,63.22999954223633,3025900.0 2015-06-25,63.70000076293945,63.95000076293945,63.060001373291016,63.349998474121094,2455500.0 2015-06-26,63.83000183105469,64.26000213623047,63.45000076293945,63.63999938964844,2810400.0 2015-06-29,61.18000030517578,63.130001068115234,61.060001373291016,63.099998474121094,2680700.0 2015-06-30,61.09000015258789,61.790000915527344,60.779998779296875,61.779998779296875,2900000.0 2015-07-01,62.119998931884766,62.33000183105469,61.529998779296875,61.790000915527344,2438400.0 2015-07-02,60.529998779296875,62.22999954223633,57.689998626708984,61.88999938964844,11140100.0 2015-07-06,59.959999084472656,61.2400016784668,59.41999816894531,59.41999816894531,4723900.0 2015-07-07,60.29999923706055,60.470001220703125,59.08000183105469,59.95000076293945,4170200.0 2015-07-08,59.029998779296875,60.189998626708984,58.900001525878906,60.099998474121094,2527000.0 2015-07-09,59.4900016784668,60.11000061035156,59.40999984741211,59.900001525878906,3065400.0 2015-07-10,59.709999084472656,60.459999084472656,59.68000030517578,60.459999084472656,2356200.0 2015-07-13,60.22999954223633,60.529998779296875,59.97999954223633,60.400001525878906,2705800.0 2015-07-14,60.61000061035156,60.95000076293945,60.11000061035156,60.310001373291016,2395300.0 2015-07-15,60.849998474121094,61.36000061035156,60.0099983215332,60.529998779296875,3288300.0 2015-07-16,61.16999816894531,61.97999954223633,60.95000076293945,61.66999816894531,2045400.0 2015-07-17,60.59000015258789,61.459999084472656,60.22999954223633,61.459999084472656,2673300.0 2015-07-20,60.4900016784668,60.86000061035156,60.310001373291016,60.86000061035156,1499700.0 2015-07-21,61.560001373291016,61.9900016784668,61.31999969482422,61.709999084472656,3431500.0 2015-07-22,62.189998626708984,62.41999816894531,61.369998931884766,61.369998931884766,2257700.0 2015-07-23,62.2599983215332,62.689998626708984,61.95000076293945,62.2400016784668,1752500.0 2015-07-24,61.599998474121094,62.689998626708984,61.349998474121094,62.689998626708984,2075500.0 2015-07-27,60.75,61.34000015258789,60.58000183105469,61.2599983215332,1712800.0 2015-07-28,61.16999816894531,61.5,60.38999938964844,60.5,1930700.0 2015-07-29,62.2599983215332,62.33000183105469,60.93000030517578,61.220001220703125,2889400.0 2015-07-30,63.119998931884766,63.279998779296875,61.31999969482422,61.83000183105469,2929100.0 2015-07-31,63.099998474121094,63.66999816894531,62.7599983215332,63.65999984741211,3302400.0 2015-08-03,62.880001068115234,63.380001068115234,62.5,63.310001373291016,2529400.0 2015-08-04,63.290000915527344,63.81999969482422,62.93000030517578,63.060001373291016,4976400.0 2015-08-05,67.33999633789062,69.3499984741211,67.2300033569336,67.36000061035156,8296400.0 2015-08-06,67.08000183105469,68.26000213623047,66.37999725341797,67.87999725341797,4299300.0 2015-08-07,67.62000274658203,68.05999755859375,66.33999633789062,67.55000305175781,4592700.0 2015-08-10,68.44000244140625,68.48999786376953,67.8499984741211,68.0,3113600.0 2015-08-11,67.77999877929688,68.1500015258789,67.0199966430664,68.05999755859375,3256000.0 2015-08-12,67.47000122070312,67.91999816894531,66.62999725341797,67.5999984741211,3298900.0 2015-08-13,67.94000244140625,68.2699966430664,66.86000061035156,67.41000366210938,2812100.0 2015-08-14,67.16999816894531,68.04000091552734,67.0199966430664,67.62000274658203,3050300.0 2015-08-17,67.6500015258789,67.70999908447266,66.69000244140625,66.79000091552734,2679800.0 2015-08-18,67.83999633789062,67.9800033569336,67.37999725341797,67.63999938964844,2009100.0 2015-08-19,67.02999877929688,67.72000122070312,66.81999969482422,67.33000183105469,3091700.0 2015-08-20,65.69999694824219,66.75,65.22000122070312,66.37000274658203,4240100.0 2015-08-21,62.849998474121094,65.5999984741211,62.849998474121094,65.01000213623047,4935600.0 2015-08-24,59.83000183105469,62.22999954223633,57.5,59.13999938964844,6781500.0 2015-08-25,58.97999954223633,62.2400016784668,58.83000183105469,61.310001373291016,6288300.0 2015-08-26,62.15999984741211,62.2400016784668,59.77000045776367,60.56999969482422,5730100.0 2015-08-27,63.79999923706055,63.90999984741211,62.2599983215332,62.72999954223633,4866200.0 2015-08-28,63.720001220703125,64.12000274658203,62.61000061035156,62.869998931884766,4176600.0 2015-08-31,62.939998626708984,63.38999938964844,62.54999923706055,63.130001068115234,4385900.0 2015-09-01,61.22999954223633,62.400001525878906,60.83000183105469,61.540000915527344,5097100.0 2015-09-02,62.540000915527344,62.54999923706055,60.61000061035156,62.13999938964844,3699500.0 2015-09-03,62.86000061035156,63.400001525878906,62.540000915527344,62.84000015258789,2974800.0 2015-09-04,61.75,62.439998626708984,61.22999954223633,61.7599983215332,3489500.0 2015-09-08,63.16999816894531,63.4900016784668,62.470001220703125,63.0099983215332,3825300.0 2015-09-09,62.130001068115234,63.869998931884766,61.939998626708984,63.75,2699400.0 2015-09-10,62.630001068115234,63.220001220703125,61.689998626708984,61.79999923706055,2834800.0 2015-09-11,62.790000915527344,62.970001220703125,61.95000076293945,62.2599983215332,2367500.0 2015-09-14,62.08000183105469,63.119998931884766,61.95000076293945,62.869998931884766,2394700.0 2015-09-15,62.77000045776367,62.84000015258789,62.040000915527344,62.45000076293945,4727900.0 2015-09-16,63.619998931884766,64.0,62.72999954223633,62.91999816894531,2791200.0 2015-09-17,62.88999938964844,63.779998779296875,62.75,63.470001220703125,2819100.0 2015-09-18,61.83000183105469,62.619998931884766,61.5099983215332,62.099998474121094,4411600.0 2015-09-21,62.81999969482422,63.099998474121094,62.0,62.150001525878906,2992900.0 2015-09-22,61.86000061035156,62.43000030517578,61.31999969482422,62.099998474121094,2218400.0 2015-09-23,62.25,62.52000045776367,61.61000061035156,61.880001068115234,2300500.0 2015-09-24,61.119998931884766,61.849998474121094,60.560001373291016,61.619998931884766,5025700.0 2015-09-25,61.290000915527344,62.08000183105469,60.84000015258789,61.93000030517578,2559600.0 2015-09-28,60.040000915527344,61.4900016784668,59.90999984741211,61.150001525878906,2990800.0 2015-09-29,60.58000183105469,60.72999954223633,59.939998626708984,60.220001220703125,2838000.0 2015-09-30,62.61000061035156,62.70000076293945,61.099998474121094,61.5099983215332,4033600.0 2015-10-01,63.27000045776367,63.560001373291016,62.22999954223633,62.95000076293945,3411700.0 2015-10-02,63.27000045776367,63.279998779296875,61.27000045776367,62.099998474121094,3032100.0 2015-10-05,65.11000061035156,65.26000213623047,63.599998474121094,63.90999984741211,2959400.0 2015-10-06,64.9800033569336,65.20999908447266,64.52999877929688,64.80999755859375,2273500.0 2015-10-07,65.98999786376953,65.98999786376953,64.80000305175781,65.44999694824219,3139500.0 2015-10-08,66.36000061035156,66.62000274658203,65.4800033569336,65.51000213623047,2083500.0 2015-10-09,66.94000244140625,66.9800033569336,66.36000061035156,66.5999984741211,3306700.0 2015-10-12,66.19000244140625,67.95999908447266,65.77999877929688,66.91999816894531,2880700.0 2015-10-13,64.83999633789062,65.87999725341797,64.5999984741211,65.75,3792300.0 2015-10-14,64.75,65.27999877929688,64.55000305175781,65.0,2840600.0 2015-10-15,64.9000015258789,65.2699966430664,64.41999816894531,65.19000244140625,3360100.0 2015-10-16,64.9000015258789,65.56999969482422,64.5999984741211,65.4000015258789,3550300.0 2015-10-19,65.05000305175781,65.05999755859375,64.37000274658203,64.83000183105469,3355300.0 2015-10-20,65.19999694824219,65.33000183105469,64.66000366210938,64.68000030517578,2287000.0 2015-10-21,64.97000122070312,66.18000030517578,64.87000274658203,65.51000213623047,2645000.0 2015-10-22,68.43000030517578,68.48999786376953,65.62999725341797,65.91000366210938,5831400.0 2015-10-23,68.83000183105469,69.31999969482422,68.19999694824219,68.8499984741211,3948400.0 2015-10-26,68.44999694824219,69.12000274658203,68.22000122070312,68.94000244140625,2625200.0 2015-10-27,68.26000213623047,68.33000183105469,67.77999877929688,68.02999877929688,3005900.0 2015-10-28,69.76000213623047,69.80000305175781,68.19999694824219,68.44999694824219,3143200.0 2015-10-29,68.87999725341797,69.5199966430664,68.69999694824219,69.41000366210938,1953000.0 2015-10-30,68.11000061035156,69.08000183105469,68.08999633789062,68.9000015258789,3230100.0 2015-11-02,68.43000030517578,68.66000366210938,68.1500015258789,68.54000091552734,3674500.0 2015-11-03,68.13999938964844,68.91000366210938,68.05999755859375,68.16000366210938,3744500.0 2015-11-04,66.81999969482422,67.31999969482422,65.33999633789062,67.22000122070312,6384800.0 2015-11-05,67.16999816894531,67.66000366210938,66.55999755859375,67.48999786376953,3174500.0 2015-11-06,69.05000305175781,69.2300033569336,66.81999969482422,66.81999969482422,4419300.0 2015-11-09,67.97000122070312,68.80000305175781,67.47000122070312,68.77999877929688,2919200.0 2015-11-10,68.08999633789062,68.18000030517578,67.41000366210938,67.87000274658203,2405500.0 2015-11-11,67.88999938964844,68.9800033569336,67.69000244140625,68.37999725341797,2811900.0 2015-11-12,67.11000061035156,68.04000091552734,66.94000244140625,67.5199966430664,2474400.0 2015-11-13,65.9000015258789,67.18000030517578,65.80999755859375,66.69999694824219,2752700.0 2015-11-16,65.86000061035156,66.27999877929688,65.3499984741211,65.98999786376953,3136700.0 2015-11-17,64.11000061035156,65.86000061035156,63.27000045776367,65.31999969482422,5906000.0 2015-11-18,65.26000213623047,65.36000061035156,63.869998931884766,64.4800033569336,2812400.0 2015-11-19,65.23999786376953,65.58000183105469,64.91000366210938,65.33000183105469,3099500.0 2015-11-20,65.12999725341797,65.91000366210938,65.04000091552734,65.79000091552734,3166000.0 2015-11-23,64.23999786376953,65.08999633789062,63.93000030517578,64.98999786376953,3287600.0 2015-11-24,64.58000183105469,64.77999877929688,63.689998626708984,63.900001525878906,3600400.0 2015-11-25,64.47000122070312,64.83000183105469,64.19999694824219,64.55999755859375,1897100.0 2015-11-27,64.7300033569336,65.43000030517578,64.51000213623047,64.63999938964844,1413300.0 2015-11-30,64.58000183105469,64.98999786376953,64.27999877929688,64.97000122070312,3704300.0 2015-12-01,65.19999694824219,65.25,64.55999755859375,64.6500015258789,2533300.0 2015-12-02,64.04000091552734,65.19999694824219,63.959999084472656,64.94000244140625,3882600.0 2015-12-03,61.66999816894531,64.29000091552734,61.16999816894531,64.05000305175781,4849400.0 2015-12-04,62.959999084472656,63.040000915527344,61.529998779296875,61.77000045776367,4079100.0 2015-12-07,62.0,62.810001373291016,61.619998931884766,62.56999969482422,4647500.0 2015-12-08,62.0099983215332,62.619998931884766,61.310001373291016,61.349998474121094,2755700.0 2015-12-09,60.33000183105469,62.29999923706055,59.84000015258789,61.5099983215332,4430400.0 2015-12-10,60.369998931884766,60.91999816894531,60.119998931884766,60.47999954223633,3315700.0 2015-12-11,58.29999923706055,59.81999969482422,58.150001525878906,59.540000915527344,5211800.0 2015-12-14,59.7599983215332,59.77000045776367,58.66999816894531,58.88999938964844,6361500.0 2015-12-15,60.5099983215332,61.04999923706055,60.0,60.0099983215332,5343000.0 2015-12-16,62.41999816894531,62.52000045776367,60.79999923706055,60.900001525878906,6128000.0 2015-12-17,60.41999816894531,62.31999969482422,60.13999938964844,62.220001220703125,4777100.0 2015-12-18,58.86000061035156,60.41999816894531,58.75,58.7599983215332,5123000.0 2015-12-21,59.7400016784668,59.91999816894531,59.119998931884766,59.5099983215332,3295000.0 2015-12-22,60.099998474121094,60.2400016784668,59.40999984741211,59.779998779296875,2351600.0 2015-12-23,60.400001525878906,60.59000015258789,60.11000061035156,60.52000045776367,2465500.0 2015-12-24,60.72999954223633,61.0,60.380001068115234,60.439998626708984,1180300.0 2015-12-28,60.5,60.709999084472656,59.86000061035156,60.47999954223633,1765000.0 2015-12-29,61.40999984741211,61.650001525878906,60.40999984741211,60.43000030517578,1948100.0 2015-12-30,61.0,61.720001220703125,60.959999084472656,61.25,1422500.0 2015-12-31,60.02000045776367,61.029998779296875,60.0,60.599998474121094,2224600.0 2016-01-04,58.130001068115234,58.810001373291016,57.470001220703125,58.810001373291016,5001200.0 2016-01-05,58.130001068115234,58.68000030517578,57.970001220703125,58.45000076293945,3644100.0 2016-01-06,57.130001068115234,57.88999938964844,56.599998474121094,57.0,4911700.0 2016-01-07,56.63999938964844,57.95000076293945,55.529998779296875,56.029998779296875,5449000.0 2016-01-08,55.7599983215332,56.900001525878906,55.70000076293945,56.869998931884766,4959700.0 2016-01-11,56.119998931884766,56.52000045776367,55.58000183105469,56.08000183105469,4395100.0 2016-01-12,59.650001525878906,59.91999816894531,57.45000076293945,57.5,8452000.0 2016-01-13,57.77000045776367,59.95000076293945,57.380001068115234,59.7400016784668,6829500.0 2016-01-14,60.209999084472656,61.09000015258789,58.0,58.16999816894531,7950500.0 2016-01-15,58.709999084472656,59.33000183105469,57.79999923706055,57.91999816894531,5575500.0 2016-01-19,59.939998626708984,60.2400016784668,58.310001373291016,59.56999969482422,8025400.0 2016-01-20,59.25,59.939998626708984,58.029998779296875,58.45000076293945,6643000.0 2016-01-21,59.060001373291016,60.15999984741211,58.630001068115234,59.459999084472656,4428500.0 2016-01-22,60.5099983215332,60.630001068115234,59.34000015258789,59.630001068115234,5286300.0 2016-01-25,60.91999816894531,61.810001373291016,60.16999816894531,60.22999954223633,7242700.0 2016-01-26,61.939998626708984,62.11000061035156,60.65999984741211,61.040000915527344,4957100.0 2016-01-27,61.0099983215332,62.59000015258789,60.619998931884766,61.7400016784668,4762000.0 2016-01-28,61.34000015258789,62.2599983215332,61.13999938964844,61.779998779296875,4190700.0 2016-01-29,63.310001373291016,63.43000030517578,61.81999969482422,61.83000183105469,5238500.0 2016-02-01,62.33000183105469,63.0,62.06999969482422,62.47999954223633,3988300.0 2016-02-02,60.119998931884766,61.630001068115234,59.779998779296875,61.040000915527344,5553000.0 2016-02-03,60.7599983215332,61.02000045776367,59.5099983215332,60.630001068115234,3580400.0 2016-02-04,59.619998931884766,60.36000061035156,58.97999954223633,60.09000015258789,5512800.0 2016-02-05,58.540000915527344,59.720001220703125,57.95000076293945,59.20000076293945,7492400.0 2016-02-08,54.04999923706055,55.439998626708984,53.040000915527344,54.97999954223633,12259100.0 2016-02-09,52.33000183105469,54.029998779296875,51.220001220703125,53.27000045776367,8244500.0 2016-02-10,53.31999969482422,54.290000915527344,52.939998626708984,53.599998474121094,6279000.0 2016-02-11,52.11000061035156,52.86000061035156,51.33000183105469,52.220001220703125,5627300.0 2016-02-12,53.869998931884766,53.869998931884766,52.52000045776367,53.33000183105469,4215700.0 2016-02-16,55.0099983215332,55.209999084472656,54.02000045776367,54.130001068115234,5203900.0 2016-02-17,56.61000061035156,56.880001068115234,55.029998779296875,55.459999084472656,6251500.0 2016-02-18,56.0099983215332,57.27000045776367,55.869998931884766,57.02000045776367,4663500.0 2016-02-19,55.900001525878906,56.029998779296875,55.06999969482422,55.40999984741211,4746400.0 2016-02-22,56.630001068115234,57.40999984741211,56.34000015258789,56.709999084472656,3397400.0 2016-02-23,55.7599983215332,56.75,55.70000076293945,56.52000045776367,3388800.0 2016-02-24,56.189998626708984,56.33000183105469,54.529998779296875,55.18000030517578,3067000.0 2016-02-25,57.2400016784668,57.25,55.560001373291016,56.560001373291016,2997300.0 2016-02-26,57.040000915527344,57.79999923706055,56.869998931884766,57.52000045776367,3398500.0 2016-02-29,56.97999954223633,57.5,56.65999984741211,57.130001068115234,4675100.0 2016-03-01,58.209999084472656,58.41999816894531,57.41999816894531,57.869998931884766,5542700.0 2016-03-02,57.68000030517578,58.25,57.2400016784668,58.22999954223633,4111200.0 2016-03-03,57.79999923706055,58.0,56.75,57.95000076293945,3725400.0 2016-03-04,57.7400016784668,58.400001525878906,57.41999816894531,58.34000015258789,3611500.0 2016-03-07,57.0,57.290000915527344,56.459999084472656,57.25,4099200.0 2016-03-08,55.93000030517578,56.599998474121094,55.779998779296875,56.40999984741211,3537300.0 2016-03-09,56.04999923706055,56.2400016784668,55.65999984741211,56.20000076293945,3282800.0 2016-03-10,55.41999816894531,56.97999954223633,54.650001525878906,56.38999938964844,5146900.0 2016-03-11,56.970001220703125,57.08000183105469,55.619998931884766,56.189998626708984,4811200.0 2016-03-14,58.119998931884766,58.220001220703125,56.45000076293945,56.54999923706055,5432000.0 2016-03-15,58.029998779296875,58.22999954223633,57.65999984741211,57.70000076293945,3474000.0 2016-03-16,58.90999984741211,58.97999954223633,57.310001373291016,57.70000076293945,3839500.0 2016-03-17,58.72999954223633,58.9900016784668,58.2400016784668,58.56999969482422,3596200.0 2016-03-18,59.25,59.31999969482422,57.93000030517578,58.209999084472656,5202400.0 2016-03-21,59.52000045776367,59.720001220703125,58.72999954223633,59.310001373291016,3552200.0 2016-03-22,58.849998474121094,59.63999938964844,58.79999923706055,59.279998779296875,4825400.0 2016-03-23,59.060001373291016,59.27000045776367,58.22999954223633,58.65999984741211,4891800.0 2016-03-24,60.31999969482422,60.63999938964844,58.779998779296875,58.869998931884766,5095200.0 2016-03-28,60.18000030517578,60.72999954223633,59.91999816894531,60.25,3253200.0 2016-03-29,61.619998931884766,61.790000915527344,59.95000076293945,60.18000030517578,4692600.0 2016-03-30,62.45000076293945,62.849998474121094,61.790000915527344,62.130001068115234,5427900.0 2016-03-31,62.70000076293945,63.02000045776367,62.040000915527344,62.34000015258789,3520900.0 2016-04-01,63.119998931884766,63.189998626708984,62.209999084472656,62.31999969482422,2425300.0 2016-04-04,61.7599983215332,63.13999938964844,61.599998474121094,63.119998931884766,3856000.0 2016-04-05,61.18000030517578,61.560001373291016,60.88999938964844,61.349998474121094,2551400.0 2016-04-06,61.560001373291016,61.650001525878906,60.88999938964844,61.099998474121094,2220200.0 2016-04-07,59.9900016784668,61.22999954223633,59.88999938964844,61.0099983215332,4524400.0 2016-04-08,60.15999984741211,60.79999923706055,59.91999816894531,60.5,2536700.0 2016-04-11,59.97999954223633,61.119998931884766,59.959999084472656,60.65999984741211,3375000.0 2016-04-12,59.459999084472656,60.84000015258789,58.939998626708984,60.84000015258789,6307700.0 2016-04-13,60.45000076293945,60.7400016784668,59.439998626708984,60.06999969482422,6670600.0 2016-04-14,60.36000061035156,60.77000045776367,60.060001373291016,60.45000076293945,2710900.0 2016-04-15,60.06999969482422,60.959999084472656,59.95000076293945,60.849998474121094,5269200.0 2016-04-18,60.380001068115234,60.5099983215332,59.119998931884766,59.95000076293945,3572100.0 2016-04-19,59.849998474121094,60.630001068115234,59.25,60.630001068115234,2708500.0 2016-04-20,60.09000015258789,60.38999938964844,59.33000183105469,59.9900016784668,2369400.0 2016-04-21,60.04999923706055,60.41999816894531,59.709999084472656,59.880001068115234,2546400.0 2016-04-22,60.439998626708984,60.619998931884766,59.689998626708984,59.97999954223633,3295400.0 2016-04-25,60.209999084472656,60.310001373291016,59.689998626708984,60.09000015258789,2087500.0 2016-04-26,60.630001068115234,60.95000076293945,60.15999984741211,60.27000045776367,2071300.0 2016-04-27,60.58000183105469,61.25,60.11000061035156,60.5,1913200.0 2016-04-28,59.72999954223633,60.5,59.58000183105469,60.099998474121094,3109800.0 2016-04-29,58.369998931884766,59.5,57.779998779296875,59.25,4419100.0 2016-05-02,58.369998931884766,58.630001068115234,57.95000076293945,58.369998931884766,5368700.0 2016-05-03,57.650001525878906,58.29999923706055,57.52000045776367,58.0099983215332,4575200.0 2016-05-04,57.540000915527344,57.83000183105469,57.0,57.20000076293945,5061400.0 2016-05-05,57.59000015258789,57.7599983215332,57.060001373291016,57.5,6259400.0 2016-05-06,60.54999923706055,60.810001373291016,56.209999084472656,56.45000076293945,7383400.0 2016-05-09,60.81999969482422,61.16999816894531,60.04999923706055,60.56999969482422,4114800.0 2016-05-10,61.7400016784668,61.95000076293945,60.56999969482422,60.79999923706055,3720200.0 2016-05-11,61.099998474121094,61.97999954223633,60.900001525878906,61.560001373291016,2931600.0 2016-05-12,61.130001068115234,61.459999084472656,60.5099983215332,61.27000045776367,2631200.0 2016-05-13,61.349998474121094,62.09000015258789,60.790000915527344,60.95000076293945,3493600.0 2016-05-16,61.810001373291016,62.040000915527344,60.869998931884766,61.29999923706055,2984600.0 2016-05-17,61.63999938964844,62.060001373291016,61.310001373291016,61.4900016784668,4455000.0 2016-05-18,62.02000045776367,62.400001525878906,61.38999938964844,61.54999923706055,2891100.0 2016-05-19,62.0099983215332,62.150001525878906,61.45000076293945,61.59000015258789,3594900.0 2016-05-20,62.939998626708984,63.22999954223633,61.90999984741211,61.90999984741211,4664500.0 2016-05-23,61.7400016784668,62.900001525878906,61.70000076293945,62.83000183105469,3078400.0 2016-05-24,62.90999984741211,63.0,61.95000076293945,62.040000915527344,3669400.0 2016-05-25,62.599998474121094,63.150001525878906,62.529998779296875,63.0,3847800.0 2016-05-26,62.2599983215332,62.810001373291016,62.04999923706055,62.52000045776367,3132400.0 2016-05-27,62.459999084472656,62.72999954223633,62.13999938964844,62.47999954223633,2273600.0 2016-05-31,61.439998626708984,62.630001068115234,61.27000045776367,62.599998474121094,4503700.0 2016-06-01,61.130001068115234,61.54999923706055,60.900001525878906,61.43000030517578,3064700.0 2016-06-02,61.34000015258789,61.349998474121094,60.689998626708984,61.15999984741211,2946800.0 2016-06-03,60.119998931884766,61.33000183105469,60.099998474121094,61.31999969482422,3859800.0 2016-06-06,60.349998474121094,60.41999816894531,59.470001220703125,60.04999923706055,4511100.0 2016-06-07,60.72999954223633,61.060001373291016,60.2599983215332,60.7400016784668,3233200.0 2016-06-08,61.619998931884766,61.7599983215332,60.61000061035156,60.720001220703125,3670800.0 2016-06-09,60.9900016784668,61.15999984741211,60.38999938964844,60.88999938964844,4381400.0 2016-06-10,60.27000045776367,60.790000915527344,59.79999923706055,60.2599983215332,4264200.0 2016-06-13,60.04999923706055,60.97999954223633,59.7599983215332,59.91999816894531,3202200.0 2016-06-14,60.599998474121094,60.720001220703125,59.880001068115234,59.97999954223633,3393600.0 2016-06-15,59.630001068115234,60.86000061035156,59.5099983215332,60.86000061035156,3783900.0 2016-06-16,59.709999084472656,59.86000061035156,58.59000015258789,59.25,3225800.0 2016-06-17,59.54999923706055,60.02000045776367,58.939998626708984,59.880001068115234,3821400.0 2016-06-20,61.29999923706055,61.7599983215332,60.41999816894531,60.5,3638400.0 2016-06-21,61.599998474121094,61.849998474121094,61.189998626708984,61.459999084472656,3178900.0 2016-06-22,61.720001220703125,62.150001525878906,61.43000030517578,61.47999954223633,3895600.0 2016-06-23,62.70000076293945,62.709999084472656,61.630001068115234,62.439998626708984,2894100.0 2016-06-24,58.0099983215332,60.040000915527344,57.959999084472656,60.0,9228100.0 2016-06-27,55.47999954223633,57.54999923706055,55.16999816894531,57.41999816894531,7965400.0 2016-06-28,56.0,56.689998626708984,55.619998931884766,56.380001068115234,6468500.0 2016-06-29,57.09000015258789,57.5099983215332,56.29999923706055,56.7400016784668,6184000.0 2016-06-30,57.2400016784668,57.47999954223633,56.70000076293945,57.369998931884766,5863100.0 2016-07-01,57.20000076293945,58.16999816894531,57.0,57.15999984741211,8307100.0 2016-07-05,56.400001525878906,56.869998931884766,56.09000015258789,56.70000076293945,6498700.0 2016-07-06,56.77000045776367,56.84000015258789,55.41999816894531,55.97999954223633,5234600.0 2016-07-07,56.84000015258789,57.470001220703125,56.61000061035156,56.84000015258789,2161200.0 2016-07-08,57.93000030517578,58.15999984741211,57.11000061035156,57.38999938964844,3657400.0 2016-07-11,58.439998626708984,58.709999084472656,58.08000183105469,58.08000183105469,2851000.0 2016-07-12,58.36000061035156,58.68000030517578,57.95000076293945,57.9900016784668,3313100.0 2016-07-13,58.4900016784668,58.86000061035156,58.04999923706055,58.689998626708984,3024100.0 2016-07-14,58.939998626708984,59.40999984741211,58.72999954223633,59.06999969482422,2711200.0 2016-07-15,57.7599983215332,58.06999969482422,56.52000045776367,57.52000045776367,6336400.0 2016-07-18,57.97999954223633,58.029998779296875,57.630001068115234,57.84000015258789,3645500.0 2016-07-19,57.66999816894531,58.040000915527344,57.47999954223633,57.849998474121094,4218100.0 2016-07-20,58.720001220703125,58.81999969482422,57.5,57.7400016784668,3589200.0 2016-07-21,58.310001373291016,58.83000183105469,58.220001220703125,58.540000915527344,3195200.0 2016-07-22,58.36000061035156,58.59000015258789,57.529998779296875,58.59000015258789,3820100.0 2016-07-25,58.400001525878906,58.400001525878906,57.880001068115234,58.25,3175500.0 2016-07-26,58.619998931884766,58.90999984741211,58.33000183105469,58.34000015258789,3349000.0 2016-07-27,58.25,58.54999923706055,57.880001068115234,58.54999923706055,2685000.0 2016-07-28,57.88999938964844,58.630001068115234,57.529998779296875,58.310001373291016,2459900.0 2016-07-29,57.4900016784668,58.08000183105469,57.16999816894531,58.029998779296875,2937900.0 2016-08-01,58.45000076293945,58.47999954223633,57.36000061035156,57.58000183105469,2993500.0 2016-08-02,57.849998474121094,58.5099983215332,57.529998779296875,58.150001525878906,3796800.0 2016-08-03,58.150001525878906,58.310001373291016,57.5,57.849998474121094,2503600.0 2016-08-04,58.77000045776367,58.970001220703125,57.88999938964844,58.220001220703125,5096900.0 2016-08-05,59.709999084472656,60.470001220703125,56.849998474121094,58.09000015258789,8793700.0 2016-08-08,58.310001373291016,59.709999084472656,58.2400016784668,59.63999938964844,5272100.0 2016-08-09,57.66999816894531,58.470001220703125,57.59000015258789,58.20000076293945,4352000.0 2016-08-10,57.529998779296875,57.88999938964844,57.310001373291016,57.88999938964844,2878100.0 2016-08-11,57.33000183105469,57.91999816894531,57.119998931884766,57.81999969482422,3232100.0 2016-08-12,58.20000076293945,58.25,57.060001373291016,57.15999984741211,3788800.0 2016-08-15,57.880001068115234,58.310001373291016,57.290000915527344,58.0,5675800.0 2016-08-16,57.29999923706055,57.97999954223633,57.279998779296875,57.650001525878906,3664400.0 2016-08-17,57.0,57.45000076293945,56.41999816894531,57.25,5413000.0 2016-08-18,56.939998626708984,57.0,56.31999969482422,56.790000915527344,3386700.0 2016-08-19,57.13999938964844,57.650001525878906,56.93000030517578,57.02000045776367,3386300.0 2016-08-22,57.7400016784668,57.810001373291016,56.849998474121094,56.97999954223633,2510300.0 2016-08-23,58.150001525878906,58.65999984741211,57.529998779296875,57.599998474121094,5375200.0 2016-08-24,57.66999816894531,58.25,57.349998474121094,58.029998779296875,4697900.0 2016-08-25,57.56999969482422,57.970001220703125,57.34000015258789,57.70000076293945,2349500.0 2016-08-26,57.869998931884766,58.20000076293945,57.33000183105469,57.619998931884766,3397200.0 2016-08-29,57.849998474121094,58.099998474121094,57.45000076293945,57.75,2221100.0 2016-08-30,57.90999984741211,58.189998626708984,57.5099983215332,58.09000015258789,2430100.0 2016-08-31,57.439998626708984,57.90999984741211,57.060001373291016,57.72999954223633,3368000.0 2016-09-01,57.59000015258789,57.869998931884766,56.95000076293945,57.75,3352400.0 2016-09-02,58.36000061035156,58.61000061035156,57.880001068115234,57.95000076293945,3672700.0 2016-09-06,58.65999984741211,58.65999984741211,58.119998931884766,58.27000045776367,2586100.0 2016-09-07,58.380001068115234,59.0,58.220001220703125,58.689998626708984,3824300.0 2016-09-08,56.15999984741211,57.939998626708984,56.060001373291016,57.93000030517578,5701400.0 2016-09-09,55.22999954223633,56.36000061035156,55.22999954223633,56.36000061035156,4507500.0 2016-09-12,56.400001525878906,56.52000045776367,55.04999923706055,55.16999816894531,5593400.0 2016-09-13,55.0,55.77000045776367,54.47999954223633,55.720001220703125,6676900.0 2016-09-14,54.029998779296875,54.97999954223633,53.95000076293945,54.029998779296875,4650700.0 2016-09-15,54.099998474121094,54.40999984741211,52.90999984741211,53.2599983215332,6539000.0 2016-09-16,53.31999969482422,53.970001220703125,52.86000061035156,53.939998626708984,7784700.0 2016-09-19,53.33000183105469,54.02000045776367,53.0099983215332,53.720001220703125,4467700.0 2016-09-20,52.959999084472656,53.68000030517578,52.95000076293945,53.599998474121094,5230600.0 2016-09-21,53.45000076293945,53.4900016784668,52.91999816894531,52.97999954223633,3942100.0 2016-09-22,54.209999084472656,54.31999969482422,53.619998931884766,54.029998779296875,5048500.0 2016-09-23,54.40999984741211,54.560001373291016,53.709999084472656,54.13999938964844,4752200.0 2016-09-26,54.150001525878906,54.349998474121094,53.61000061035156,54.349998474121094,4193600.0 2016-09-27,54.400001525878906,54.75,53.91999816894531,54.16999816894531,2797800.0 2016-09-28,54.88999938964844,54.959999084472656,54.16999816894531,54.4900016784668,5013300.0 2016-09-29,55.0,55.93000030517578,54.9900016784668,55.209999084472656,4911900.0 2016-09-30,47.709999084472656,49.7599983215332,45.439998626708984,48.83000183105469,53397200.0 2016-10-03,50.400001525878906,51.2599983215332,48.5,48.65999984741211,16804000.0 2016-10-04,50.09000015258789,51.25,49.91999816894531,51.099998474121094,7811100.0 2016-10-05,50.900001525878906,51.43000030517578,50.060001373291016,50.36000061035156,5255100.0 2016-10-06,51.209999084472656,51.40999984741211,50.619998931884766,51.08000183105469,4083200.0 2016-10-07,50.349998474121094,51.369998931884766,50.279998779296875,51.279998779296875,3834100.0 2016-10-10,50.45000076293945,50.95000076293945,50.36000061035156,50.77000045776367,2792300.0 2016-10-11,49.88999938964844,50.560001373291016,49.540000915527344,50.369998931884766,3735500.0 2016-10-12,49.97999954223633,50.939998626708984,49.7400016784668,50.939998626708984,3760900.0 2016-10-13,51.25,51.369998931884766,49.68000030517578,49.790000915527344,9047900.0 2016-10-14,50.34000015258789,51.65999984741211,50.33000183105469,50.70000076293945,6275400.0 2016-10-17,50.099998474121094,50.91999816894531,50.060001373291016,50.4900016784668,3351100.0 2016-10-18,50.220001220703125,50.630001068115234,49.70000076293945,50.27000045776367,4249700.0 2016-10-19,50.38999938964844,50.84000015258789,50.25,50.43000030517578,3236000.0 2016-10-20,50.08000183105469,50.70000076293945,49.720001220703125,50.70000076293945,5683200.0 2016-10-21,49.709999084472656,50.02000045776367,49.349998474121094,49.93000030517578,4665100.0 2016-10-24,50.45000076293945,50.900001525878906,50.11000061035156,50.20000076293945,6622600.0 2016-10-25,50.63999938964844,51.040000915527344,50.310001373291016,50.38999938964844,7715600.0 2016-10-26,50.869998931884766,51.119998931884766,50.43000030517578,50.54999923706055,3386500.0 2016-10-27,51.29999923706055,51.5,50.86000061035156,51.040000915527344,3780300.0 2016-10-28,51.56999969482422,51.959999084472656,51.400001525878906,51.52000045776367,6042400.0 2016-10-31,51.349998474121094,51.97999954223633,51.15999984741211,51.900001525878906,3865700.0 2016-11-01,51.5,51.9900016784668,51.119998931884766,51.9900016784668,4121400.0 2016-11-02,51.40999984741211,52.189998626708984,51.220001220703125,51.4900016784668,3494500.0 2016-11-03,51.650001525878906,51.939998626708984,51.380001068115234,51.52000045776367,5407600.0 2016-11-04,52.08000183105469,52.97999954223633,51.5,51.529998779296875,8291600.0 2016-11-07,54.75,55.25,53.52000045776367,54.0,10761800.0 2016-11-08,54.88999938964844,55.22999954223633,54.33000183105469,54.75,6802200.0 2016-11-09,53.0099983215332,53.189998626708984,51.459999084472656,52.5099983215332,21742600.0 2016-11-10,53.810001373291016,54.65999984741211,52.959999084472656,53.459999084472656,9833900.0 2016-11-11,53.95000076293945,54.119998931884766,52.81999969482422,53.79999923706055,10084000.0 2016-11-14,53.95000076293945,54.279998779296875,53.09000015258789,54.06999969482422,8622200.0 2016-11-15,54.16999816894531,54.40999984741211,53.75,53.939998626708984,5899600.0 2016-11-16,55.33000183105469,55.45000076293945,53.77000045776367,53.790000915527344,7337000.0 2016-11-17,56.380001068115234,56.939998626708984,55.130001068115234,55.25,10510500.0 2016-11-18,55.56999969482422,56.86000061035156,55.040000915527344,56.5,10857500.0 2016-11-21,55.099998474121094,55.66999816894531,54.68000030517578,55.529998779296875,6516600.0 2016-11-22,53.18000030517578,53.54999923706055,52.369998931884766,53.11000061035156,13416700.0 2016-11-23,51.86000061035156,52.650001525878906,51.349998474121094,52.599998474121094,11782800.0 2016-11-25,53.25,53.5099983215332,52.0,52.040000915527344,5414000.0 2016-11-28,56.95000076293945,58.5,56.83000183105469,58.02000045776367,24846800.0 2016-11-29,55.630001068115234,56.95000076293945,55.52000045776367,56.79999923706055,7217000.0 2016-11-30,55.08000183105469,56.2599983215332,54.97999954223633,55.75,5043800.0 2016-12-01,54.08000183105469,55.56999969482422,53.88999938964844,55.2400016784668,6484300.0 2016-12-02,54.02000045776367,54.560001373291016,53.75,53.86000061035156,4625400.0 2016-12-05,54.7599983215332,55.09000015258789,53.95000076293945,54.040000915527344,6418600.0 2016-12-06,55.29999923706055,55.34000015258789,54.20000076293945,54.86000061035156,5425600.0 2016-12-07,57.099998474121094,57.209999084472656,55.0,55.349998474121094,8330000.0 2016-12-08,56.16999816894531,56.9900016784668,55.880001068115234,56.9900016784668,6757600.0 2016-12-09,55.84000015258789,56.47999954223633,55.41999816894531,56.380001068115234,3590700.0 2016-12-12,55.88999938964844,56.08000183105469,55.2400016784668,55.689998626708984,4128600.0 2016-12-13,56.689998626708984,56.83000183105469,55.900001525878906,55.900001525878906,5531800.0 2016-12-14,56.34000015258789,57.15999984741211,56.209999084472656,56.900001525878906,5817000.0 2016-12-15,56.79999923706055,57.0,56.0,56.29999923706055,3865400.0 2016-12-16,56.2599983215332,56.88999938964844,55.849998474121094,56.66999816894531,6721100.0 2016-12-19,56.689998626708984,56.93000030517578,56.189998626708984,56.189998626708984,3975600.0 2016-12-20,56.41999816894531,56.7400016784668,56.209999084472656,56.720001220703125,2809500.0 2016-12-21,56.279998779296875,56.59000015258789,55.97999954223633,56.040000915527344,2750500.0 2016-12-22,56.45000076293945,56.540000915527344,55.58000183105469,56.439998626708984,4317100.0 2016-12-23,56.4900016784668,56.900001525878906,56.08000183105469,56.38999938964844,3366700.0 2016-12-27,56.619998931884766,57.06999969482422,56.41999816894531,56.5,2211900.0 2016-12-28,56.150001525878906,57.040000915527344,56.040000915527344,56.81999969482422,2164600.0 2016-12-29,56.18000030517578,56.599998474121094,56.029998779296875,56.060001373291016,1679600.0 2016-12-30,56.029998779296875,56.5099983215332,55.790000915527344,56.22999954223633,2921100.0 2017-01-03,56.52000045776367,56.779998779296875,56.0099983215332,56.650001525878906,3149100.0 2017-01-04,57.31999969482422,57.400001525878906,56.20000076293945,56.47999954223633,3572400.0 2017-01-05,57.09000015258789,57.459999084472656,56.97999954223633,57.349998474121094,5166400.0 2017-01-06,57.869998931884766,58.0,56.380001068115234,57.13999938964844,6091200.0 2017-01-09,56.58000183105469,57.75,56.45000076293945,57.599998474121094,7006300.0 2017-01-10,56.65999984741211,56.93000030517578,55.939998626708984,56.43000030517578,4710700.0 2017-01-11,57.0099983215332,57.09000015258789,56.27000045776367,56.459999084472656,6377100.0 2017-01-12,56.9900016784668,57.16999816894531,56.15999984741211,57.16999816894531,3599500.0 2017-01-13,56.52000045776367,57.119998931884766,56.27000045776367,56.84000015258789,6223300.0 2017-01-17,56.58000183105469,56.880001068115234,56.31999969482422,56.5,3470200.0 2017-01-18,57.36000061035156,57.63999938964844,56.599998474121094,56.630001068115234,3970200.0 2017-01-19,56.650001525878906,57.43000030517578,56.4900016784668,57.25,3147500.0 2017-01-20,56.849998474121094,57.119998931884766,56.459999084472656,56.869998931884766,4485300.0 2017-01-23,56.16999816894531,56.95000076293945,55.66999816894531,56.880001068115234,4444000.0 2017-01-24,56.61000061035156,56.72999954223633,55.75,56.25,3613700.0 2017-01-25,57.54999923706055,57.56999969482422,56.58000183105469,56.81999969482422,5238100.0 2017-01-26,56.27000045776367,57.68000030517578,56.2599983215332,57.470001220703125,3406200.0 2017-01-27,56.130001068115234,56.630001068115234,56.04999923706055,56.29999923706055,3010800.0 2017-01-30,53.65999984741211,55.25,53.529998779296875,55.22999954223633,9261800.0 2017-01-31,52.59000015258789,53.13999938964844,51.52000045776367,52.029998779296875,10176800.0 2017-02-01,52.45000076293945,52.90999984741211,51.95000076293945,52.68000030517578,7478400.0 2017-02-02,51.68000030517578,52.81999969482422,51.58000183105469,52.70000076293945,7972300.0 2017-02-03,52.5,52.540000915527344,51.65999984741211,52.06999969482422,6176800.0 2017-02-06,52.7599983215332,53.47999954223633,52.439998626708984,53.47999954223633,7776900.0 2017-02-07,53.790000915527344,54.16999816894531,52.63999938964844,52.709999084472656,7606700.0 2017-02-08,56.45000076293945,57.4900016784668,54.7599983215332,57.0,20858300.0 2017-02-09,58.0,58.40999984741211,56.290000915527344,57.0,13235500.0 2017-02-10,57.400001525878906,58.34000015258789,57.369998931884766,58.0,6935500.0 2017-02-13,57.63999938964844,58.0,57.529998779296875,57.75,6744800.0 2017-02-14,57.36000061035156,57.689998626708984,57.18000030517578,57.290000915527344,10115300.0 2017-02-15,58.130001068115234,58.400001525878906,57.06999969482422,57.06999969482422,5636200.0 2017-02-16,58.099998474121094,58.47999954223633,57.75,58.25,4158200.0 2017-02-17,57.959999084472656,58.439998626708984,57.619998931884766,58.0099983215332,3777600.0 2017-02-21,58.619998931884766,58.689998626708984,57.65999984741211,57.91999816894531,4275100.0 2017-02-22,58.75,58.79999923706055,57.91999816894531,58.22999954223633,3238600.0 2017-02-23,59.150001525878906,59.310001373291016,58.619998931884766,58.79999923706055,3677000.0 2017-02-24,59.5,59.5,58.75,58.959999084472656,3169400.0 2017-02-27,59.58000183105469,59.66999816894531,59.11000061035156,59.4900016784668,4908500.0 2017-02-28,59.27000045776367,59.58000183105469,59.119998931884766,59.29999923706055,5466300.0 2017-03-01,60.25,60.38999938964844,59.4900016784668,59.709999084472656,5163300.0 2017-03-02,60.16999816894531,60.33000183105469,59.66999816894531,59.959999084472656,2850700.0 2017-03-03,59.880001068115234,60.2599983215332,59.689998626708984,59.95000076293945,4789700.0 2017-03-06,58.83000183105469,59.54999923706055,58.4900016784668,59.45000076293945,5801200.0 2017-03-07,57.84000015258789,59.29999923706055,57.77000045776367,58.81999969482422,5336500.0 2017-03-08,57.4900016784668,57.9900016784668,57.150001525878906,57.77000045776367,5617900.0 2017-03-09,57.66999816894531,57.75,57.0,57.599998474121094,4193600.0 2017-03-10,58.7400016784668,59.279998779296875,58.11000061035156,58.25,5171900.0 2017-03-13,59.25,59.34000015258789,58.4900016784668,58.59000015258789,3775000.0 2017-03-14,59.15999984741211,59.779998779296875,58.91999816894531,59.77000045776367,3696900.0 2017-03-15,59.2599983215332,59.45000076293945,58.7599983215332,59.189998626708984,3216800.0 2017-03-16,59.40999984741211,60.0,59.2599983215332,59.75,3560000.0 2017-03-17,58.560001373291016,59.88999938964844,58.189998626708984,59.84000015258789,6738100.0 2017-03-20,58.97999954223633,59.40999984741211,58.439998626708984,58.560001373291016,4487700.0 2017-03-21,58.529998779296875,59.400001525878906,58.400001525878906,59.11000061035156,3243200.0 2017-03-22,59.459999084472656,59.5099983215332,58.52000045776367,58.540000915527344,4385300.0 2017-03-23,58.7599983215332,59.34000015258789,58.369998931884766,59.25,4737700.0 2017-03-24,58.619998931884766,59.290000915527344,58.540000915527344,59.0099983215332,2988200.0 2017-03-27,58.709999084472656,58.86000061035156,58.060001373291016,58.130001068115234,3187800.0 2017-03-28,59.040000915527344,59.34000015258789,58.310001373291016,58.4900016784668,3814300.0 2017-03-29,59.08000183105469,59.20000076293945,58.41999816894531,58.88999938964844,3267800.0 2017-03-30,59.2400016784668,59.31999969482422,58.90999984741211,59.20000076293945,1770800.0 2017-03-31,59.52000045776367,59.81999969482422,59.02000045776367,59.09000015258789,3463600.0 2017-04-03,58.25,59.95000076293945,58.16999816894531,59.54999923706055,5459700.0 2017-04-04,58.209999084472656,58.439998626708984,57.61000061035156,57.9900016784668,3772900.0 2017-04-05,58.060001373291016,59.099998474121094,57.93000030517578,58.220001220703125,4115200.0 2017-04-06,58.13999938964844,58.41999816894531,57.720001220703125,58.060001373291016,3085500.0 2017-04-07,58.43000030517578,58.66999816894531,58.029998779296875,58.40999984741211,3234900.0 2017-04-10,58.970001220703125,59.099998474121094,58.20000076293945,58.290000915527344,4501000.0 2017-04-11,58.880001068115234,59.20000076293945,58.40999984741211,58.72999954223633,3612900.0 2017-04-12,58.65999984741211,59.0099983215332,58.47999954223633,58.939998626708984,2590700.0 2017-04-13,58.349998474121094,59.060001373291016,58.290000915527344,58.77000045776367,3872300.0 2017-04-17,58.70000076293945,58.81999969482422,58.5099983215332,58.630001068115234,2931800.0 2017-04-18,57.869998931884766,58.40999984741211,57.650001525878906,58.349998474121094,5333500.0 2017-04-19,57.970001220703125,58.33000183105469,57.86000061035156,57.970001220703125,4071300.0 2017-04-20,57.779998779296875,58.2400016784668,57.5,58.0099983215332,5152200.0 2017-04-21,57.849998474121094,57.97999954223633,57.63999938964844,57.97999954223633,4882000.0 2017-04-24,58.88999938964844,59.189998626708984,58.45000076293945,58.63999938964844,4201700.0 2017-04-25,59.09000015258789,59.369998931884766,58.7599983215332,58.93000030517578,3112300.0 2017-04-26,59.41999816894531,59.650001525878906,58.970001220703125,59.04999923706055,3920700.0 2017-04-27,59.70000076293945,59.72999954223633,59.310001373291016,59.45000076293945,3230000.0 2017-04-28,60.22999954223633,60.400001525878906,59.439998626708984,59.7400016784668,4694400.0 2017-05-01,60.349998474121094,60.75,60.15999984741211,60.400001525878906,5007200.0 2017-05-02,60.4900016784668,60.810001373291016,60.20000076293945,60.33000183105469,3963300.0 2017-05-03,60.560001373291016,60.79999923706055,60.209999084472656,60.720001220703125,3562500.0 2017-05-04,60.75,61.150001525878906,60.560001373291016,60.7599983215332,5479600.0 2017-05-05,63.220001220703125,63.34000015258789,61.5,61.689998626708984,8224700.0 2017-05-08,64.27999877929688,64.43000030517578,63.0,63.189998626708984,6848000.0 2017-05-09,64.16999816894531,64.33999633789062,63.38999938964844,63.5099983215332,3534000.0 2017-05-10,63.970001220703125,64.30000305175781,63.65999984741211,63.9900016784668,3430100.0 2017-05-11,64.25,64.31999969482422,63.599998474121094,63.599998474121094,3053000.0 2017-05-12,64.38999938964844,64.68000030517578,64.04000091552734,64.31999969482422,4268800.0 2017-05-15,64.48999786376953,64.72000122070312,64.12999725341797,64.4000015258789,6625300.0 2017-05-16,65.19000244140625,65.25,64.26000213623047,64.63999938964844,3239800.0 2017-05-17,64.5,65.0,64.29000091552734,64.73999786376953,3892900.0 2017-05-18,65.0199966430664,65.31999969482422,63.959999084472656,64.16000366210938,4029600.0 2017-05-19,65.41999816894531,65.5199966430664,64.9000015258789,65.11000061035156,3559700.0 2017-05-22,65.79000091552734,65.86000061035156,65.16999816894531,65.4000015258789,3313700.0 2017-05-23,66.01000213623047,66.30000305175781,65.66000366210938,66.0,4913100.0 2017-05-24,66.48999786376953,66.61000061035156,65.8499984741211,66.16999816894531,3092700.0 2017-05-25,66.87999725341797,67.04000091552734,66.54000091552734,66.66999816894531,4639800.0 2017-05-26,66.79000091552734,67.12999725341797,66.69999694824219,67.12999725341797,2559400.0 2017-05-30,66.48999786376953,66.69000244140625,66.29000091552734,66.69000244140625,5077500.0 2017-05-31,66.91000366210938,67.0999984741211,66.43000030517578,66.63999938964844,3847900.0 2017-06-01,67.38999938964844,67.44000244140625,66.66000366210938,66.91000366210938,3770300.0 2017-06-02,67.47000122070312,67.55999755859375,66.66000366210938,67.5,6531000.0 2017-06-05,67.55999755859375,67.87999725341797,67.30999755859375,67.48999786376953,2297700.0 2017-06-06,67.41000366210938,67.7699966430664,67.1500015258789,67.29000091552734,5665700.0 2017-06-07,66.95999908447266,67.38999938964844,66.5,67.04000091552734,4746600.0 2017-06-08,66.87000274658203,66.91999816894531,66.30000305175781,66.41000366210938,3341500.0 2017-06-09,66.30999755859375,67.12999725341797,65.83000183105469,67.12999725341797,4296100.0 2017-06-12,66.29000091552734,66.33000183105469,65.58999633789062,65.91000366210938,4236200.0 2017-06-13,66.43000030517578,66.63999938964844,65.80000305175781,66.43000030517578,4601200.0 2017-06-14,66.47000122070312,66.93000030517578,65.94000244140625,66.44000244140625,3198400.0 2017-06-15,66.38999938964844,66.55000305175781,65.79000091552734,66.11000061035156,4005700.0 2017-06-16,66.58999633789062,66.63999938964844,65.87000274658203,66.12999725341797,10421500.0 2017-06-19,67.4000015258789,67.45999908447266,66.8499984741211,66.8499984741211,3263700.0 2017-06-20,67.2699966430664,67.72000122070312,67.01000213623047,67.01000213623047,2722800.0 2017-06-21,67.91000366210938,68.18000030517578,67.13999938964844,67.33999633789062,3428400.0 2017-06-22,67.12000274658203,68.11000061035156,66.87000274658203,67.88999938964844,5048400.0 2017-06-23,67.37999725341797,67.77999877929688,66.86000061035156,67.0199966430664,4543900.0 2017-06-26,67.45999908447266,68.0999984741211,67.30999755859375,67.80000305175781,3139900.0 2017-06-27,66.52999877929688,67.68000030517578,66.5199966430664,67.30999755859375,3051700.0 2017-06-28,67.02999877929688,67.23999786376953,66.52999877929688,66.80999755859375,4151700.0 2017-06-29,66.13999938964844,67.16000366210938,65.5999984741211,67.0199966430664,3701700.0 2017-06-30,66.4000015258789,66.9000015258789,66.16999816894531,66.55000305175781,3926900.0 2017-07-03,66.69999694824219,66.9800033569336,66.4000015258789,66.93000030517578,1294300.0 2017-07-05,66.88999938964844,67.25,66.13999938964844,66.80999755859375,2612900.0 2017-07-06,66.29000091552734,66.69000244140625,66.05000305175781,66.45999908447266,2362400.0 2017-07-07,66.95999908447266,67.31999969482422,66.37000274658203,66.4000015258789,2529500.0 2017-07-10,67.27999877929688,67.31999969482422,66.6500015258789,66.98999786376953,2212400.0 2017-07-11,67.5999984741211,67.66000366210938,67.05999755859375,67.18000030517578,1904100.0 2017-07-12,68.12999725341797,68.37000274658203,67.91000366210938,68.05000305175781,3177100.0 2017-07-13,67.9000015258789,68.26000213623047,67.61000061035156,68.26000213623047,3844800.0 2017-07-14,68.83000183105469,68.91000366210938,68.12999725341797,68.27999877929688,3136600.0 2017-07-17,68.88999938964844,69.0,68.5199966430664,68.77999877929688,2507100.0 2017-07-18,68.79000091552734,68.95999908447266,68.41999816894531,68.77999877929688,2436400.0 2017-07-19,69.5,69.5,68.6500015258789,68.80000305175781,2798200.0 2017-07-20,69.95999908447266,70.30000305175781,69.62999725341797,69.75,2617100.0 2017-07-21,69.9800033569336,70.05999755859375,69.5999984741211,69.66999816894531,2888600.0 2017-07-24,69.95999908447266,70.05999755859375,69.63999938964844,69.95999908447266,3488200.0 2017-07-25,69.97000122070312,70.3499984741211,69.7300033569336,69.95999908447266,2599300.0 2017-07-26,70.05000305175781,70.44999694824219,69.88999938964844,70.20999908447266,2206100.0 2017-07-27,69.72000122070312,70.48999786376953,69.25,70.05999755859375,3359600.0 2017-07-28,69.31999969482422,69.9000015258789,69.18000030517578,69.54000091552734,3926100.0 2017-07-31,69.31999969482422,69.75,69.23999786376953,69.55000305175781,4589400.0 2017-08-01,69.51000213623047,70.0199966430664,69.38999938964844,69.38999938964844,4516800.0 2017-08-02,68.5199966430664,69.5199966430664,68.04000091552734,69.44000244140625,8021600.0 2017-08-03,69.94999694824219,70.05000305175781,67.72000122070312,67.83000183105469,5882700.0 2017-08-04,71.18000030517578,71.56999969482422,70.5999984741211,70.80000305175781,4555400.0 2017-08-07,69.58999633789062,71.16999816894531,69.52999877929688,71.08999633789062,4235100.0 2017-08-08,70.27999877929688,70.75,69.5199966430664,69.98999786376953,3709200.0 2017-08-09,71.01000213623047,71.08000183105469,69.7300033569336,70.0199966430664,3718600.0 2017-08-10,70.01000213623047,71.08000183105469,69.91999816894531,70.51000213623047,3098900.0 2017-08-11,70.61000061035156,70.70999908447266,69.95999908447266,70.12999725341797,3453500.0 2017-08-14,71.83999633789062,71.87000274658203,70.94000244140625,71.0999984741211,2598300.0 2017-08-15,71.66999816894531,71.91000366210938,71.5,71.86000061035156,4298000.0 2017-08-16,72.05999755859375,72.06999969482422,71.55999755859375,71.9800033569336,2392100.0 2017-08-17,70.38999938964844,71.9800033569336,70.36000061035156,71.81999969482422,3098800.0 2017-08-18,70.06999969482422,70.51000213623047,69.58000183105469,69.69999694824219,2636100.0 2017-08-21,69.5199966430664,70.16999816894531,69.33000183105469,70.16999816894531,2429400.0 2017-08-22,70.1500015258789,70.30000305175781,69.5999984741211,69.72000122070312,2918300.0 2017-08-23,70.0199966430664,70.12999725341797,69.83999633789062,70.01000213623047,2021400.0 2017-08-24,69.81999969482422,70.33999633789062,69.5199966430664,70.12000274658203,1473600.0 2017-08-25,69.77999877929688,70.73999786376953,69.7699966430664,70.08999633789062,2959000.0 2017-08-28,69.95999908447266,70.29000091552734,69.80999755859375,69.9800033569336,2961900.0 2017-08-29,69.6500015258789,69.77999877929688,69.23999786376953,69.38999938964844,1666300.0 2017-08-30,69.66999816894531,69.87999725341797,69.37000274658203,69.58000183105469,1943400.0 2017-08-31,70.7699966430664,71.0,69.69999694824219,69.83999633789062,3379100.0 2017-09-01,70.83000183105469,71.2300033569336,70.75,70.8499984741211,2862100.0 2017-09-05,70.54000091552734,70.7300033569336,69.87999725341797,70.56999969482422,1983000.0 2017-09-06,70.93000030517578,71.06999969482422,70.52999877929688,70.7300033569336,1636700.0 2017-09-07,71.41999816894531,71.80000305175781,70.94999694824219,71.0199966430664,2174500.0 2017-09-08,71.0999984741211,71.62999725341797,71.0,71.22000122070312,2479700.0 2017-09-11,72.18000030517578,72.33000183105469,71.20999908447266,71.72000122070312,3161000.0 2017-09-12,72.83999633789062,73.0,72.0999984741211,72.37999725341797,2854300.0 2017-09-13,72.2699966430664,72.98999786376953,72.19000244140625,72.81999969482422,3279600.0 2017-09-14,71.73999786376953,72.23999786376953,71.5,71.98999786376953,3333300.0 2017-09-15,71.81999969482422,71.93000030517578,71.41000366210938,71.7699966430664,3927800.0 2017-09-18,72.04000091552734,72.31999969482422,71.80999755859375,72.12999725341797,1565500.0 2017-09-19,72.5,72.81999969482422,72.12999725341797,72.25,2620400.0 2017-09-20,72.45999908447266,72.83999633789062,72.01000213623047,72.62999725341797,2568500.0 2017-09-21,71.86000061035156,72.58000183105469,71.86000061035156,72.37000274658203,2382300.0 2017-09-22,72.05999755859375,72.47000122070312,71.91000366210938,71.95999908447266,3568300.0 2017-09-25,71.69000244140625,72.05000305175781,71.04000091552734,71.91000366210938,2195600.0 2017-09-26,71.62000274658203,72.5199966430664,71.51000213623047,71.93000030517578,3768000.0 2017-09-27,71.91000366210938,72.33000183105469,71.52999877929688,72.02999877929688,2037400.0 2017-09-28,72.13999938964844,72.16999816894531,71.38999938964844,71.4800033569336,1640800.0 2017-09-29,72.54000091552734,72.6500015258789,71.93000030517578,71.98999786376953,1953100.0 2017-10-02,72.44999694824219,73.27999877929688,72.3499984741211,72.51000213623047,1897100.0 2017-10-03,72.55000305175781,72.91999816894531,72.22000122070312,72.45999908447266,2638600.0 2017-10-04,72.6500015258789,73.02999877929688,72.26000213623047,72.5,4474400.0 2017-10-05,73.19999694824219,73.2300033569336,72.62999725341797,73.05999755859375,3628200.0 2017-10-06,73.80000305175781,73.83000183105469,73.0,73.0,2249300.0 2017-10-09,73.6500015258789,73.91000366210938,73.19999694824219,73.91000366210938,1925400.0 2017-10-10,74.0,74.0999984741211,73.62000274658203,73.62000274658203,2089200.0 2017-10-11,73.5999984741211,74.01000213623047,73.1500015258789,73.88999938964844,2468200.0 2017-10-12,74.08999633789062,74.47000122070312,73.73999786376953,73.73999786376953,2675600.0 2017-10-13,74.37999725341797,74.7699966430664,74.2300033569336,74.61000061035156,1467000.0 2017-10-16,74.16999816894531,74.51000213623047,73.79000091552734,74.44000244140625,1214400.0 2017-10-17,73.97000122070312,74.12999725341797,73.5999984741211,74.12000274658203,1387200.0 2017-10-18,73.94000244140625,74.33000183105469,73.63999938964844,74.0,2050400.0 2017-10-19,74.2699966430664,74.47000122070312,73.41999816894531,73.61000061035156,1658800.0 2017-10-20,74.80000305175781,74.81999969482422,74.19000244140625,74.5,2905200.0 2017-10-23,74.4000015258789,75.0,74.30000305175781,74.9800033569336,2665600.0 2017-10-24,74.69000244140625,74.69999694824219,74.1500015258789,74.31999969482422,3549200.0 2017-10-25,74.25,74.75,74.0999984741211,74.43000030517578,2375000.0 2017-10-26,74.58000183105469,75.51000213623047,74.54000091552734,74.6500015258789,3390200.0 2017-10-27,75.38999938964844,75.5,74.0,74.70999908447266,3424300.0 2017-10-30,75.51000213623047,75.62000274658203,74.75,75.31999969482422,4155400.0 2017-10-31,75.66999816894531,76.51000213623047,75.36000061035156,75.7300033569336,6126500.0 2017-11-01,73.54000091552734,75.0,70.52999877929688,74.63999938964844,9994900.0 2017-11-02,74.36000061035156,75.11000061035156,73.7300033569336,74.13999938964844,4426300.0 2017-11-03,74.2699966430664,74.72000122070312,73.7699966430664,74.33000183105469,3792500.0 2017-11-06,74.77999877929688,75.29000091552734,74.0,74.11000061035156,3183300.0 2017-11-07,74.6500015258789,75.05999755859375,74.52999877929688,74.80999755859375,3161600.0 2017-11-08,74.37999725341797,75.08000183105469,74.2699966430664,74.8499984741211,2556300.0 2017-11-09,73.94000244140625,74.23999786376953,73.5,73.86000061035156,2138000.0 2017-11-10,74.26000213623047,74.44000244140625,73.41999816894531,73.58999633789062,2591900.0 2017-11-13,74.55999755859375,74.66000366210938,73.80999755859375,74.0,1743800.0 2017-11-14,74.97000122070312,75.19000244140625,73.77999877929688,73.83999633789062,2261400.0 2017-11-15,74.08999633789062,75.11000061035156,73.97000122070312,74.94000244140625,3244000.0 2017-11-16,75.37999725341797,75.7699966430664,74.38999938964844,74.4000015258789,3370800.0 2017-11-17,72.91000366210938,75.16000366210938,72.87999725341797,75.06999969482422,4754900.0 2017-11-20,71.9000015258789,72.91000366210938,71.56999969482422,72.73999786376953,5894900.0 2017-11-21,71.7699966430664,72.88999938964844,71.48999786376953,72.77999877929688,4244600.0 2017-11-22,71.70999908447266,72.05999755859375,71.4800033569336,71.91999816894531,2537800.0 2017-11-24,72.2699966430664,72.37000274658203,71.52999877929688,71.93000030517578,1827600.0 2017-11-27,72.4000015258789,72.61000061035156,72.0,72.2300033569336,3994000.0 2017-11-28,72.87000274658203,73.2300033569336,72.37999725341797,72.52999877929688,3509100.0 2017-11-29,72.11000061035156,72.98999786376953,71.95999908447266,72.98999786376953,3080900.0 2017-11-30,72.27999877929688,72.77999877929688,71.44999694824219,71.44999694824219,3875100.0 2017-12-01,71.36000061035156,72.41000366210938,70.76000213623047,71.91000366210938,4770000.0 2017-12-04,70.31999969482422,71.86000061035156,70.31999969482422,71.6500015258789,4569200.0 2017-12-05,70.43000030517578,71.30999755859375,69.69000244140625,70.05999755859375,3263000.0 2017-12-06,71.5,71.62000274658203,69.94000244140625,70.16000366210938,4766400.0 2017-12-07,71.61000061035156,71.79000091552734,70.01000213623047,71.36000061035156,5680600.0 2017-12-08,71.81999969482422,72.83000183105469,71.48999786376953,72.04000091552734,3330100.0 2017-12-11,71.55999755859375,72.04000091552734,71.25,71.6500015258789,2329300.0 2017-12-12,71.44999694824219,72.02999877929688,70.94000244140625,71.48999786376953,4501500.0 2017-12-13,71.19000244140625,72.12000274658203,71.05999755859375,71.80000305175781,3129000.0 2017-12-14,71.80999755859375,72.79000091552734,71.6500015258789,71.6500015258789,4694100.0 2017-12-15,72.08000183105469,72.30000305175781,71.06999969482422,72.05000305175781,8291000.0 2017-12-18,71.87000274658203,72.47000122070312,71.72000122070312,72.37000274658203,3079000.0 2017-12-19,71.93000030517578,72.44000244140625,71.37000274658203,71.80000305175781,2679900.0 2017-12-20,72.70999908447266,72.7699966430664,71.94999694824219,72.48999786376953,3330500.0 2017-12-21,72.4000015258789,73.86000061035156,72.31999969482422,73.44000244140625,4740500.0 2017-12-22,71.69999694824219,72.44000244140625,71.5,71.6500015258789,5831100.0 2017-12-26,71.23999786376953,71.91999816894531,71.12000274658203,71.55999755859375,2071900.0 2017-12-27,71.19999694824219,71.62999725341797,71.08000183105469,71.62999725341797,2593600.0 2017-12-28,71.38999938964844,71.52999877929688,70.94999694824219,71.2699966430664,1927000.0 2017-12-29,71.0199966430664,71.70999908447266,71.01000213623047,71.37999725341797,2212200.0 2018-01-02,70.94999694824219,71.33000183105469,70.54000091552734,71.16000366210938,3068600.0 2018-01-03,71.55000305175781,71.7699966430664,70.9000015258789,71.18000030517578,4317100.0 2018-01-04,72.68000030517578,72.97000122070312,71.86000061035156,71.94999694824219,3444300.0 2018-01-05,73.30000305175781,73.58999633789062,72.76000213623047,73.11000061035156,2913200.0 2018-01-08,73.37000274658203,73.66000366210938,73.01000213623047,73.16000366210938,3305400.0 2018-01-09,73.45999908447266,73.62999725341797,73.19999694824219,73.19999694824219,3018300.0 2018-01-10,73.97000122070312,74.0199966430664,73.19999694824219,73.23999786376953,3485800.0 2018-01-11,74.01000213623047,74.19999694824219,73.62000274658203,73.9800033569336,3981300.0 2018-01-12,74.55999755859375,74.8499984741211,73.88999938964844,74.0999984741211,3816300.0 2018-01-16,74.7300033569336,75.77999877929688,74.41999816894531,75.44999694824219,3547800.0 2018-01-17,75.83999633789062,76.02999877929688,75.0999984741211,75.1500015258789,4169500.0 2018-01-18,76.75,77.13999938964844,76.11000061035156,77.0,5518200.0 2018-01-19,77.29000091552734,77.37999725341797,76.77999877929688,76.98999786376953,3178700.0 2018-01-22,77.95999908447266,78.33999633789062,77.19000244140625,77.38999938964844,3843600.0 2018-01-23,78.26000213623047,78.77999877929688,77.55000305175781,77.63999938964844,2732700.0 2018-01-24,78.44999694824219,78.94999694824219,78.11000061035156,78.54000091552734,3655900.0 2018-01-25,77.94999694824219,78.83000183105469,77.72000122070312,78.72000122070312,2741800.0 2018-01-26,78.43000030517578,78.52999877929688,77.68000030517578,78.22000122070312,2425200.0 2018-01-29,78.1500015258789,78.41999816894531,77.77999877929688,78.05000305175781,2734800.0 2018-01-30,77.76000213623047,78.73999786376953,77.5199966430664,78.16999816894531,2803900.0 2018-01-31,77.9800033569336,78.2300033569336,77.31999969482422,77.58000183105469,3222800.0 2018-02-01,77.5,78.44000244140625,77.08999633789062,77.91000366210938,3130800.0 2018-02-02,75.72000122070312,77.08000183105469,75.69999694824219,75.80999755859375,5256400.0 2018-02-05,73.29000091552734,76.58999633789062,73.25,75.6500015258789,4318200.0 2018-02-06,73.9000015258789,74.2699966430664,71.94999694824219,72.23999786376953,6519000.0 2018-02-07,76.5199966430664,79.27999877929688,76.5,76.62999725341797,7112600.0 2018-02-08,75.16000366210938,78.08000183105469,75.08999633789062,76.70999908447266,6974600.0 2018-02-09,76.29000091552734,76.81999969482422,74.05999755859375,75.83999633789062,6550200.0 2018-02-12,77.43000030517578,77.9000015258789,76.41999816894531,76.51000213623047,5642800.0 2018-02-13,78.11000061035156,78.30000305175781,76.66000366210938,76.9000015258789,4123400.0 2018-02-14,79.81999969482422,80.12999725341797,77.37999725341797,77.43000030517578,4773500.0 2018-02-15,81.37000274658203,81.37000274658203,79.33000183105469,80.29000091552734,3368100.0 2018-02-16,80.94999694824219,81.87000274658203,80.6500015258789,81.48999786376953,4780700.0 2018-02-20,81.54000091552734,82.18000030517578,80.61000061035156,80.69000244140625,3913100.0 2018-02-21,81.80000305175781,83.55999755859375,81.3499984741211,81.47000122070312,4607900.0 2018-02-22,81.61000061035156,82.56999969482422,81.37000274658203,82.25,3357600.0 2018-02-23,82.52999877929688,82.52999877929688,80.80999755859375,82.31999969482422,3540700.0 2018-02-26,82.97000122070312,83.33999633789062,82.2699966430664,83.30999755859375,2875700.0 2018-02-27,82.51000213623047,83.79000091552734,82.25,83.22000122070312,2914900.0 2018-02-28,82.0199966430664,83.55000305175781,81.86000061035156,82.9800033569336,2613900.0 2018-03-01,80.6500015258789,82.5,80.11000061035156,82.23999786376953,3739000.0 2018-03-02,81.27999877929688,81.41999816894531,79.5199966430664,79.91999816894531,3055000.0 2018-03-05,82.2699966430664,82.58000183105469,80.56999969482422,80.7300033569336,2532400.0 2018-03-06,83.06999969482422,83.2699966430664,82.01000213623047,82.83000183105469,2907500.0 2018-03-07,83.25,83.55999755859375,82.41000366210938,82.69000244140625,2706000.0 2018-03-08,83.22000122070312,83.68000030517578,82.66000366210938,83.6500015258789,3340200.0 2018-03-09,84.70999908447266,84.94999694824219,83.51000213623047,83.62000274658203,2997500.0 2018-03-12,84.06999969482422,84.91999816894531,83.80000305175781,84.62000274658203,4499300.0 2018-03-13,83.79000091552734,84.98999786376953,83.5199966430664,84.56999969482422,2279600.0 2018-03-14,83.62999725341797,84.62000274658203,83.44999694824219,84.01000213623047,2255200.0 2018-03-15,84.83000183105469,85.0999984741211,83.68000030517578,83.75,2969500.0 2018-03-16,84.5999984741211,85.0,84.2300033569336,84.80000305175781,4534900.0 2018-03-19,83.80999755859375,84.76000213623047,82.94999694824219,84.37000274658203,3304900.0 2018-03-20,84.30999755859375,84.69000244140625,83.91000366210938,84.02999877929688,3145900.0 2018-03-21,83.3499984741211,84.56999969482422,83.05000305175781,84.25,3721200.0 2018-03-22,80.97000122070312,83.0,80.66000366210938,82.51000213623047,5454000.0 2018-03-23,79.26000213623047,81.45999908447266,79.19999694824219,81.05999755859375,3093600.0 2018-03-26,81.62999725341797,81.87000274658203,79.6500015258789,80.66000366210938,3639000.0 2018-03-27,80.08000183105469,82.73999786376953,79.33999633789062,82.29000091552734,3387800.0 2018-03-28,79.66999816894531,80.88999938964844,79.37999725341797,80.38999938964844,3753300.0 2018-03-29,80.5,81.61000061035156,79.7699966430664,80.0999984741211,4755600.0 2018-04-02,79.20999908447266,81.2699966430664,78.45999908447266,80.45999908447266,4708300.0 2018-04-03,80.05000305175781,80.72000122070312,78.98999786376953,79.91999816894531,3700200.0 2018-04-04,80.72000122070312,81.18000030517578,78.58000183105469,78.62000274658203,3972700.0 2018-04-05,80.91999816894531,81.4800033569336,80.05999755859375,81.05000305175781,2378900.0 2018-04-06,79.06999969482422,80.86000061035156,78.54000091552734,80.30999755859375,3552900.0 2018-04-09,78.91000366210938,80.2300033569336,78.87000274658203,79.43000030517578,3278000.0 2018-04-10,80.4000015258789,81.08000183105469,80.0999984741211,80.30000305175781,3190800.0 2018-04-11,79.93000030517578,80.26000213623047,79.45999908447266,79.6500015258789,2499300.0 2018-04-12,81.55000305175781,81.8499984741211,80.08000183105469,80.37999725341797,3619300.0 2018-04-13,80.81999969482422,82.2300033569336,80.19000244140625,82.2300033569336,2784700.0 2018-04-16,81.7699966430664,82.26000213623047,81.0,81.48999786376953,2269400.0 2018-04-17,82.19000244140625,82.5,81.4800033569336,82.38999938964844,3568900.0 2018-04-18,82.69999694824219,83.1500015258789,81.62999725341797,82.44999694824219,2577200.0 2018-04-19,82.37000274658203,83.23999786376953,82.08999633789062,82.55999755859375,2161100.0 2018-04-20,81.7699966430664,82.55999755859375,81.38999938964844,82.19000244140625,3053400.0 2018-04-23,81.56999969482422,82.19999694824219,81.2300033569336,81.9800033569336,2130700.0 2018-04-24,80.80000305175781,82.31999969482422,80.3499984741211,82.16999816894531,3017200.0 2018-04-25,80.91000366210938,81.1500015258789,79.91000366210938,80.58999633789062,2642700.0 2018-04-26,81.7300033569336,81.80999755859375,80.79000091552734,81.33000183105469,3223800.0 2018-04-27,81.62000274658203,82.68000030517578,81.5199966430664,81.86000061035156,2227300.0 2018-04-30,81.81999969482422,82.5,81.72000122070312,82.01000213623047,2642900.0 2018-05-01,81.81999969482422,82.16999816894531,81.45999908447266,81.77999877929688,2213400.0 2018-05-02,81.37999725341797,82.18000030517578,81.12000274658203,81.68000030517578,3100200.0 2018-05-03,81.36000061035156,81.56999969482422,80.08000183105469,80.94999694824219,3338400.0 2018-05-04,82.16999816894531,82.61000061035156,80.72000122070312,81.04000091552734,3799600.0 2018-05-07,77.86000061035156,78.87999725341797,76.83000183105469,78.7300033569336,9362800.0 2018-05-08,75.55000305175781,77.9000015258789,75.05000305175781,77.61000061035156,7551000.0 2018-05-09,75.02999877929688,75.97000122070312,74.76000213623047,75.86000061035156,6849500.0 2018-05-10,75.94999694824219,76.37999725341797,75.19999694824219,75.38999938964844,3198700.0 2018-05-11,76.58000183105469,76.98999786376953,75.77999877929688,75.83000183105469,3678700.0 2018-05-14,75.86000061035156,76.83000183105469,75.44000244140625,76.37000274658203,3991900.0 2018-05-15,75.45999908447266,76.33000183105469,75.01000213623047,75.66999816894531,2997600.0 2018-05-16,75.38999938964844,75.9000015258789,75.16999816894531,75.56999969482422,2374600.0 2018-05-17,75.77999877929688,76.20999908447266,74.97000122070312,75.05000305175781,3605700.0 2018-05-18,76.04000091552734,76.69999694824219,75.55000305175781,75.91999816894531,3210500.0 2018-05-21,75.75,76.80999755859375,75.5,76.31999969482422,1912900.0 2018-05-22,75.23999786376953,76.02999877929688,75.13999938964844,75.91000366210938,4025500.0 2018-05-23,75.76000213623047,75.80000305175781,74.86000061035156,74.9800033569336,2844600.0 2018-05-24,75.93000030517578,76.4000015258789,75.47000122070312,75.91000366210938,3006400.0 2018-05-25,75.77999877929688,76.04000091552734,75.05000305175781,75.9800033569336,2872500.0 2018-05-29,74.41000366210938,75.4800033569336,73.97000122070312,75.47000122070312,3543500.0 2018-05-30,75.69000244140625,76.02999877929688,74.5,74.5999984741211,3449600.0 2018-05-31,75.3499984741211,76.22000122070312,74.91999816894531,74.91999816894531,6622200.0 2018-06-01,76.87000274658203,77.22000122070312,75.7699966430664,75.77999877929688,3089200.0 2018-06-04,77.22000122070312,77.44999694824219,76.72000122070312,76.86000061035156,2800100.0 2018-06-05,77.02999877929688,77.4000015258789,76.66999816894531,77.36000061035156,2295800.0 2018-06-06,78.13999938964844,78.16999816894531,77.0999984741211,77.16999816894531,2753500.0 2018-06-07,76.72000122070312,78.19999694824219,76.11000061035156,78.04000091552734,3468500.0 2018-06-08,77.11000061035156,77.12999725341797,75.94000244140625,76.58000183105469,2504700.0 2018-06-11,76.97000122070312,77.77999877929688,76.61000061035156,77.06999969482422,1917200.0 2018-06-12,78.25,78.30000305175781,76.94999694824219,76.97000122070312,3764800.0 2018-06-13,78.0199966430664,79.05999755859375,77.2300033569336,77.2300033569336,3484300.0 2018-06-14,78.55000305175781,78.97000122070312,78.11000061035156,78.1500015258789,3198400.0 2018-06-15,80.69999694824219,80.75,78.6500015258789,79.38999938964844,9462000.0 2018-06-18,80.01000213623047,80.3499984741211,78.62999725341797,79.88999938964844,4458700.0 2018-06-19,79.19999694824219,79.66000366210938,78.55000305175781,79.36000061035156,3156600.0 2018-06-20,78.81999969482422,79.30000305175781,78.45999908447266,79.25,3149700.0 2018-06-21,77.68000030517578,78.7699966430664,77.55999755859375,78.7699966430664,2714800.0 2018-06-22,78.69999694824219,79.0,77.25,78.16999816894531,5724100.0 2018-06-25,77.95999908447266,78.5,77.3499984741211,78.41000366210938,4442900.0 2018-06-26,78.44999694824219,78.80000305175781,77.79000091552734,78.13999938964844,2800400.0 2018-06-27,77.37999725341797,79.43000030517578,77.3499984741211,79.43000030517578,3712200.0 2018-06-28,79.0199966430664,79.37000274658203,77.3499984741211,77.79000091552734,3105200.0 2018-06-29,78.98999786376953,80.01000213623047,78.80000305175781,78.94000244140625,3668100.0 2018-07-02,79.48999786376953,79.5199966430664,78.30000305175781,78.56999969482422,2679900.0 2018-07-03,79.9000015258789,80.20999908447266,79.3499984741211,79.9800033569336,1637200.0 2018-07-05,79.88999938964844,80.19000244140625,79.22000122070312,79.83999633789062,3613100.0 2018-07-06,80.55999755859375,80.73999786376953,79.70999908447266,79.94000244140625,2050500.0 2018-07-09,80.9800033569336,81.0999984741211,80.25,80.76000213623047,2075000.0 2018-07-10,81.75,82.0999984741211,81.33000183105469,81.5,2276000.0 2018-07-11,81.58999633789062,81.88999938964844,81.11000061035156,81.22000122070312,3012000.0 2018-07-12,83.31999969482422,83.3499984741211,81.44000244140625,82.04000091552734,3599700.0 2018-07-13,81.70999908447266,83.08000183105469,81.56999969482422,82.48999786376953,4163100.0 2018-07-16,81.95999908447266,82.37999725341797,81.66000366210938,81.77999877929688,3032100.0 2018-07-17,82.73999786376953,82.98999786376953,81.27999877929688,81.4000015258789,2406100.0 2018-07-18,82.33000183105469,82.6500015258789,81.86000061035156,82.36000061035156,2223900.0 2018-07-19,82.37999725341797,82.62999725341797,81.5,82.25,2259400.0 2018-07-20,82.23999786376953,82.56999969482422,81.94999694824219,82.22000122070312,2338300.0 2018-07-23,82.66999816894531,82.76000213623047,81.73999786376953,82.13999938964844,1943100.0 2018-07-24,82.26000213623047,82.91000366210938,82.01000213623047,82.52999877929688,2611900.0 2018-07-25,82.83999633789062,82.83999633789062,81.91000366210938,82.55000305175781,3107100.0 2018-07-26,82.72000122070312,83.30000305175781,82.62999725341797,83.05000305175781,1813900.0 2018-07-27,81.55999755859375,83.0,80.98999786376953,82.7300033569336,2427300.0 2018-07-30,80.76000213623047,81.76000213623047,80.33999633789062,81.52999877929688,2830900.0 2018-07-31,81.5,81.7300033569336,80.80999755859375,81.13999938964844,3429000.0 2018-08-01,82.08999633789062,82.29000091552734,81.36000061035156,81.5,3571400.0 2018-08-02,76.86000061035156,78.16999816894531,74.83000183105469,75.44999694824219,12197300.0 2018-08-03,77.81999969482422,78.25,76.2699966430664,77.54000091552734,5647000.0 2018-08-06,78.48999786376953,78.5199966430664,77.75,77.7699966430664,3399700.0 2018-08-07,78.06999969482422,78.83000183105469,77.80999755859375,78.55000305175781,2220000.0 2018-08-08,77.23999786376953,78.27999877929688,77.20999908447266,78.27999877929688,2221400.0 2018-08-09,76.26000213623047,77.25,76.20999908447266,77.12000274658203,4262500.0 2018-08-10,75.55999755859375,76.26000213623047,75.36000061035156,75.97000122070312,2840700.0 2018-08-13,75.41999816894531,76.45999908447266,75.33000183105469,75.75,2933400.0 2018-08-14,75.22000122070312,75.73999786376953,74.66000366210938,74.66000366210938,3949800.0 2018-08-15,74.54000091552734,75.12999725341797,74.12999725341797,74.87999725341797,3155400.0 2018-08-16,75.0999984741211,75.37000274658203,74.55000305175781,74.58999633789062,3379300.0 2018-08-17,75.55999755859375,75.80999755859375,74.91999816894531,75.05999755859375,3337100.0 2018-08-20,74.91000366210938,75.5,74.55000305175781,75.48999786376953,3201600.0 2018-08-21,74.9000015258789,75.30000305175781,74.73999786376953,74.88999938964844,2258700.0 2018-08-22,75.26000213623047,75.38999938964844,74.5999984741211,74.80999755859375,2341200.0 2018-08-23,75.11000061035156,75.94999694824219,75.0,75.3499984741211,2207800.0 2018-08-24,75.86000061035156,76.0,75.06999969482422,75.43000030517578,2399000.0 2018-08-27,76.61000061035156,77.16999816894531,75.98999786376953,76.16000366210938,2786700.0 2018-08-28,76.66000366210938,76.87999725341797,76.16000366210938,76.73999786376953,2170700.0 2018-08-29,77.69000244140625,77.9000015258789,76.61000061035156,76.61000061035156,2790100.0 2018-08-30,77.38999938964844,77.91000366210938,77.05999755859375,77.62999725341797,2311700.0 2018-08-31,78.43000030517578,78.58999633789062,77.36000061035156,77.36000061035156,3343300.0 2018-09-04,75.63999938964844,75.86000061035156,74.0199966430664,75.11000061035156,6905600.0 2018-09-05,75.29000091552734,75.45999908447266,74.68000030517578,75.29000091552734,3336600.0 2018-09-06,75.72000122070312,75.91999816894531,74.94000244140625,75.48999786376953,2586600.0 2018-09-07,75.7300033569336,76.20999908447266,75.3499984741211,75.41999816894531,3110200.0 2018-09-10,75.55999755859375,76.30999755859375,75.4000015258789,75.91000366210938,2657400.0 2018-09-11,76.61000061035156,76.76000213623047,75.2300033569336,75.7300033569336,2481900.0 2018-09-12,75.69999694824219,76.80000305175781,75.36000061035156,76.45999908447266,2869000.0 2018-09-13,77.19999694824219,77.2300033569336,75.81999969482422,75.94999694824219,3990000.0 2018-09-14,76.27999877929688,77.19999694824219,76.08000183105469,77.19999694824219,3144100.0 2018-09-17,75.95999908447266,76.62999725341797,75.80999755859375,76.33000183105469,3075600.0 2018-09-18,76.87999725341797,77.04000091552734,75.73999786376953,76.27999877929688,2592800.0 2018-09-19,76.0999984741211,77.69000244140625,76.01000213623047,77.69000244140625,1773400.0 2018-09-20,77.16999816894531,77.38999938964844,76.38999938964844,76.38999938964844,2343800.0 2018-09-21,77.61000061035156,77.8499984741211,77.19000244140625,77.70999908447266,5358200.0 2018-09-24,77.2699966430664,77.55000305175781,76.87999725341797,76.87999725341797,2769800.0 2018-09-25,76.81999969482422,77.77999877929688,76.75,77.5999984741211,2281100.0 2018-09-26,76.79000091552734,77.43000030517578,76.45999908447266,77.05000305175781,2274900.0 2018-09-27,76.76000213623047,77.55000305175781,76.5,76.5,2549500.0 2018-09-28,77.1500015258789,77.16000366210938,76.44999694824219,76.44999694824219,2537200.0 2018-10-01,76.9800033569336,77.87000274658203,76.72000122070312,77.44999694824219,2252800.0 2018-10-02,77.27999877929688,77.3499984741211,76.54000091552734,77.0,2977300.0 2018-10-03,76.55999755859375,77.48999786376953,76.48999786376953,77.33000183105469,2081700.0 2018-10-04,76.0999984741211,76.58000183105469,75.7699966430664,76.47000122070312,3385400.0 2018-10-05,75.20999908447266,76.29000091552734,74.77999877929688,75.95999908447266,3011400.0 2018-10-08,74.11000061035156,75.02999877929688,73.36000061035156,75.0,3344200.0 2018-10-09,73.97000122070312,74.30000305175781,73.58000183105469,74.0,2248000.0 2018-10-10,71.44000244140625,73.6500015258789,71.38999938964844,73.62000274658203,4091300.0 2018-10-11,70.29000091552734,72.12999725341797,69.98999786376953,71.69999694824219,4659700.0 2018-10-12,72.16999816894531,72.5,70.81999969482422,71.36000061035156,4791000.0 2018-10-15,72.01000213623047,72.58999633789062,70.94999694824219,71.54000091552734,3262300.0 2018-10-16,73.5,73.70999908447266,72.51000213623047,72.75,3639200.0 2018-10-17,73.98999786376953,74.37999725341797,72.73999786376953,73.36000061035156,2594100.0 2018-10-18,73.58999633789062,74.37999725341797,73.27999877929688,73.87999725341797,3690200.0 2018-10-19,73.69000244140625,74.52999877929688,73.4800033569336,73.73999786376953,3106900.0 2018-10-22,73.58999633789062,74.2300033569336,73.0999984741211,73.9800033569336,2126000.0 2018-10-23,73.41000366210938,73.62000274658203,71.77999877929688,72.6500015258789,4217700.0 2018-10-24,70.1500015258789,73.62000274658203,70.0999984741211,73.12999725341797,3631900.0 2018-10-25,71.4800033569336,71.86000061035156,70.19999694824219,70.62000274658203,3582300.0 2018-10-26,70.52999877929688,71.45999908447266,69.31999969482422,70.0,3808300.0 2018-10-29,69.22000122070312,71.30999755859375,68.36000061035156,71.25,6742600.0 2018-10-30,66.5199966430664,67.93000030517578,65.13999938964844,66.6500015258789,9640300.0 2018-10-31,69.02999877929688,69.66000366210938,66.31999969482422,66.62000274658203,5550900.0 2018-11-01,68.77999877929688,69.19000244140625,68.08000183105469,68.98999786376953,5520700.0 2018-11-02,69.5,69.62999725341797,68.51000213623047,69.12000274658203,3746600.0 2018-11-05,69.45999908447266,70.0,69.05999755859375,69.93000030517578,3090500.0 2018-11-06,69.6500015258789,69.77999877929688,69.1500015258789,69.63999938964844,2481200.0 2018-11-07,71.37000274658203,71.43000030517578,70.18000030517578,70.31999969482422,2449500.0 2018-11-08,71.23999786376953,71.81999969482422,70.93000030517578,71.27999877929688,2103500.0 2018-11-09,70.33999633789062,71.13999938964844,69.8499984741211,70.91000366210938,3062200.0 2018-11-12,69.55000305175781,70.2699966430664,69.3499984741211,70.05000305175781,3490700.0 2018-11-13,69.61000061035156,70.45999908447266,69.44000244140625,69.83999633789062,3698100.0 2018-11-14,67.56999969482422,70.0,67.47000122070312,70.0,5022100.0 2018-11-15,68.66999816894531,68.73999786376953,67.01000213623047,67.16999816894531,4260400.0 2018-11-16,70.33000183105469,71.12999725341797,68.2699966430664,68.48999786376953,7992900.0 2018-11-19,69.20999908447266,71.16000366210938,68.75,70.43000030517578,4115000.0 2018-11-20,67.61000061035156,68.77999877929688,67.44999694824219,67.73999786376953,3786300.0 2018-11-21,68.66999816894531,69.58999633789062,67.70999908447266,68.30999755859375,4757300.0 2018-11-23,67.9800033569336,68.95999908447266,67.83000183105469,68.05999755859375,1290200.0 2018-11-26,68.75,69.06999969482422,68.37000274658203,68.66000366210938,2666700.0 2018-11-27,69.9000015258789,70.0,68.36000061035156,68.51000213623047,5236200.0 2018-11-28,70.76000213623047,70.87999725341797,69.51000213623047,69.97000122070312,3515100.0 2018-11-29,70.30000305175781,70.94999694824219,70.11000061035156,70.48999786376953,2555700.0 2018-11-30,71.2300033569336,71.29000091552734,70.05999755859375,70.62000274658203,4139100.0 2018-12-03,71.93000030517578,72.2300033569336,71.11000061035156,71.69000244140625,3567000.0 2018-12-04,70.0199966430664,71.98999786376953,69.73999786376953,71.9000015258789,3261300.0 2018-12-06,69.4000015258789,69.4800033569336,68.11000061035156,69.0999984741211,4303100.0 2018-12-07,68.0,69.76000213623047,67.58999633789062,69.38999938964844,3318600.0 2018-12-10,67.08999633789062,68.66000366210938,66.41999816894531,68.01000213623047,5324200.0 2018-12-11,67.26000213623047,68.44000244140625,66.5999984741211,68.20999908447266,3949800.0 2018-12-12,68.02999877929688,69.2300033569336,67.98999786376953,68.44000244140625,3135500.0 2018-12-13,69.08000183105469,69.29000091552734,67.81999969482422,68.13999938964844,4129900.0 2018-12-14,67.7699966430664,68.87000274658203,67.58000183105469,68.2300033569336,2945300.0 2018-12-17,64.66999816894531,67.76000213623047,64.05000305175781,67.43000030517578,5026200.0 2018-12-18,64.62000274658203,65.48999786376953,64.16000366210938,65.13999938964844,4206100.0 2018-12-19,64.2300033569336,66.04000091552734,63.630001068115234,64.91000366210938,3457700.0 2018-12-20,62.779998779296875,64.47000122070312,62.04999923706055,63.90999984741211,4413000.0 2018-12-21,60.09000015258789,63.650001525878906,59.79999923706055,62.849998474121094,10209700.0 2018-12-24,60.02000045776367,60.959999084472656,59.65999984741211,60.06999969482422,3542700.0 2018-12-26,62.36000061035156,62.36000061035156,59.470001220703125,60.599998474121094,3516800.0 2018-12-27,63.08000183105469,63.11000061035156,60.88999938964844,61.68000030517578,3386000.0 2018-12-28,62.93000030517578,63.900001525878906,62.41999816894531,63.40999984741211,2335400.0 2018-12-31,63.47999954223633,63.65999984741211,63.02000045776367,63.2400016784668,2338200.0 2019-01-02,63.09000015258789,63.810001373291016,62.5,62.5,3045600.0 2019-01-03,61.099998474121094,62.970001220703125,61.0099983215332,62.36000061035156,3895700.0 2019-01-04,63.70000076293945,63.79999923706055,61.95000076293945,62.279998779296875,4885600.0 2019-01-07,63.599998474121094,63.970001220703125,62.79999923706055,63.349998474121094,3940400.0 2019-01-08,64.31999969482422,64.43000030517578,63.439998626708984,64.2699966430664,3427500.0 2019-01-09,64.26000213623047,64.80000305175781,63.97999954223633,64.62000274658203,2783000.0 2019-01-10,64.80999755859375,64.8499984741211,63.5,63.63999938964844,3314000.0 2019-01-11,64.91999816894531,65.19000244140625,64.58000183105469,64.77999877929688,3320600.0 2019-01-14,64.62999725341797,65.0199966430664,64.33999633789062,64.45999908447266,4407500.0 2019-01-15,65.98999786376953,66.25,64.6500015258789,64.83999633789062,3550900.0 2019-01-16,65.79000091552734,66.08000183105469,65.44999694824219,65.9000015258789,3496900.0 2019-01-17,66.55000305175781,66.73999786376953,65.19999694824219,65.48999786376953,2367800.0 2019-01-18,67.81999969482422,68.02999877929688,66.97000122070312,67.55000305175781,3904900.0 2019-01-22,66.80000305175781,67.69000244140625,66.2699966430664,67.30000305175781,3698000.0 2019-01-23,67.05999755859375,67.44999694824219,66.20999908447266,66.95999908447266,3350200.0 2019-01-24,68.12000274658203,68.1500015258789,66.91999816894531,67.12000274658203,3336000.0 2019-01-25,70.0199966430664,70.31999969482422,69.25,70.25,4073900.0 2019-01-28,68.94999694824219,69.37999725341797,68.33999633789062,69.2699966430664,2771000.0 2019-01-29,68.66000366210938,69.2300033569336,68.37999725341797,69.0,2902300.0 2019-01-30,69.80000305175781,70.0999984741211,68.54000091552734,68.7300033569336,3646100.0 2019-01-31,69.68000030517578,70.30999755859375,69.41000366210938,69.86000061035156,3504100.0 2019-02-01,70.13999938964844,70.94000244140625,69.77999877929688,69.94999694824219,3218600.0 2019-02-04,71.29000091552734,71.51000213623047,69.94000244140625,70.06999969482422,3382100.0 2019-02-05,71.20999908447266,71.87000274658203,71.11000061035156,71.3499984741211,3978100.0 2019-02-06,74.5,74.69000244140625,70.0,70.0199966430664,7242000.0 2019-02-07,72.98999786376953,74.44999694824219,71.41999816894531,74.18000030517578,5880600.0 2019-02-08,73.16000366210938,73.54000091552734,72.18000030517578,72.45999908447266,4613200.0 2019-02-11,72.97000122070312,73.87000274658203,72.87999725341797,73.3499984741211,3986100.0 2019-02-12,73.44999694824219,73.62000274658203,72.87999725341797,73.41999816894531,3404000.0 2019-02-13,73.58000183105469,74.3499984741211,73.18000030517578,74.16000366210938,2998300.0 2019-02-14,73.12000274658203,73.63999938964844,72.91999816894531,73.05999755859375,1496200.0 2019-02-15,73.55999755859375,74.05000305175781,73.08000183105469,73.70999908447266,2875200.0 2019-02-19,73.18000030517578,73.56999969482422,72.63999938964844,73.20999908447266,3955700.0 2019-02-20,72.25,73.41000366210938,71.86000061035156,73.2699966430664,3171400.0 2019-02-21,71.33999633789062,72.41999816894531,71.12000274658203,72.0999984741211,4739000.0 2019-02-22,72.37999725341797,72.41999816894531,71.48999786376953,71.69000244140625,5585400.0 2019-02-25,72.25,73.0,72.13999938964844,72.93000030517578,4105300.0 2019-02-26,72.04000091552734,72.54000091552734,71.76000213623047,72.43000030517578,3629200.0 2019-02-27,71.30999755859375,71.72000122070312,70.95999908447266,71.72000122070312,5050400.0 2019-02-28,70.9800033569336,71.76000213623047,70.87999725341797,71.25,3699300.0 2019-03-01,72.12999725341797,72.22000122070312,70.80000305175781,70.91000366210938,2947800.0 2019-03-04,71.76000213623047,72.87999725341797,71.01000213623047,72.55999755859375,3278400.0 2019-03-05,71.38999938964844,71.98999786376953,71.33999633789062,71.69000244140625,2112900.0 2019-03-06,71.45999908447266,72.02999877929688,71.19000244140625,71.41999816894531,2691000.0 2019-03-07,72.33000183105469,72.72000122070312,71.66000366210938,72.31999969482422,5296300.0 2019-03-08,71.1500015258789,72.0,70.56999969482422,71.61000061035156,3912500.0 2019-03-11,72.3499984741211,72.38999938964844,71.30000305175781,71.37000274658203,3159200.0 2019-03-12,71.77999877929688,72.61000061035156,71.68000030517578,72.30000305175781,3622700.0 2019-03-13,71.20999908447266,72.33000183105469,71.1500015258789,71.93000030517578,3926900.0 2019-03-14,70.93000030517578,71.47000122070312,70.8499984741211,71.22000122070312,2577500.0 2019-03-15,72.12999725341797,72.36000061035156,70.94000244140625,71.05999755859375,4808900.0 2019-03-18,71.87999725341797,72.31999969482422,71.22000122070312,72.0999984741211,2376900.0 2019-03-19,72.0199966430664,72.44000244140625,71.80000305175781,72.30999755859375,2537300.0 2019-03-20,71.70999908447266,72.43000030517578,71.31999969482422,72.16999816894531,2161300.0 2019-03-21,72.19999694824219,72.63999938964844,71.41000366210938,71.48999786376953,4141700.0 2019-03-22,70.88999938964844,72.05999755859375,70.63999938964844,71.95999908447266,2711800.0 2019-03-25,70.75,70.88999938964844,70.01000213623047,70.73999786376953,1983700.0 2019-03-26,71.08999633789062,71.7300033569336,70.66999816894531,71.2300033569336,2295500.0 2019-03-27,71.02999877929688,71.47000122070312,70.31999969482422,71.12999725341797,2040300.0 2019-03-28,71.58000183105469,71.88999938964844,71.04000091552734,71.88999938964844,2495800.0 2019-03-29,72.44999694824219,72.8499984741211,71.97000122070312,72.0199966430664,4475300.0 2019-04-01,73.8499984741211,73.9800033569336,72.6500015258789,73.0,3561900.0 2019-04-02,73.56999969482422,74.18000030517578,73.41000366210938,73.86000061035156,3069100.0 2019-04-03,74.18000030517578,74.8499984741211,73.81999969482422,73.9000015258789,3483100.0 2019-04-04,73.79000091552734,74.4000015258789,73.31999969482422,74.30000305175781,2221800.0 2019-04-05,74.19999694824219,74.41999816894531,73.12999725341797,73.8499984741211,2572800.0 2019-04-08,74.41000366210938,74.44999694824219,73.55999755859375,74.26000213623047,2429000.0 2019-04-09,74.37000274658203,74.5199966430664,73.72000122070312,73.91999816894531,2036000.0 2019-04-10,74.5999984741211,74.7699966430664,74.30999755859375,74.44999694824219,1554200.0 2019-04-11,74.19000244140625,74.77999877929688,74.06999969482422,74.66999816894531,2018600.0 2019-04-12,74.29000091552734,74.5,73.55000305175781,74.41000366210938,2499800.0 2019-04-15,74.31999969482422,74.58000183105469,73.76000213623047,74.44000244140625,1690400.0 2019-04-16,71.9000015258789,73.16999816894531,71.58000183105469,73.0,4399500.0 2019-04-17,72.1500015258789,72.43000030517578,71.75,72.16999816894531,3025400.0 2019-04-18,71.33999633789062,72.2699966430664,70.55999755859375,72.2699966430664,5469600.0 2019-04-22,71.4800033569336,71.54000091552734,70.37000274658203,70.94999694824219,2046200.0 2019-04-23,72.8499984741211,73.05000305175781,71.55000305175781,71.7699966430664,6282900.0 2019-04-24,72.66999816894531,73.5,72.08999633789062,72.9800033569336,3045800.0 2019-04-25,72.93000030517578,73.11000061035156,72.30000305175781,72.72000122070312,2459700.0 2019-04-26,73.37000274658203,73.43000030517578,72.63999938964844,73.06999969482422,2216300.0 2019-04-29,72.4000015258789,72.86000061035156,71.1500015258789,71.1500015258789,3450900.0 2019-04-30,72.95999908447266,73.05000305175781,72.29000091552734,72.43000030517578,3057200.0 2019-05-01,72.18000030517578,73.37999725341797,72.1500015258789,73.3499984741211,3151900.0 2019-05-02,66.61000061035156,72.97000122070312,65.0,72.19000244140625,12472500.0 2019-05-03,59.25,61.5,57.70000076293945,60.09000015258789,40551000.0 2019-05-06,59.599998474121094,60.189998626708984,58.02000045776367,58.560001373291016,10181700.0 2019-05-07,58.5099983215332,59.099998474121094,57.470001220703125,59.0,10533200.0 2019-05-08,58.97999954223633,59.11000061035156,58.06999969482422,58.47999954223633,8371200.0 2019-05-09,59.099998474121094,59.279998779296875,58.0099983215332,58.27000045776367,9168200.0 2019-05-10,59.130001068115234,59.31999969482422,58.279998779296875,58.560001373291016,12089700.0 2019-05-13,56.880001068115234,58.16999816894531,56.72999954223633,58.02000045776367,12267700.0 2019-05-14,57.75,58.29999923706055,56.970001220703125,57.119998931884766,7946600.0 2019-05-15,58.599998474121094,58.77000045776367,57.43000030517578,57.54999923706055,7812100.0 2019-05-16,58.63999938964844,58.9900016784668,58.22999954223633,58.459999084472656,6956500.0 2019-05-17,59.439998626708984,59.5,57.810001373291016,58.0099983215332,8199200.0 2019-05-20,59.9900016784668,60.119998931884766,58.709999084472656,58.83000183105469,10899400.0 2019-05-21,61.0,61.150001525878906,60.02000045776367,60.18000030517578,9828500.0 2019-05-22,61.5,62.189998626708984,60.61000061035156,60.61000061035156,9350100.0 2019-05-23,61.08000183105469,61.709999084472656,60.84000015258789,60.959999084472656,9080900.0 2019-05-24,61.869998931884766,62.189998626708984,61.220001220703125,61.5,6435100.0 2019-05-28,62.06999969482422,62.65999984741211,61.880001068115234,62.13999938964844,6931000.0 2019-05-29,61.880001068115234,62.16999816894531,61.54999923706055,61.83000183105469,4540500.0 2019-05-30,62.36000061035156,62.900001525878906,61.75,61.939998626708984,5059700.0 2019-05-31,61.93000030517578,62.33000183105469,61.72999954223633,61.72999954223633,5698600.0 2019-06-03,60.540000915527344,62.099998474121094,60.130001068115234,61.77000045776367,7308500.0 2019-06-04,61.099998474121094,61.540000915527344,58.869998931884766,61.029998779296875,7812800.0 2019-06-05,62.18000030517578,62.2400016784668,61.279998779296875,61.72999954223633,6435300.0 2019-06-06,61.900001525878906,62.150001525878906,61.75,61.939998626708984,5228100.0 2019-06-07,62.779998779296875,62.97999954223633,62.150001525878906,62.2400016784668,2312100.0 2019-06-10,63.029998779296875,63.43000030517578,62.66999816894531,62.849998474121094,3763700.0 2019-06-11,63.369998931884766,63.93000030517578,63.02000045776367,63.65999984741211,3043200.0 2019-06-12,62.150001525878906,63.38999938964844,62.11000061035156,63.09000015258789,3380200.0 2019-06-13,62.34000015258789,62.560001373291016,61.86000061035156,62.47999954223633,6092600.0 2019-06-14,61.63999938964844,62.220001220703125,61.02000045776367,62.0,5452000.0 2019-06-17,62.560001373291016,62.9900016784668,61.63999938964844,62.0,3932000.0 2019-06-18,63.720001220703125,64.0,63.119998931884766,63.27000045776367,4883700.0 2019-06-19,62.61000061035156,64.0,61.900001525878906,63.66999816894531,7179100.0 2019-06-20,64.16999816894531,64.29000091552734,62.81999969482422,63.29999923706055,8717300.0 2019-06-21,64.45999908447266,64.72000122070312,63.86000061035156,64.12000274658203,8774100.0 2019-06-24,64.05000305175781,64.4800033569336,63.77000045776367,64.08999633789062,5614800.0 2019-06-25,63.15999984741211,64.1500015258789,63.04999923706055,64.05000305175781,4004900.0 2019-06-26,63.060001373291016,64.22000122070312,63.04999923706055,63.599998474121094,2341500.0 2019-06-27,63.060001373291016,63.45000076293945,62.939998626708984,63.27000045776367,2938100.0 2019-06-28,63.38999938964844,63.790000915527344,63.16999816894531,63.369998931884766,10908500.0 2019-07-01,64.27999877929688,65.19999694824219,63.849998474121094,64.47000122070312,3010300.0 2019-07-02,64.36000061035156,64.55000305175781,63.599998474121094,64.41000366210938,2890900.0 2019-07-03,64.18000030517578,64.44999694824219,63.790000915527344,64.41999816894531,2744800.0 2019-07-05,64.70999908447266,64.87000274658203,63.689998626708984,63.7400016784668,3056100.0 2019-07-08,64.19999694824219,64.8499984741211,63.900001525878906,64.41000366210938,3099600.0 2019-07-09,64.37999725341797,64.45999908447266,63.619998931884766,63.84000015258789,3463500.0 2019-07-10,64.05999755859375,64.95999908447266,63.66999816894531,64.58000183105469,3521800.0 2019-07-11,65.29000091552734,65.41999816894531,64.08999633789062,64.3499984741211,3204200.0 2019-07-12,65.86000061035156,65.91000366210938,65.19000244140625,65.56999969482422,2787400.0 2019-07-15,65.81999969482422,66.08999633789062,65.5,65.9000015258789,3170500.0 2019-07-16,65.94999694824219,66.30999755859375,65.3499984741211,65.80000305175781,2262000.0 2019-07-17,65.23999786376953,66.25,65.12000274658203,66.20999908447266,2820000.0 2019-07-18,65.93000030517578,66.0199966430664,64.30999755859375,64.77999877929688,2480100.0 2019-07-19,65.13999938964844,66.2699966430664,65.02999877929688,66.05999755859375,4094800.0 2019-07-22,65.55000305175781,65.91000366210938,65.19000244140625,65.30000305175781,3288700.0 2019-07-23,65.87000274658203,65.87000274658203,64.88999938964844,65.08999633789062,3460200.0 2019-07-24,65.76000213623047,65.83999633789062,64.83000183105469,65.54000091552734,4183100.0 2019-07-25,65.77999877929688,66.01000213623047,65.30999755859375,65.80999755859375,2437700.0 2019-07-26,66.4000015258789,66.5,65.75,65.76000213623047,1711000.0 2019-07-29,66.04000091552734,66.47000122070312,65.44000244140625,66.36000061035156,2369700.0 2019-07-30,65.33000183105469,65.66000366210938,65.08999633789062,65.66000366210938,2776500.0 2019-07-31,65.13999938964844,66.08000183105469,64.23999786376953,65.44999694824219,5583000.0 2019-08-01,66.41000366210938,67.87999725341797,65.02999877929688,66.95999908447266,6183300.0 2019-08-02,63.4900016784668,65.4800033569336,62.810001373291016,65.33999633789062,5801800.0 2019-08-05,62.040000915527344,63.2400016784668,61.79999923706055,62.70000076293945,4304100.0 2019-08-06,62.58000183105469,62.75,61.459999084472656,62.189998626708984,3715400.0 2019-08-07,62.209999084472656,62.45000076293945,61.150001525878906,61.68000030517578,3068200.0 2019-08-08,63.959999084472656,63.97999954223633,62.220001220703125,62.72999954223633,2938900.0 2019-08-09,62.459999084472656,63.470001220703125,61.900001525878906,63.439998626708984,3640800.0 2019-08-12,61.16999816894531,62.279998779296875,61.06999969482422,62.279998779296875,2719100.0 2019-08-13,61.7400016784668,62.0099983215332,60.72999954223633,61.16999816894531,4064700.0 2019-08-14,60.650001525878906,60.9900016784668,59.939998626708984,60.880001068115234,4152500.0 2019-08-15,60.58000183105469,61.130001068115234,60.099998474121094,60.75,3446900.0 2019-08-16,61.220001220703125,61.459999084472656,60.7599983215332,61.189998626708984,2222900.0 2019-08-19,61.86000061035156,62.52000045776367,61.56999969482422,61.939998626708984,2585300.0 2019-08-20,61.58000183105469,62.08000183105469,61.36000061035156,61.77000045776367,1976900.0 2019-08-21,61.939998626708984,62.209999084472656,61.65999984741211,62.099998474121094,2358600.0 2019-08-22,61.20000076293945,62.27000045776367,61.099998474121094,62.029998779296875,3287500.0 2019-08-23,60.0,61.93000030517578,59.79999923706055,61.04999923706055,2946100.0 2019-08-26,59.869998931884766,60.630001068115234,59.59000015258789,60.61000061035156,2693100.0 2019-08-27,59.70000076293945,60.27000045776367,59.439998626708984,60.209999084472656,2638800.0 2019-08-28,60.2400016784668,60.310001373291016,59.20000076293945,59.79999923706055,3178300.0 2019-08-29,61.380001068115234,61.459999084472656,60.75,60.83000183105469,2667900.0 2019-08-30,61.38999938964844,61.83000183105469,61.09000015258789,61.83000183105469,2535600.0 2019-09-03,61.47999954223633,61.619998931884766,60.84000015258789,60.95000076293945,3168000.0 2019-09-04,62.40999984741211,62.54999923706055,62.040000915527344,62.18000030517578,2231600.0 2019-09-05,64.26000213623047,64.30999755859375,63.15999984741211,63.15999984741211,3167900.0 2019-09-06,64.44999694824219,65.0,64.08999633789062,64.2699966430664,2927800.0 2019-09-09,64.18000030517578,64.63999938964844,63.86000061035156,64.52999877929688,2031000.0 2019-09-10,64.73999786376953,64.7699966430664,63.27000045776367,63.939998626708984,2368600.0 2019-09-11,65.36000061035156,65.44000244140625,64.41000366210938,64.91999816894531,3186500.0 2019-09-12,64.83999633789062,65.62000274658203,64.36000061035156,65.61000061035156,2580500.0 2019-09-13,64.33000183105469,65.19999694824219,64.19000244140625,65.0199966430664,3071400.0 2019-09-16,63.9900016784668,64.54000091552734,63.869998931884766,64.0,2722500.0 2019-09-17,64.0,64.05999755859375,63.209999084472656,64.05999755859375,2127200.0 2019-09-18,63.5099983215332,63.83000183105469,62.70000076293945,63.70000076293945,2861500.0 2019-09-19,63.470001220703125,64.08000183105469,63.08000183105469,63.31999969482422,2809500.0 2019-09-20,61.79999923706055,63.33000183105469,61.459999084472656,63.11000061035156,7779700.0 2019-09-23,60.83000183105469,61.720001220703125,60.79999923706055,61.70000076293945,3586400.0 2019-09-24,59.91999816894531,61.4900016784668,59.4900016784668,61.029998779296875,4996100.0 2019-09-25,60.189998626708984,60.47999954223633,59.41999816894531,59.970001220703125,3874000.0 2019-09-26,59.65999984741211,60.189998626708984,59.029998779296875,60.0,2521500.0 2019-09-27,58.75,60.119998931884766,58.65999984741211,60.02000045776367,2654700.0 2019-09-30,60.27000045776367,60.40999984741211,58.869998931884766,59.04999923706055,4399500.0 2019-10-01,60.619998931884766,61.790000915527344,60.400001525878906,60.400001525878906,3232900.0 2019-10-02,59.939998626708984,60.61000061035156,59.5,60.029998779296875,3756000.0 2019-10-03,60.18000030517578,60.31999969482422,59.630001068115234,59.9900016784668,2559100.0 2019-10-04,60.5099983215332,60.849998474121094,60.2599983215332,60.369998931884766,2359600.0 2019-10-07,60.279998779296875,60.599998474121094,60.08000183105469,60.279998779296875,2094400.0 2019-10-08,58.900001525878906,59.880001068115234,58.88999938964844,59.709999084472656,3779300.0 2019-10-09,59.439998626708984,59.75,59.13999938964844,59.7400016784668,1939400.0 2019-10-10,59.79999923706055,60.310001373291016,58.970001220703125,59.04999923706055,2340400.0 2019-10-11,60.61000061035156,61.43000030517578,60.310001373291016,60.45000076293945,2587100.0 2019-10-14,60.380001068115234,60.70000076293945,60.02000045776367,60.599998474121094,1752900.0 2019-10-15,61.34000015258789,61.68000030517578,60.369998931884766,60.400001525878906,2249100.0 2019-10-16,61.38999938964844,61.97999954223633,61.220001220703125,61.400001525878906,2668300.0 2019-10-17,61.380001068115234,61.77000045776367,60.970001220703125,61.52000045776367,2627200.0 2019-10-18,60.63999938964844,61.43000030517578,60.599998474121094,61.43000030517578,3257000.0 2019-10-21,60.779998779296875,61.59000015258789,60.29999923706055,61.31999969482422,3157600.0 2019-10-22,59.900001525878906,61.22999954223633,59.70000076293945,60.93000030517578,2644200.0 2019-10-23,60.349998474121094,60.369998931884766,59.59000015258789,59.970001220703125,2787600.0 2019-10-24,60.5099983215332,61.0,60.18000030517578,60.86000061035156,1925800.0 2019-10-25,60.459999084472656,60.900001525878906,60.27000045776367,60.5099983215332,2993200.0 2019-10-28,60.66999816894531,60.88999938964844,60.20000076293945,60.439998626708984,2728600.0 2019-10-29,60.45000076293945,61.11000061035156,60.369998931884766,60.709999084472656,3459000.0 2019-10-30,59.88999938964844,60.869998931884766,59.75,60.79999923706055,3412000.0 2019-10-31,60.939998626708984,62.20000076293945,59.88999938964844,60.0,5746200.0 2019-11-01,61.22999954223633,61.66999816894531,60.869998931884766,61.38999938964844,3502400.0 2019-11-04,62.06999969482422,62.150001525878906,61.349998474121094,61.470001220703125,3711500.0 2019-11-05,61.91999816894531,62.20000076293945,61.36000061035156,62.16999816894531,2340500.0 2019-11-06,62.2599983215332,62.43000030517578,61.88999938964844,62.0,2248200.0 2019-11-07,63.029998779296875,63.56999969482422,62.56999969482422,62.7400016784668,2663600.0 2019-11-08,62.86000061035156,62.97999954223633,62.380001068115234,62.88999938964844,1858100.0 2019-11-11,62.63999938964844,62.900001525878906,62.47999954223633,62.68000030517578,1534300.0 2019-11-12,62.84000015258789,62.959999084472656,62.5,62.79999923706055,2726100.0 2019-11-13,62.5099983215332,62.95000076293945,62.380001068115234,62.58000183105469,1734500.0 2019-11-14,63.11000061035156,63.13999938964844,62.02000045776367,62.290000915527344,2600900.0 2019-11-15,63.380001068115234,63.400001525878906,62.68000030517578,63.400001525878906,2553600.0 2019-11-18,63.630001068115234,63.65999984741211,62.970001220703125,62.970001220703125,2812800.0 2019-11-19,63.91999816894531,63.959999084472656,63.4900016784668,63.880001068115234,2108800.0 2019-11-20,63.5099983215332,63.79999923706055,63.06999969482422,63.619998931884766,2774500.0 2019-11-21,63.400001525878906,63.58000183105469,63.09000015258789,63.459999084472656,2296100.0 2019-11-22,63.189998626708984,63.22999954223633,61.95000076293945,61.9900016784668,3049500.0 2019-11-25,63.36000061035156,63.59000015258789,63.220001220703125,63.33000183105469,2256500.0 2019-11-26,63.72999954223633,63.84000015258789,63.099998474121094,63.310001373291016,3332200.0 2019-11-27,64.1500015258789,64.18000030517578,63.439998626708984,63.95000076293945,1483000.0 2019-11-29,64.11000061035156,64.37000274658203,63.900001525878906,63.91999816894531,1356200.0 2019-12-02,63.540000915527344,64.16000366210938,63.41999816894531,64.08999633789062,2387200.0 2019-12-03,62.75,63.13999938964844,62.310001373291016,63.09000015258789,2495400.0 2019-12-04,62.400001525878906,63.02000045776367,62.369998931884766,62.93000030517578,2035800.0 2019-12-05,62.209999084472656,62.59000015258789,62.060001373291016,62.56999969482422,2887300.0 2019-12-06,62.65999984741211,62.849998474121094,62.2599983215332,62.459999084472656,2555600.0 2019-12-09,61.880001068115234,62.709999084472656,61.7400016784668,62.56999969482422,2893200.0 2019-12-10,61.099998474121094,61.900001525878906,61.02000045776367,61.790000915527344,2284900.0 2019-12-11,60.68000030517578,61.209999084472656,60.459999084472656,61.119998931884766,2472600.0 2019-12-12,61.77000045776367,61.93000030517578,60.43000030517578,60.529998779296875,2340400.0 2019-12-13,61.63999938964844,62.099998474121094,61.08000183105469,61.66999816894531,2162000.0 2019-12-16,61.65999984741211,62.52000045776367,61.45000076293945,62.119998931884766,2732300.0 2019-12-17,61.7599983215332,62.09000015258789,61.5099983215332,61.849998474121094,2424200.0 2019-12-18,62.31999969482422,62.47999954223633,61.5,61.689998626708984,4410300.0 2019-12-19,62.709999084472656,63.08000183105469,62.15999984741211,62.29999923706055,3928800.0 2019-12-20,63.220001220703125,63.27000045776367,62.0099983215332,62.970001220703125,4831700.0 2019-12-23,62.630001068115234,63.34000015258789,62.59000015258789,63.150001525878906,2020300.0 2019-12-24,62.400001525878906,62.65999984741211,62.150001525878906,62.63999938964844,622600.0 2019-12-26,62.119998931884766,62.5,61.90999984741211,62.369998931884766,1709400.0 2019-12-27,62.15999984741211,62.84000015258789,62.0099983215332,62.4900016784668,1507800.0 2019-12-30,61.650001525878906,62.22999954223633,61.38999938964844,62.150001525878906,1607500.0 2019-12-31,62.02000045776367,62.06999969482422,61.470001220703125,61.540000915527344,2035800.0 2020-01-02,61.91999816894531,62.459999084472656,61.68000030517578,62.290000915527344,2234500.0 2020-01-03,61.36000061035156,61.540000915527344,60.88999938964844,61.08000183105469,2535700.0 2020-01-06,60.75,61.29999923706055,60.349998474121094,61.040000915527344,3017000.0 2020-01-07,60.31999969482422,60.689998626708984,59.97999954223633,60.66999816894531,2952900.0 2020-01-08,60.72999954223633,60.86000061035156,60.220001220703125,60.40999984741211,2912100.0 2020-01-09,61.11000061035156,61.9900016784668,60.75,61.5,4049000.0 2020-01-10,60.63999938964844,61.380001068115234,60.45000076293945,61.380001068115234,2538300.0 2020-01-13,61.15999984741211,61.27000045776367,60.209999084472656,60.4900016784668,2787200.0 2020-01-14,61.369998931884766,61.709999084472656,60.970001220703125,61.09000015258789,3066800.0 2020-01-15,61.849998474121094,62.0,61.41999816894531,61.41999816894531,2613400.0 2020-01-16,62.45000076293945,62.560001373291016,61.86000061035156,62.02000045776367,3048700.0 2020-01-17,62.77000045776367,62.93000030517578,62.31999969482422,62.560001373291016,4046000.0 2020-01-21,62.290000915527344,62.72999954223633,61.939998626708984,62.400001525878906,3823600.0 2020-01-22,62.189998626708984,62.91999816894531,61.83000183105469,62.599998474121094,3534500.0 2020-01-23,62.54999923706055,62.58000183105469,61.849998474121094,62.02000045776367,3048100.0 2020-01-24,62.41999816894531,63.150001525878906,61.9900016784668,62.779998779296875,2631200.0 2020-01-27,61.77000045776367,62.09000015258789,61.290000915527344,61.83000183105469,3309800.0 2020-01-28,62.599998474121094,62.880001068115234,61.56999969482422,61.959999084472656,2683100.0 2020-01-29,62.91999816894531,63.380001068115234,62.59000015258789,62.84000015258789,3415800.0 2020-01-30,62.470001220703125,62.52000045776367,61.29999923706055,62.16999816894531,2428900.0 2020-01-31,61.380001068115234,62.34000015258789,60.849998474121094,62.22999954223633,3340700.0 2020-02-03,62.61000061035156,62.90999984741211,61.56999969482422,61.849998474121094,3646700.0 2020-02-04,63.43000030517578,63.900001525878906,63.0,63.349998474121094,2793100.0 2020-02-05,64.97000122070312,65.16999816894531,64.2300033569336,64.58999633789062,3815400.0 2020-02-06,71.41999816894531,71.4800033569336,66.97000122070312,67.05000305175781,7789900.0 2020-02-07,69.58999633789062,70.98999786376953,68.55000305175781,70.58000183105469,7927100.0 2020-02-10,69.37999725341797,69.47000122070312,68.58999633789062,68.88999938964844,3077000.0 2020-02-11,69.19999694824219,69.45999908447266,68.76000213623047,69.45999908447266,3036000.0 2020-02-12,69.43000030517578,69.66999816894531,69.05000305175781,69.52999877929688,2629700.0 2020-02-13,69.61000061035156,69.69999694824219,68.95999908447266,69.26000213623047,2827000.0 2020-02-14,68.41999816894531,69.41000366210938,67.80000305175781,69.2699966430664,4148300.0 2020-02-18,68.83000183105469,69.22000122070312,68.04000091552734,68.33999633789062,3218200.0 2020-02-19,68.87999725341797,69.23999786376953,67.91000366210938,68.37000274658203,3612800.0 2020-02-20,69.55999755859375,69.73999786376953,68.18000030517578,68.55999755859375,3641300.0 2020-02-21,70.08999633789062,70.29000091552734,68.80000305175781,69.12999725341797,4787100.0 2020-02-24,67.41999816894531,69.87999725341797,67.38999938964844,68.91999816894531,4557300.0 2020-02-25,64.4800033569336,68.0,64.33000183105469,67.55999755859375,4976800.0 2020-02-26,63.279998779296875,65.88999938964844,63.2599983215332,65.11000061035156,5205300.0 2020-02-27,62.31999969482422,63.849998474121094,61.29999923706055,62.25,5326600.0 2020-02-28,60.93000030517578,61.650001525878906,59.459999084472656,60.59000015258789,7873500.0 2020-03-02,61.33000183105469,61.349998474121094,58.81999969482422,60.599998474121094,5676800.0 2020-03-03,59.61000061035156,62.880001068115234,58.869998931884766,60.91999816894531,5117800.0 2020-03-04,62.16999816894531,62.189998626708984,59.349998474121094,60.7599983215332,3244200.0 2020-03-05,59.93000030517578,61.2599983215332,59.349998474121094,60.470001220703125,3893000.0 2020-03-06,58.2400016784668,58.849998474121094,57.0099983215332,57.75,5364400.0 2020-03-09,53.959999084472656,55.970001220703125,53.459999084472656,55.060001373291016,7526000.0 2020-03-10,55.779998779296875,56.220001220703125,52.91999816894531,55.59000015258789,6703100.0 2020-03-11,53.13999938964844,55.369998931884766,52.41999816894531,54.13999938964844,6122600.0 2020-03-12,48.97999954223633,52.22999954223633,47.75,49.689998626708984,7701700.0 2020-03-13,52.619998931884766,52.70000076293945,48.689998626708984,51.61000061035156,5853600.0 2020-03-16,43.58000183105469,47.720001220703125,43.0099983215332,46.72999954223633,6489800.0 2020-03-17,50.099998474121094,50.650001525878906,43.66999816894531,44.540000915527344,6919500.0 2020-03-18,47.470001220703125,49.93000030517578,45.790000915527344,47.150001525878906,7214400.0 2020-03-19,46.4900016784668,47.77000045776367,44.22999954223633,46.630001068115234,5650600.0 2020-03-20,44.099998474121094,48.459999084472656,43.66999816894531,46.31999969482422,6541200.0 2020-03-23,41.61000061035156,44.7400016784668,40.0099983215332,44.27000045776367,8152800.0 2020-03-24,46.40999984741211,46.5,43.08000183105469,43.68000030517578,5853300.0 2020-03-25,47.689998626708984,49.36000061035156,45.4900016784668,46.0,4921000.0 2020-03-26,49.81999969482422,50.45000076293945,47.43000030517578,48.0,5291000.0 2020-03-27,46.65999984741211,48.4900016784668,46.279998779296875,47.619998931884766,5159300.0 2020-03-30,47.380001068115234,47.93000030517578,46.33000183105469,47.400001525878906,6230200.0 2020-03-31,46.470001220703125,48.459999084472656,46.15999984741211,47.02000045776367,5228500.0 2020-04-01,42.5099983215332,45.08000183105469,42.13999938964844,44.68000030517578,5490300.0 2020-04-02,44.290000915527344,45.0,42.20000076293945,42.29999923706055,3819700.0 2020-04-03,43.400001525878906,44.720001220703125,43.0099983215332,43.970001220703125,3225800.0 2020-04-06,48.45000076293945,48.70000076293945,45.38999938964844,45.810001373291016,5659100.0 2020-04-07,47.79999923706055,50.400001525878906,47.61000061035156,50.0,4056100.0 2020-04-08,51.38999938964844,51.790000915527344,47.7599983215332,48.45000076293945,5382200.0 2020-04-09,54.279998779296875,55.25,51.91999816894531,51.91999816894531,6208800.0 2020-04-13,52.70000076293945,53.720001220703125,52.04999923706055,53.5099983215332,3698900.0 2020-04-14,54.06999969482422,54.150001525878906,53.029998779296875,53.900001525878906,5486600.0 2020-04-15,51.939998626708984,52.790000915527344,51.130001068115234,52.689998626708984,3385100.0 2020-04-16,51.470001220703125,52.88999938964844,50.540000915527344,52.060001373291016,3551100.0 2020-04-17,53.810001373291016,53.90999984741211,52.59000015258789,52.70000076293945,5052600.0 2020-04-20,52.529998779296875,53.41999816894531,51.13999938964844,52.36000061035156,4955500.0 2020-04-21,50.9900016784668,52.5099983215332,50.66999816894531,51.29999923706055,4115900.0 2020-04-22,52.2599983215332,52.59000015258789,51.33000183105469,52.040000915527344,3591100.0 2020-04-23,52.650001525878906,53.720001220703125,52.40999984741211,52.40999984741211,2708900.0 2020-04-24,53.810001373291016,54.119998931884766,52.400001525878906,52.599998474121094,4056600.0 2020-04-27,56.040000915527344,56.16999816894531,54.36000061035156,54.38999938964844,4324900.0 2020-04-28,56.529998779296875,58.02000045776367,56.47999954223633,57.13999938964844,3728800.0 2020-04-29,59.22999954223633,59.70000076293945,57.779998779296875,58.130001068115234,3707200.0 2020-04-30,58.02000045776367,58.77000045776367,57.29999923706055,58.40999984741211,4274900.0 2020-05-01,56.5,57.04999923706055,56.11000061035156,56.88999938964844,2956200.0 2020-05-04,56.38999938964844,56.58000183105469,55.130001068115234,55.77000045776367,3566200.0 2020-05-05,57.13999938964844,57.459999084472656,56.36000061035156,56.79999923706055,3362600.0 2020-05-06,57.59000015258789,58.2599983215332,56.65999984741211,57.72999954223633,3939000.0 2020-05-07,58.7599983215332,59.22999954223633,58.310001373291016,58.310001373291016,3867600.0 2020-05-08,57.15999984741211,57.560001373291016,54.2400016784668,55.0,7785200.0 2020-05-11,55.54999923706055,56.36000061035156,54.619998931884766,56.31999969482422,3687900.0 2020-05-12,53.209999084472656,55.7400016784668,53.209999084472656,55.25,3603200.0 2020-05-13,49.47999954223633,52.66999816894531,48.97999954223633,52.63999938964844,5834000.0 2020-05-14,50.7400016784668,50.779998779296875,47.38999938964844,49.13999938964844,5218300.0 2020-05-15,50.18000030517578,50.279998779296875,48.97999954223633,49.86000061035156,4724900.0 2020-05-18,53.13999938964844,53.459999084472656,51.90999984741211,52.09000015258789,3686500.0 2020-05-19,51.47999954223633,52.900001525878906,51.31999969482422,52.5099983215332,3415300.0 2020-05-20,52.560001373291016,53.59000015258789,52.0,52.16999816894531,2866700.0 2020-05-21,51.7400016784668,52.790000915527344,51.709999084472656,52.439998626708984,2290600.0 2020-05-22,51.45000076293945,52.040000915527344,50.93000030517578,52.02000045776367,2718000.0 2020-05-26,53.2599983215332,53.900001525878906,52.83000183105469,53.06999969482422,3632800.0 2020-05-27,55.349998474121094,55.40999984741211,53.97999954223633,54.310001373291016,3709500.0 2020-05-28,53.70000076293945,55.88999938964844,53.59000015258789,55.61000061035156,3031100.0 2020-05-29,53.0,53.599998474121094,52.22999954223633,53.59000015258789,6450300.0 2020-06-01,52.849998474121094,53.33000183105469,52.47999954223633,53.0,3202900.0 2020-06-02,53.29999923706055,53.56999969482422,52.88999938964844,53.56999969482422,3079400.0 2020-06-03,55.349998474121094,55.439998626708984,53.52000045776367,53.720001220703125,4428800.0 2020-06-04,55.599998474121094,55.7400016784668,54.529998779296875,55.060001373291016,2349300.0 2020-06-05,57.81999969482422,59.220001220703125,56.54999923706055,56.959999084472656,4945700.0 2020-06-08,58.58000183105469,58.91999816894531,58.09000015258789,58.09000015258789,2706200.0 2020-06-09,57.189998626708984,58.0,56.63999938964844,58.0,2364900.0 2020-06-10,57.529998779296875,58.38999938964844,56.68000030517578,57.86000061035156,2811000.0 2020-06-11,53.65999984741211,56.22999954223633,53.619998931884766,56.08000183105469,3404300.0 2020-06-12,54.79999923706055,55.470001220703125,53.47999954223633,54.349998474121094,2474300.0 2020-06-15,54.66999816894531,55.099998474121094,52.5,52.59000015258789,2724000.0 2020-06-16,55.369998931884766,57.04999923706055,54.83000183105469,56.20000076293945,2685600.0 2020-06-17,55.4900016784668,56.04999923706055,54.709999084472656,55.880001068115234,2234900.0 2020-06-18,54.88999938964844,55.20000076293945,53.900001525878906,54.65999984741211,2570600.0 2020-06-19,54.15999984741211,56.0099983215332,53.90999984741211,56.0,5381000.0 2020-06-22,53.849998474121094,54.529998779296875,53.15999984741211,53.91999816894531,2388500.0 2020-06-23,55.20000076293945,55.439998626708984,54.02000045776367,54.5099983215332,3103300.0 2020-06-24,53.79999923706055,54.88999938964844,53.77000045776367,54.7599983215332,4597200.0 2020-06-25,55.59000015258789,55.66999816894531,53.9900016784668,54.029998779296875,3854700.0 2020-06-26,55.209999084472656,55.59000015258789,54.59000015258789,55.369998931884766,3743900.0 2020-06-29,56.4900016784668,56.52000045776367,54.9900016784668,55.77000045776367,2907300.0 2020-06-30,56.81999969482422,57.54999923706055,56.27000045776367,56.59000015258789,3845000.0 2020-07-01,56.41999816894531,57.43000030517578,55.95000076293945,57.0,2966500.0 2020-07-02,56.08000183105469,57.68000030517578,56.0099983215332,57.0099983215332,3123100.0 2020-07-06,56.2599983215332,57.09000015258789,56.09000015258789,57.0,2202900.0 2020-07-07,55.849998474121094,56.400001525878906,55.36000061035156,55.52000045776367,2604600.0 2020-07-08,55.70000076293945,56.36000061035156,55.220001220703125,56.09000015258789,1783300.0 2020-07-09,55.279998779296875,55.70000076293945,54.56999969482422,55.66999816894531,3043000.0 2020-07-10,55.779998779296875,55.880001068115234,54.91999816894531,55.04999923706055,2037900.0 2020-07-13,56.459999084472656,57.720001220703125,56.15999984741211,56.439998626708984,3415300.0 2020-07-14,56.470001220703125,56.54999923706055,55.18000030517578,56.02000045776367,2395200.0 2020-07-15,59.66999816894531,60.400001525878906,58.0,58.0,4574900.0 2020-07-16,61.04999923706055,61.70000076293945,60.5,60.900001525878906,5220900.0 2020-07-17,61.43000030517578,61.77000045776367,60.79999923706055,61.369998931884766,3011500.0 2020-07-20,61.709999084472656,62.0099983215332,61.04999923706055,61.36000061035156,2135000.0 2020-07-21,61.619998931884766,62.90999984741211,61.400001525878906,62.25,2495300.0 2020-07-22,61.959999084472656,62.40999984741211,61.279998779296875,61.630001068115234,3036900.0 2020-07-23,62.08000183105469,62.560001373291016,61.790000915527344,62.15999984741211,2514900.0 2020-07-24,61.79999923706055,62.33000183105469,61.459999084472656,62.18000030517578,2678000.0 2020-07-27,63.43000030517578,63.66999816894531,61.290000915527344,61.689998626708984,2997400.0 2020-07-28,62.63999938964844,63.84000015258789,62.58000183105469,63.41999816894531,3155000.0 2020-07-29,64.79000091552734,65.19999694824219,62.68000030517578,63.06999969482422,4818300.0 2020-07-30,69.18000030517578,69.48999786376953,67.0,68.91999816894531,6495000.0 2020-07-31,68.31999969482422,69.0,66.98999786376953,68.79000091552734,3646900.0 2020-08-03,68.04000091552734,68.12000274658203,66.66999816894531,66.8499984741211,3398200.0 2020-08-04,67.91999816894531,67.98999786376953,66.87000274658203,67.16999816894531,2962900.0 2020-08-05,67.43000030517578,68.68000030517578,67.16000366210938,68.13999938964844,2697300.0 2020-08-06,67.58000183105469,67.7300033569336,66.66999816894531,67.48999786376953,2307600.0 2020-08-07,67.4800033569336,67.6500015258789,66.69000244140625,67.19999694824219,2054500.0 2020-08-10,67.11000061035156,67.4800033569336,66.61000061035156,67.36000061035156,2338600.0 2020-08-11,66.52999877929688,67.58000183105469,66.2699966430664,67.29000091552734,2302500.0 2020-08-12,66.9800033569336,67.62000274658203,66.88999938964844,66.95999908447266,2699000.0 2020-08-13,66.9000015258789,67.30000305175781,66.1500015258789,66.31999969482422,1531500.0 2020-08-14,66.93000030517578,67.27999877929688,66.0,66.48999786376953,1289300.0 2020-08-17,67.54000091552734,67.83999633789062,66.94999694824219,67.25,1769200.0 2020-08-18,67.22000122070312,67.87999725341797,67.0,67.5999984741211,1535400.0 2020-08-19,66.88999938964844,67.66999816894531,66.76000213623047,67.30000305175781,1935500.0 2020-08-20,66.30000305175781,66.70999908447266,66.0199966430664,66.12000274658203,1315300.0 2020-08-21,65.72000122070312,66.20999908447266,65.12000274658203,66.16999816894531,3580100.0 2020-08-24,67.62000274658203,67.62999725341797,65.54000091552734,65.70999908447266,2429900.0 2020-08-25,66.94000244140625,67.6500015258789,66.47000122070312,67.62000274658203,1864000.0 2020-08-26,67.75,67.8499984741211,66.58000183105469,67.08000183105469,2071000.0 2020-08-27,67.41000366210938,68.30000305175781,67.16000366210938,68.0,1589900.0 2020-08-28,67.69000244140625,67.73999786376953,67.01000213623047,67.37999725341797,1536900.0 2020-08-31,66.86000061035156,67.54000091552734,66.72000122070312,67.38999938964844,2653700.0 2020-09-01,66.97000122070312,67.02999877929688,65.87999725341797,66.26000213623047,1704600.0 2020-09-02,68.81999969482422,68.98999786376953,67.08999633789062,67.44999694824219,2710900.0 2020-09-03,67.12000274658203,68.88999938964844,66.33000183105469,68.66999816894531,3366700.0 2020-09-04,66.80999755859375,68.12000274658203,65.83999633789062,67.4000015258789,2544900.0 2020-09-08,65.5999984741211,66.66999816894531,65.04000091552734,65.44999694824219,3102600.0 2020-09-09,66.41000366210938,66.94000244140625,65.29000091552734,66.04000091552734,2275400.0 2020-09-10,65.55999755859375,67.66999816894531,65.36000061035156,66.30999755859375,2679200.0 2020-09-11,68.18000030517578,69.16999816894531,67.05999755859375,67.7699966430664,4935500.0 2020-09-14,69.29000091552734,69.58000183105469,68.3499984741211,68.36000061035156,3411900.0 2020-09-15,70.12999725341797,70.98999786376953,69.23999786376953,69.23999786376953,3436500.0 2020-09-16,70.72000122070312,71.80999755859375,70.05000305175781,70.9000015258789,3160300.0 2020-09-17,70.12000274658203,70.86000061035156,67.91000366210938,68.11000061035156,3819500.0 2020-09-18,68.86000061035156,70.4000015258789,67.97000122070312,70.08000183105469,5525500.0 2020-09-21,67.38999938964844,68.16999816894531,67.06999969482422,67.86000061035156,3190000.0 2020-09-22,68.25,68.5,66.70999908447266,67.62999725341797,2838700.0 2020-09-23,67.08999633789062,69.19000244140625,66.80999755859375,68.45999908447266,3086100.0 2020-09-24,66.9000015258789,67.5999984741211,65.58000183105469,65.94999694824219,2855000.0 2020-09-25,68.08000183105469,68.31999969482422,66.5,66.87000274658203,2758100.0 2020-09-28,69.31999969482422,69.6500015258789,68.7300033569336,68.97000122070312,3971000.0 2020-09-29,69.0,70.08000183105469,68.62999725341797,69.44000244140625,2571100.0 2020-09-30,69.41999816894531,70.11000061035156,68.86000061035156,69.27999877929688,3912200.0 2020-10-01,69.33000183105469,70.5999984741211,68.97000122070312,70.22000122070312,3426400.0 2020-10-02,68.86000061035156,69.3499984741211,67.79000091552734,67.91999816894531,2460500.0 2020-10-05,70.93000030517578,71.26000213623047,69.5,69.62000274658203,4117400.0 2020-10-06,69.83000183105469,71.5999984741211,69.69000244140625,70.9000015258789,3111000.0 2020-10-07,72.23999786376953,72.4800033569336,70.5999984741211,70.7300033569336,3180300.0 2020-10-08,72.91000366210938,73.44999694824219,72.2300033569336,72.5,2312700.0 2020-10-09,73.08000183105469,74.05999755859375,72.75,73.6500015258789,3584300.0 2020-10-12,74.62999725341797,74.91999816894531,73.2699966430664,74.08999633789062,4748800.0 2020-10-13,73.22000122070312,75.31999969482422,73.04000091552734,74.98999786376953,3322100.0 2020-10-14,73.95999908447266,74.4000015258789,73.0999984741211,73.22000122070312,3273400.0 2020-10-15,73.72000122070312,73.88999938964844,72.76000213623047,73.25,2637200.0 2020-10-16,73.36000061035156,74.62999725341797,73.30999755859375,74.33999633789062,2533200.0 2020-10-19,72.19999694824219,73.75,71.95999908447266,73.19000244140625,2791400.0 2020-10-20,73.3499984741211,74.01000213623047,72.30000305175781,73.05000305175781,2252400.0 2020-10-21,72.88999938964844,74.04000091552734,72.87999725341797,73.02999877929688,2915900.0 2020-10-22,73.37999725341797,73.58000183105469,72.2300033569336,72.7300033569336,2705400.0 2020-10-23,74.12000274658203,74.31999969482422,73.08999633789062,73.45999908447266,2135600.0 2020-10-26,72.70999908447266,73.44999694824219,71.87000274658203,73.19999694824219,6195700.0 2020-10-27,73.38999938964844,73.5,72.5199966430664,72.83000183105469,5498400.0 2020-10-28,71.0999984741211,72.93000030517578,70.9800033569336,72.36000061035156,8444500.0 2020-10-29,71.0199966430664,76.44999694824219,70.80999755859375,74.83000183105469,7110800.0 2020-10-30,71.41999816894531,71.77999877929688,69.97000122070312,70.47000122070312,4298200.0 2020-11-02,70.80000305175781,71.91000366210938,70.29000091552734,71.47000122070312,3276100.0 2020-11-03,71.94000244140625,72.94000244140625,71.41000366210938,71.91999816894531,2089600.0 2020-11-04,73.0199966430664,74.08999633789062,71.86000061035156,73.7699966430664,2427200.0 2020-11-05,74.23999786376953,74.91000366210938,73.41999816894531,73.7699966430664,2079100.0 2020-11-06,74.22000122070312,74.62000274658203,73.5999984741211,74.4800033569336,1394700.0 2020-11-09,73.87999725341797,78.20999908447266,73.81999969482422,75.19000244140625,3344000.0 2020-11-10,75.0999984741211,75.48999786376953,73.52999877929688,73.76000213623047,3789900.0 2020-11-11,76.76000213623047,77.08999633789062,75.44000244140625,75.51000213623047,3254300.0 2020-11-12,76.22000122070312,77.18000030517578,75.58999633789062,76.81999969482422,3087200.0 2020-11-13,77.19000244140625,77.66999816894531,76.80000305175781,77.0,2681200.0 2020-11-16,77.80000305175781,78.47000122070312,77.2300033569336,77.87000274658203,2162500.0 2020-11-17,77.0,77.37999725341797,76.16999816894531,76.75,2026800.0 2020-11-18,74.69999694824219,76.7699966430664,74.68000030517578,76.47000122070312,4192600.0 2020-11-19,76.19999694824219,76.30000305175781,74.55999755859375,74.98999786376953,2915700.0 2020-11-20,75.9000015258789,76.27999877929688,75.66999816894531,75.91999816894531,2277100.0 2020-11-23,77.19999694824219,77.30000305175781,75.91999816894531,76.0,1958000.0 2020-11-24,78.75,78.7699966430664,77.2699966430664,77.94999694824219,2594600.0 2020-11-25,78.55000305175781,79.0,78.16999816894531,78.94000244140625,2189500.0 2020-11-27,78.41000366210938,78.88999938964844,77.66000366210938,77.94000244140625,1104900.0 2020-11-30,78.12999725341797,78.33000183105469,77.06999969482422,77.94000244140625,3797700.0 2020-12-01,78.66000366210938,79.04000091552734,77.94999694824219,78.11000061035156,3653600.0 2020-12-02,78.12000274658203,78.66000366210938,77.9800033569336,78.66000366210938,2250900.0 2020-12-03,78.76000213623047,79.12999725341797,77.75,78.06999969482422,2108200.0 2020-12-04,81.05999755859375,81.11000061035156,78.48999786376953,79.1500015258789,3079000.0 2020-12-07,80.52999877929688,80.73999786376953,79.69999694824219,79.94999694824219,2419700.0 2020-12-08,79.87000274658203,80.58999633789062,78.73999786376953,79.26000213623047,2979500.0 2020-12-09,79.01000213623047,80.76000213623047,78.80999755859375,80.31999969482422,3585500.0 2020-12-10,78.37999725341797,79.01000213623047,77.94000244140625,79.01000213623047,2069900.0 2020-12-11,78.51000213623047,79.94999694824219,78.19000244140625,78.55999755859375,3528600.0 2020-12-14,79.19000244140625,79.48999786376953,78.61000061035156,79.0,2640600.0 2020-12-15,80.52999877929688,80.52999877929688,79.06999969482422,80.0999984741211,2741900.0 2020-12-16,79.31999969482422,80.63999938964844,78.83999633789062,80.63999938964844,2543100.0 2020-12-17,81.7300033569336,82.7300033569336,81.0,81.2699966430664,5461900.0 2020-12-18,81.0199966430664,82.0999984741211,80.5199966430664,82.0999984741211,7656700.0 2020-12-21,80.47000122070312,80.54000091552734,78.55999755859375,79.8499984741211,2369000.0 2020-12-22,81.0199966430664,81.6500015258789,80.13999938964844,80.18000030517578,2405700.0 2020-12-23,80.98999786376953,81.88999938964844,80.9800033569336,81.3499984741211,1674200.0 2020-12-24,81.06999969482422,81.3499984741211,80.5999984741211,81.3499984741211,1037000.0 2020-12-28,81.37000274658203,82.25,81.3499984741211,81.54000091552734,1192200.0 2020-12-29,80.5,82.08999633789062,80.20999908447266,82.0199966430664,1035500.0 2020-12-30,81.06999969482422,81.41000366210938,80.62999725341797,80.87999725341797,1090600.0 2020-12-31,81.94999694824219,82.2300033569336,80.7699966430664,81.37000274658203,1500700.0 2021-01-04,79.41999816894531,82.2699966430664,78.69999694824219,82.0,2305700.0 2021-01-05,79.6500015258789,80.12999725341797,79.19000244140625,79.51000213623047,1856700.0 2021-01-06,80.1500015258789,81.13999938964844,79.22000122070312,79.31999969482422,2981200.0 2021-01-07,80.94999694824219,81.83999633789062,80.51000213623047,80.73999786376953,2853500.0 2021-01-08,81.94999694824219,82.05999755859375,80.95999908447266,81.12000274658203,2704700.0 2021-01-11,80.13999938964844,82.0999984741211,79.91999816894531,81.25,2156600.0 2021-01-12,79.63999938964844,80.5,78.61000061035156,80.19000244140625,2238300.0 2021-01-13,79.61000061035156,80.69999694824219,79.31999969482422,80.69999694824219,2030300.0 2021-01-14,80.05000305175781,80.22000122070312,79.06999969482422,79.33999633789062,2360500.0 2021-01-15,80.23999786376953,80.58999633789062,79.19000244140625,79.62999725341797,2174400.0 2021-01-19,79.76000213623047,80.98999786376953,79.19000244140625,80.38999938964844,2667900.0 2021-01-20,81.91000366210938,82.11000061035156,80.16000366210938,80.9000015258789,2479400.0 2021-01-21,80.87999725341797,82.06999969482422,80.69000244140625,82.0,2209200.0 2021-01-22,80.55999755859375,80.94000244140625,79.5,80.06999969482422,1449600.0 2021-01-25,80.02999877929688,80.43000030517578,78.25,80.0,1757200.0 2021-01-26,79.55000305175781,80.58000183105469,79.45999908447266,80.58000183105469,2053700.0 2021-01-27,76.1500015258789,78.7300033569336,75.9000015258789,78.3499984741211,3936600.0 2021-01-28,78.9000015258789,79.37000274658203,76.66000366210938,76.95999908447266,2992800.0 2021-01-29,77.94999694824219,79.61000061035156,77.5999984741211,78.9800033569336,3273000.0 2021-02-01,78.83999633789062,79.58999633789062,78.02999877929688,78.55999755859375,3442300.0 2021-02-02,80.05000305175781,80.83000183105469,78.86000061035156,78.86000061035156,2738800.0 2021-02-03,79.33999633789062,80.12999725341797,78.75,79.79000091552734,3483800.0 2021-02-04,74.69000244140625,75.62999725341797,72.76000213623047,74.33999633789062,8771100.0 2021-02-05,74.5,75.55000305175781,74.08999633789062,74.55000305175781,4711800.0 2021-02-08,75.8499984741211,75.88999938964844,74.12000274658203,74.62999725341797,2498600.0 2021-02-09,76.16000366210938,76.94999694824219,75.22000122070312,75.81999969482422,2663000.0 2021-02-10,76.04000091552734,76.43000030517578,75.27999877929688,76.23999786376953,2069800.0 2021-02-11,76.97000122070312,77.5199966430664,75.75,76.30999755859375,3609200.0 2021-02-12,76.95999908447266,77.1500015258789,76.22000122070312,76.76000213623047,1880900.0 2021-02-16,76.11000061035156,77.3499984741211,76.11000061035156,77.0,2445800.0 2021-02-17,76.43000030517578,76.79000091552734,75.37000274658203,75.7300033569336,3398600.0 2021-02-18,74.81999969482422,76.13999938964844,74.41999816894531,76.13999938964844,4440800.0 2021-02-19,73.63999938964844,75.19000244140625,73.38999938964844,75.02999877929688,4082500.0 2021-02-22,73.25,73.97000122070312,72.7699966430664,73.26000213623047,3063800.0 2021-02-23,72.87999725341797,73.43000030517578,72.06999969482422,72.8499984741211,3310500.0 2021-02-24,74.93000030517578,75.05999755859375,71.55999755859375,72.4000015258789,2922700.0 2021-02-25,73.37999725341797,74.9800033569336,73.19000244140625,74.12000274658203,2786500.0 2021-02-26,73.4800033569336,74.33999633789062,72.58000183105469,73.8499984741211,3279800.0 2021-03-01,74.83000183105469,75.16000366210938,73.80999755859375,74.11000061035156,3226900.0 2021-03-02,74.94999694824219,75.72000122070312,74.04000091552734,75.02999877929688,3068900.0 2021-03-03,73.16000366210938,74.76000213623047,72.77999877929688,74.76000213623047,3406400.0 2021-03-04,72.4000015258789,73.94999694824219,71.76000213623047,72.91999816894531,3284200.0 2021-03-05,73.70999908447266,74.51000213623047,71.93000030517578,74.51000213623047,2779000.0 2021-03-08,72.69000244140625,74.38999938964844,72.56999969482422,72.87999725341797,3250600.0 2021-03-09,74.38999938964844,75.22000122070312,73.51000213623047,73.69000244140625,2767400.0 2021-03-10,76.0199966430664,76.23999786376953,74.63999938964844,74.66999816894531,2636800.0 2021-03-11,77.54000091552734,78.30999755859375,76.22000122070312,76.4000015258789,3183400.0 2021-03-12,77.7699966430664,77.83999633789062,76.83999633789062,76.8499984741211,2447800.0 2021-03-15,79.2699966430664,79.33000183105469,77.27999877929688,77.27999877929688,3003700.0 2021-03-16,78.05999755859375,79.0999984741211,77.83999633789062,79.01000213623047,2497500.0 2021-03-17,78.02999877929688,78.31999969482422,77.16000366210938,77.4800033569336,2415000.0 2021-03-18,76.4000015258789,77.7699966430664,76.02999877929688,77.25,2890000.0 2021-03-19,76.55000305175781,77.33000183105469,75.4000015258789,75.76000213623047,5658300.0 2021-03-22,76.7300033569336,77.05999755859375,76.22000122070312,76.93000030517578,4237300.0 2021-03-23,76.2300033569336,77.62000274658203,76.16999816894531,77.16000366210938,3154500.0 2021-03-24,76.94000244140625,77.8499984741211,76.52999877929688,76.70999908447266,3008600.0 2021-03-25,77.0999984741211,77.44999694824219,76.05999755859375,77.02999877929688,2935500.0 2021-03-26,79.23999786376953,79.33000183105469,76.94000244140625,77.2300033569336,2403600.0 2021-03-29,78.05999755859375,79.11000061035156,77.19000244140625,78.9000015258789,3099600.0 2021-03-30,78.56999969482422,78.66999816894531,77.5,77.7300033569336,2506600.0 2021-03-31,78.12000274658203,79.18000030517578,77.9000015258789,78.81999969482422,3573800.0 2021-04-01,78.87999725341797,79.33000183105469,78.13999938964844,78.93000030517578,2430400.0 2021-04-05,80.33000183105469,80.48999786376953,79.0,79.19000244140625,2543600.0 2021-04-06,79.66000366210938,80.16000366210938,79.16999816894531,79.23999786376953,2346400.0 2021-04-07,79.20999908447266,80.12000274658203,79.0999984741211,79.9000015258789,1750500.0 2021-04-08,80.05999755859375,80.7699966430664,79.30999755859375,79.54000091552734,3345300.0 2021-04-09,80.55000305175781,80.6500015258789,79.7699966430664,80.05999755859375,1985700.0 2021-04-12,80.2300033569336,80.4800033569336,79.5999984741211,80.02999877929688,2358500.0 2021-04-13,80.44000244140625,80.73999786376953,79.87999725341797,80.2699966430664,2371000.0 2021-04-14,79.45999908447266,80.3499984741211,79.27999877929688,80.06999969482422,2276500.0 2021-04-15,79.7699966430664,80.5,79.23999786376953,80.05000305175781,4530400.0 2021-04-16,80.62000274658203,80.8499984741211,79.55000305175781,80.0,3132400.0 2021-04-19,80.4000015258789,80.87999725341797,80.05999755859375,80.52999877929688,2664600.0 2021-04-20,79.61000061035156,80.48999786376953,79.38999938964844,80.30000305175781,3087500.0 2021-04-21,79.25,80.37999725341797,79.19000244140625,79.98999786376953,6537900.0 2021-04-22,79.04000091552734,79.20999908447266,77.4800033569336,78.2699966430664,4507100.0 2021-04-23,78.69000244140625,79.41999816894531,78.41000366210938,79.16000366210938,2392700.0 2021-04-26,79.55999755859375,79.66000366210938,78.06999969482422,78.69999694824219,2194500.0 2021-04-27,79.94000244140625,80.08999633789062,79.1500015258789,79.47000122070312,2855000.0 2021-04-28,80.18000030517578,80.58000183105469,79.30000305175781,80.0999984741211,3170500.0 2021-04-29,81.36000061035156,81.77999877929688,80.11000061035156,80.73999786376953,2249900.0 2021-04-30,80.4000015258789,81.11000061035156,79.95999908447266,81.0999984741211,2849100.0 2021-05-03,82.19999694824219,82.56999969482422,80.41000366210938,80.72000122070312,4333300.0 2021-05-04,81.25,82.19999694824219,80.7699966430664,81.5199966430664,3875800.0 2021-05-05,81.45999908447266,81.88999938964844,80.4000015258789,81.76000213623047,4092900.0 2021-05-06,75.12000274658203,77.02999877929688,72.16000366210938,75.22000122070312,10853300.0 2021-05-07,74.81999969482422,75.58000183105469,73.94999694824219,75.58000183105469,5373900.0 2021-05-10,74.01000213623047,75.20999908447266,73.83999633789062,74.87000274658203,4507200.0 2021-05-11,72.63999938964844,73.73999786376953,72.02999877929688,73.47000122070312,6519800.0 2021-05-12,70.7300033569336,72.37000274658203,70.62000274658203,71.94999694824219,4572200.0 2021-05-13,71.29000091552734,71.69999694824219,70.95999908447266,71.30000305175781,5354000.0 2021-05-14,71.01000213623047,71.93000030517578,70.8499984741211,71.70999908447266,8012600.0 2021-05-17,70.63999938964844,71.0999984741211,69.4000015258789,71.01000213623047,6510200.0 2021-05-18,70.97000122070312,71.86000061035156,70.33999633789062,70.9000015258789,4772000.0 2021-05-19,70.73999786376953,70.80000305175781,69.63999938964844,69.6500015258789,3873300.0 2021-05-20,71.30000305175781,71.83000183105469,70.33000183105469,70.69000244140625,4514600.0 2021-05-21,71.23999786376953,72.1500015258789,71.08999633789062,71.7300033569336,2473600.0 2021-05-24,71.0999984741211,71.88999938964844,71.0,71.75,3217900.0 2021-05-25,71.0,71.4000015258789,70.91999816894531,71.30999755859375,5412000.0 2021-05-26,71.0,71.41000366210938,70.75,71.0199966430664,3862500.0 2021-05-27,71.12000274658203,71.61000061035156,71.0,71.12999725341797,6254200.0 2021-05-28,71.55999755859375,71.86000061035156,70.9000015258789,71.55000305175781,4519800.0 2021-06-01,71.19000244140625,72.47000122070312,71.0999984741211,71.98999786376953,4704200.0 2021-06-02,71.29000091552734,71.51000213623047,71.0199966430664,71.18000030517578,3920400.0 2021-06-03,70.80000305175781,71.16000366210938,70.54000091552734,71.0,9907400.0 2021-06-04,71.5,71.61000061035156,70.97000122070312,71.12000274658203,3429600.0 2021-06-07,71.30000305175781,71.7699966430664,71.01000213623047,71.66999816894531,3892300.0 2021-06-08,71.44000244140625,71.83000183105469,71.13999938964844,71.2300033569336,2713500.0 2021-06-09,71.25,71.9800033569336,71.16000366210938,71.9800033569336,2507200.0 2021-06-10,71.16999816894531,71.66000366210938,70.87999725341797,71.31999969482422,3182600.0 2021-06-11,71.25,71.55999755859375,70.91000366210938,71.55999755859375,4056700.0 2021-06-14,70.79000091552734,71.29000091552734,70.05999755859375,71.1500015258789,6417200.0 2021-06-15,70.3499984741211,71.5199966430664,70.27999877929688,70.80999755859375,2975400.0 2021-06-16,70.01000213623047,70.83000183105469,69.68000030517578,70.4800033569336,3610800.0 2021-06-17,69.16999816894531,69.87000274658203,68.88999938964844,69.69000244140625,2890900.0 2021-06-18,68.31999969482422,68.80999755859375,68.20999908447266,68.6500015258789,5596700.0 2021-06-21,69.62000274658203,69.83999633789062,68.68000030517578,68.69000244140625,3633300.0 2021-06-22,69.52999877929688,69.69000244140625,69.11000061035156,69.37000274658203,3481300.0 2021-06-23,69.11000061035156,69.7699966430664,69.06999969482422,69.4000015258789,3005600.0 2021-06-24,69.81999969482422,69.95999908447266,69.2699966430664,69.62000274658203,2612600.0 2021-06-25,70.48999786376953,70.5999984741211,69.61000061035156,69.83000183105469,3585500.0 2021-06-28,70.1500015258789,70.66999816894531,69.91000366210938,70.45999908447266,2744400.0 2021-06-29,70.41999816894531,71.12999725341797,70.36000061035156,70.73999786376953,2740800.0 2021-06-30,69.26000213623047,70.08000183105469,68.61000061035156,69.7699966430664,3719600.0 2021-07-01,69.83999633789062,69.98999786376953,68.94000244140625,69.61000061035156,2689100.0 2021-07-02,69.61000061035156,70.29000091552734,69.54000091552734,70.19999694824219,2083900.0 2021-07-06,68.7300033569336,69.56999969482422,68.37999725341797,69.51000213623047,2396000.0 2021-07-07,68.93000030517578,69.3499984741211,68.69000244140625,68.80999755859375,2402200.0 2021-07-08,68.37000274658203,68.61000061035156,67.37000274658203,68.33000183105469,2534000.0 2021-07-09,69.13999938964844,69.25,68.5,68.61000061035156,3290000.0 2021-07-12,69.25,69.27999877929688,68.30999755859375,68.9800033569336,3433900.0 2021-07-13,68.69999694824219,69.16000366210938,68.33999633789062,69.11000061035156,2566700.0 2021-07-14,69.2300033569336,69.97000122070312,68.87999725341797,69.5999984741211,2750500.0 2021-07-15,68.83000183105469,69.23999786376953,68.6500015258789,69.0,2878600.0 2021-07-16,68.23999786376953,69.2300033569336,68.16999816894531,69.04000091552734,2018000.0 2021-07-19,66.45999908447266,67.87000274658203,66.19000244140625,67.72000122070312,3218100.0 2021-07-20,67.61000061035156,68.0199966430664,66.68000030517578,66.68000030517578,3008500.0 2021-07-21,67.75,68.0,67.2699966430664,67.66999816894531,2724800.0 2021-07-22,68.11000061035156,68.22000122070312,67.44000244140625,68.19999694824219,5149000.0 2021-07-23,69.29000091552734,69.5199966430664,68.45999908447266,68.47000122070312,2597600.0 2021-07-26,69.43000030517578,69.76000213623047,68.93000030517578,69.16999816894531,2935300.0 2021-07-27,69.12999725341797,70.05999755859375,68.54000091552734,69.31999969482422,3596500.0 2021-07-28,69.79000091552734,70.13999938964844,68.94000244140625,69.27999877929688,3806300.0 2021-07-29,73.91999816894531,75.9800033569336,73.7699966430664,74.97000122070312,7392200.0 2021-07-30,73.52999877929688,74.4800033569336,73.3499984741211,73.4000015258789,3393500.0 2021-08-02,73.66999816894531,74.33999633789062,73.11000061035156,73.55999755859375,3783900.0 2021-08-03,74.9000015258789,74.9800033569336,73.2300033569336,73.33999633789062,3061600.0 2021-08-04,73.55999755859375,75.05000305175781,73.55000305175781,74.54000091552734,3366200.0 2021-08-05,73.4000015258789,73.87999725341797,73.27999877929688,73.77999877929688,1949900.0 2021-08-06,73.0,73.79000091552734,72.86000061035156,73.25,1753800.0 2021-08-09,72.52999877929688,73.12000274658203,72.30000305175781,73.12000274658203,2938700.0 2021-08-10,73.06999969482422,73.2699966430664,72.30999755859375,72.5999984741211,2645400.0 2021-08-11,75.05000305175781,75.1500015258789,73.19000244140625,73.58999633789062,4288200.0 2021-08-12,76.5199966430664,76.7699966430664,74.94000244140625,75.0199966430664,5776700.0 2021-08-13,77.62999725341797,77.83999633789062,76.36000061035156,76.38999938964844,4406100.0 2021-08-16,77.18000030517578,77.81999969482422,76.79000091552734,77.5,2582400.0 2021-08-17,77.01000213623047,77.5,76.25,77.48999786376953,2564900.0 2021-08-18,76.66999816894531,77.62000274658203,76.41999816894531,76.52999877929688,3160100.0 2021-08-19,75.79000091552734,76.44999694824219,75.37000274658203,76.0999984741211,2870800.0 2021-08-20,76.69999694824219,76.79000091552734,75.33999633789062,75.55999755859375,2328100.0 2021-08-23,77.36000061035156,77.86000061035156,76.94000244140625,77.05000305175781,3818000.0 2021-08-24,78.01000213623047,78.11000061035156,76.87000274658203,77.16999816894531,3363300.0 2021-08-25,77.48999786376953,78.36000061035156,77.16000366210938,78.04000091552734,3449600.0 2021-08-26,76.9800033569336,77.44999694824219,76.5,77.44999694824219,2357800.0 2021-08-27,77.23999786376953,77.87000274658203,77.01000213623047,77.30000305175781,2266100.0 2021-08-30,76.8499984741211,77.81999969482422,76.81999969482422,77.37999725341797,1724400.0 2021-08-31,76.30999755859375,76.9800033569336,76.16000366210938,76.97000122070312,2948300.0 2021-09-01,76.83000183105469,76.94999694824219,76.13999938964844,76.5,2424900.0 2021-09-02,77.30999755859375,77.33999633789062,76.70999908447266,77.0,2038700.0 2021-09-03,76.55000305175781,77.0999984741211,76.43000030517578,77.0999984741211,1568500.0 2021-09-07,76.20999908447266,76.91999816894531,76.05000305175781,76.62999725341797,1751800.0 2021-09-08,76.66000366210938,76.7699966430664,75.94000244140625,76.08000183105469,2536300.0 2021-09-09,76.4800033569336,77.05999755859375,76.44000244140625,76.62999725341797,1849800.0 2021-09-10,76.26000213623047,77.1500015258789,76.19000244140625,76.76000213623047,1754900.0 2021-09-13,76.4000015258789,76.81999969482422,75.66000366210938,76.66000366210938,1941600.0 2021-09-14,75.68000030517578,76.87999725341797,75.55999755859375,76.79000091552734,1668400.0 2021-09-15,76.4800033569336,76.72000122070312,75.25,75.72000122070312,2681000.0 2021-09-16,76.76000213623047,76.86000061035156,76.0,76.4800033569336,1900200.0 2021-09-17,75.4800033569336,76.66000366210938,75.19000244140625,76.3499984741211,3759300.0 2021-09-20,75.05999755859375,75.13999938964844,74.04000091552734,74.69999694824219,2536400.0 2021-09-21,74.51000213623047,75.45999908447266,74.4800033569336,75.18000030517578,2322200.0 2021-09-22,75.38999938964844,75.73999786376953,74.83000183105469,74.9800033569336,1713200.0 2021-09-23,77.1500015258789,77.27999877929688,75.2699966430664,75.66999816894531,2723600.0 2021-09-24,77.62000274658203,78.05999755859375,76.75,76.7699966430664,2989800.0 2021-09-27,78.02999877929688,78.29000091552734,76.80999755859375,77.3499984741211,2884400.0 2021-09-28,76.36000061035156,77.83000183105469,76.18000030517578,77.70999908447266,2959500.0 2021-09-29,75.58000183105469,76.55999755859375,75.48999786376953,76.26000213623047,2062100.0 2021-09-30,74.20999908447266,76.12999725341797,74.0199966430664,75.87000274658203,2837000.0 2021-10-01,75.2699966430664,75.68000030517578,73.77999877929688,74.62999725341797,2395700.0 2021-10-04,74.33999633789062,75.44000244140625,73.9000015258789,74.98999786376953,1967400.0 2021-10-05,74.43000030517578,74.94000244140625,73.88999938964844,74.4800033569336,1856300.0 2021-10-06,74.36000061035156,74.88999938964844,73.05000305175781,73.80000305175781,2304500.0 2021-10-07,75.26000213623047,75.75,74.91000366210938,75.0,1516900.0 2021-10-08,75.48999786376953,76.0,75.08000183105469,75.12999725341797,2191500.0 2021-10-11,75.38999938964844,76.41999816894531,75.1500015258789,75.16000366210938,1893400.0 2021-10-12,75.11000061035156,75.66000366210938,74.68000030517578,75.18000030517578,2672800.0 2021-10-13,75.62999725341797,76.58000183105469,75.22000122070312,75.98999786376953,2720100.0 2021-10-14,77.44999694824219,77.80000305175781,76.26000213623047,76.26000213623047,2268000.0 2021-10-15,78.83000183105469,78.95999908447266,77.36000061035156,77.70999908447266,5901600.0 2021-10-18,78.88999938964844,79.06999969482422,77.91000366210938,78.44000244140625,2181300.0 2021-10-19,79.79000091552734,79.91000366210938,78.91999816894531,79.29000091552734,1758300.0 2021-10-20,79.16000366210938,79.7699966430664,78.29000091552734,79.5999984741211,1765100.0 2021-10-21,79.08000183105469,79.19999694824219,78.55000305175781,78.97000122070312,1628300.0 2021-10-22,79.0,79.79000091552734,78.86000061035156,79.33999633789062,1726200.0 2021-10-25,78.95999908447266,79.22000122070312,78.75,79.1500015258789,1600400.0 2021-10-26,78.75,80.23999786376953,78.68000030517578,79.29000091552734,3441600.0 2021-10-27,77.70999908447266,78.4800033569336,76.62999725341797,78.36000061035156,4054800.0 2021-10-28,77.31999969482422,82.0,76.37999725341797,80.0199966430664,5048700.0 2021-10-29,78.08999633789062,78.5999984741211,76.9000015258789,76.91999816894531,2616100.0 2021-11-01,78.0,78.44999694824219,77.69000244140625,78.0,1460600.0 2021-11-02,78.62000274658203,78.69999694824219,77.80000305175781,78.26000213623047,2106900.0 2021-11-03,79.6500015258789,80.0,77.72000122070312,78.55000305175781,2841300.0 2021-11-04,79.54000091552734,80.20999908447266,79.16999816894531,79.7300033569336,2257800.0 2021-11-05,79.91000366210938,80.94000244140625,79.66000366210938,80.0,1791900.0 2021-11-08,80.16999816894531,80.52999877929688,79.7300033569336,80.0,1393200.0 2021-11-09,80.51000213623047,80.69000244140625,79.75,80.12000274658203,1787200.0 2021-11-10,80.6500015258789,81.5,80.52999877929688,80.5999984741211,2253500.0 2021-11-11,81.06999969482422,81.55999755859375,80.58000183105469,80.87999725341797,2100000.0 2021-11-12,81.9800033569336,82.52999877929688,81.06999969482422,81.20999908447266,2131000.0 2021-11-15,81.94999694824219,82.68000030517578,81.72000122070312,82.29000091552734,2007700.0 2021-11-16,81.75,82.54000091552734,81.54000091552734,82.0,2006200.0 2021-11-17,80.98999786376953,81.72000122070312,80.43000030517578,81.37000274658203,3018800.0 2021-11-18,81.04000091552734,81.62999725341797,79.56999969482422,81.5,4304800.0 2021-11-19,81.98999786376953,82.83999633789062,80.6500015258789,81.29000091552734,4154400.0 2021-11-22,81.38999938964844,82.80999755859375,81.23999786376953,82.16999816894531,3135200.0 2021-11-23,80.76000213623047,81.54000091552734,79.95999908447266,81.08999633789062,3351500.0 2021-11-24,80.73999786376953,80.94000244140625,79.54000091552734,79.97000122070312,2205600.0 2021-11-26,78.4000015258789,80.18000030517578,78.0999984741211,80.02999877929688,1727600.0 2021-11-29,79.70999908447266,80.13999938964844,78.5199966430664,79.30999755859375,2404200.0 2021-11-30,77.9800033569336,79.6500015258789,77.47000122070312,79.55000305175781,4891600.0 2021-12-01,76.86000061035156,79.44000244140625,76.79000091552734,79.0,3123400.0 2021-12-02,79.43000030517578,79.72000122070312,76.88999938964844,77.47000122070312,3070700.0 2021-12-03,78.5199966430664,80.0199966430664,77.77999877929688,79.87999725341797,3494000.0 2021-12-06,80.72000122070312,81.29000091552734,78.51000213623047,79.47000122070312,2877900.0 2021-12-07,81.44999694824219,82.38999938964844,81.29000091552734,81.58000183105469,2848500.0 2021-12-08,81.22000122070312,82.18000030517578,81.19999694824219,81.73999786376953,2472200.0 2021-12-09,80.98999786376953,81.23999786376953,80.55999755859375,80.8499984741211,2160000.0 2021-12-10,82.0999984741211,82.27999877929688,81.25,81.25,2435900.0 2021-12-13,81.93000030517578,82.38999938964844,81.43000030517578,82.0,2180000.0 2021-12-14,81.87999725341797,82.70999908447266,81.16999816894531,81.36000061035156,2490100.0 2021-12-15,82.9000015258789,83.05000305175781,81.2300033569336,81.94000244140625,2938000.0 2021-12-16,84.68000030517578,85.33999633789062,83.62000274658203,84.29000091552734,5230400.0 2021-12-17,84.81999969482422,85.94000244140625,84.04000091552734,84.2699966430664,7361900.0 2021-12-20,82.91000366210938,84.06999969482422,81.8499984741211,83.62000274658203,2055300.0 2021-12-21,85.19999694824219,85.30999755859375,83.36000061035156,83.5199966430664,2186100.0 2021-12-22,85.9000015258789,85.97000122070312,84.83000183105469,84.91999816894531,1947200.0 2021-12-23,86.29000091552734,86.97000122070312,85.93000030517578,86.05000305175781,1647300.0 2021-12-27,88.08999633789062,88.18000030517578,86.36000061035156,86.44000244140625,1883500.0 2021-12-28,88.7300033569336,88.88999938964844,87.98999786376953,88.2699966430664,1516500.0 2021-12-29,89.58999633789062,90.08000183105469,88.5199966430664,88.68000030517578,2060900.0 2021-12-30,88.94000244140625,89.94999694824219,88.83000183105469,89.58999633789062,1412700.0 2021-12-31,88.72000122070312,89.16999816894531,88.6500015258789,88.72000122070312,1356500.0 2022-01-03,89.56999969482422,89.97000122070312,88.38999938964844,88.68000030517578,2673800.0 2022-01-04,91.41999816894531,92.02999877929688,89.55000305175781,89.56999969482422,2702700.0 2022-01-05,90.0199966430664,91.91999816894531,89.9800033569336,91.41999816894531,2523700.0 2022-01-06,88.2300033569336,90.69999694824219,87.98999786376953,90.08999633789062,3207600.0 2022-01-07,87.41999816894531,88.16999816894531,86.9800033569336,88.16999816894531,2755000.0 2022-01-10,86.68000030517578,86.75,84.88999938964844,85.93000030517578,3504400.0 2022-01-11,87.97000122070312,88.02999877929688,85.5199966430664,86.5,2797400.0 2022-01-12,88.06999969482422,89.61000061035156,87.62000274658203,88.44000244140625,2858300.0 2022-01-13,87.19999694824219,88.4800033569336,87.0199966430664,88.11000061035156,2556600.0 2022-01-14,87.19999694824219,87.30999755859375,85.97000122070312,86.0,2327000.0 2022-01-18,86.19000244140625,86.80000305175781,85.38999938964844,85.5199966430664,2345900.0 2022-01-19,86.04000091552734,87.02999877929688,85.9000015258789,86.26000213623047,2626000.0 2022-01-20,85.69000244140625,87.55999755859375,85.62000274658203,86.27999877929688,2453400.0 2022-01-21,84.26000213623047,86.93000030517578,84.12999725341797,86.16999816894531,4225700.0 2022-01-24,85.0999984741211,85.19999694824219,81.79000091552734,84.91999816894531,5056100.0 2022-01-25,82.25,84.1500015258789,82.06999969482422,83.95999908447266,3805900.0 2022-01-26,81.83000183105469,84.06999969482422,80.97000122070312,82.66999816894531,2866600.0 2022-01-27,81.79000091552734,83.93000030517578,81.30000305175781,82.31999969482422,2837800.0 2022-01-28,84.44000244140625,84.47000122070312,81.2300033569336,81.79000091552734,2491400.0 2022-01-31,85.41999816894531,85.58999633789062,83.69000244140625,84.18000030517578,4080700.0 2022-02-01,86.41999816894531,86.54000091552734,84.79000091552734,85.37999725341797,3224300.0 2022-02-02,88.23999786376953,88.43000030517578,86.29000091552734,86.3499984741211,4075600.0 2022-02-03,86.05999755859375,87.55999755859375,84.2699966430664,87.23999786376953,3680600.0 2022-02-04,86.81999969482422,87.19999694824219,84.86000061035156,85.55999755859375,3105500.0 2022-02-07,87.73999786376953,88.52999877929688,86.20999908447266,87.19000244140625,3003400.0 2022-02-08,89.16999816894531,89.44000244140625,87.54000091552734,87.73999786376953,2786300.0 2022-02-09,91.69000244140625,91.87000274658203,89.8499984741211,90.05000305175781,3760600.0 2022-02-10,90.25,92.44000244140625,89.6500015258789,90.0,3886200.0 2022-02-11,87.33999633789062,90.5199966430664,87.04000091552734,90.23999786376953,3480500.0 2022-02-14,86.23999786376953,87.54000091552734,84.9800033569336,87.4000015258789,3006700.0 2022-02-15,89.05999755859375,89.1500015258789,86.83000183105469,87.1500015258789,3240800.0 2022-02-16,89.41999816894531,89.68000030517578,87.95999908447266,88.54000091552734,3161100.0 2022-02-17,85.91999816894531,88.62000274658203,85.75,88.4000015258789,2800500.0 2022-02-18,86.36000061035156,87.0199966430664,85.7300033569336,85.73999786376953,2553000.0 2022-02-22,85.2699966430664,86.79000091552734,84.3499984741211,86.16999816894531,2568000.0 2022-02-23,84.6500015258789,86.5199966430664,84.44000244140625,85.68000030517578,2943600.0 2022-02-24,86.08000183105469,86.4000015258789,82.36000061035156,82.68000030517578,3855800.0 2022-02-25,88.04000091552734,88.08000183105469,85.94999694824219,86.29000091552734,2892500.0 2022-02-28,86.12999725341797,87.0199966430664,84.9800033569336,86.5,3835600.0 2022-03-01,85.80000305175781,86.54000091552734,84.41000366210938,85.58000183105469,3327500.0 2022-03-02,88.19000244140625,88.7699966430664,86.27999877929688,86.51000213623047,4074100.0 2022-03-03,87.93000030517578,89.66999816894531,86.81999969482422,88.73999786376953,4163700.0 2022-03-04,88.87999725341797,89.0199966430664,86.47000122070312,87.22000122070312,3072300.0 2022-03-07,86.5999984741211,89.08999633789062,86.58999633789062,88.62000274658203,4496300.0 2022-03-08,87.4800033569336,88.8499984741211,85.79000091552734,85.79000091552734,4234800.0 2022-03-09,87.95999908447266,90.30000305175781,87.63999938964844,88.97000122070312,4135700.0 2022-03-10,87.66000366210938,88.06999969482422,85.81999969482422,86.80999755859375,2363500.0 2022-03-11,88.04000091552734,89.5,87.95999908447266,88.19999694824219,3576100.0 2022-03-14,87.43000030517578,89.19999694824219,87.20999908447266,88.2699966430664,4156800.0 2022-03-15,88.16999816894531,88.5199966430664,86.87999725341797,88.13999938964844,3190100.0 2022-03-16,89.69999694824219,89.7300033569336,87.29000091552734,88.45999908447266,3588300.0 2022-03-17,90.58000183105469,90.63999938964844,88.6500015258789,89.22000122070312,2305600.0 2022-03-18,91.72000122070312,91.83000183105469,89.30000305175781,90.41999816894531,4435000.0 2022-03-21,91.38999938964844,92.2699966430664,90.80999755859375,91.30999755859375,2245100.0 2022-03-22,93.12000274658203,93.47000122070312,91.73999786376953,91.80999755859375,2623600.0 2022-03-23,90.95999908447266,93.0,90.8499984741211,92.7699966430664,2448300.0 2022-03-24,91.19000244140625,91.91000366210938,90.6500015258789,91.16999816894531,2768200.0 2022-03-25,91.51000213623047,91.61000061035156,90.04000091552734,91.30999755859375,2205900.0 2022-03-28,91.54000091552734,92.23999786376953,90.87999725341797,91.44999694824219,3229000.0 2022-03-29,92.7300033569336,92.98999786376953,91.54000091552734,91.72000122070312,2483300.0 2022-03-30,91.38999938964844,92.80000305175781,91.05000305175781,92.45999908447266,2254600.0 2022-03-31,89.66999816894531,91.83999633789062,89.66000366210938,91.19999694824219,3228100.0 2022-04-01,90.01000213623047,90.37999725341797,89.41000366210938,90.01000213623047,2014800.0 2022-04-04,90.0199966430664,90.51000213623047,89.33999633789062,90.11000061035156,2086000.0 2022-04-05,86.80000305175781,89.62999725341797,86.18000030517578,89.37000274658203,4007500.0 2022-04-06,86.91000366210938,87.37000274658203,85.55000305175781,85.98999786376953,2239700.0 2022-04-07,87.80999755859375,88.4800033569336,86.44000244140625,86.7300033569336,1956000.0 2022-04-08,88.95999908447266,89.31999969482422,87.12999725341797,87.61000061035156,2406800.0 2022-04-11,87.20999908447266,89.23999786376953,87.11000061035156,88.61000061035156,1882000.0 2022-04-12,86.08999633789062,88.66999816894531,85.86000061035156,87.98999786376953,2295900.0 2022-04-13,86.05999755859375,86.80000305175781,85.06999969482422,85.8499984741211,3249200.0 2022-04-14,84.73999786376953,86.37999725341797,84.58000183105469,86.06999969482422,2616000.0 2022-04-18,84.61000061035156,85.41999816894531,84.06999969482422,84.55000305175781,1570900.0 2022-04-19,85.73999786376953,85.94999694824219,84.33000183105469,84.33000183105469,1790100.0 2022-04-20,86.20999908447266,87.2699966430664,86.02999877929688,86.54000091552734,2638300.0 2022-04-21,86.41999816894531,88.79000091552734,86.12999725341797,86.81999969482422,2291600.0 2022-04-22,83.16000366210938,86.3499984741211,82.93000030517578,86.30999755859375,3160400.0 2022-04-25,84.45999908447266,84.5199966430664,82.5199966430664,83.16000366210938,3720600.0 2022-04-26,82.2699966430664,84.16000366210938,81.97000122070312,83.80999755859375,3345400.0 2022-04-27,82.83999633789062,84.44999694824219,82.25,82.25,3258600.0 2022-04-28,83.97000122070312,84.43000030517578,82.77999877929688,83.69999694824219,3233600.0 2022-04-29,80.9000015258789,84.0,80.87000274658203,83.7699966430664,4299600.0 2022-05-02,80.66999816894531,81.86000061035156,79.45999908447266,80.94999694824219,4755200.0 2022-05-03,81.55000305175781,81.91000366210938,80.79000091552734,80.98999786376953,3675400.0 2022-05-04,84.36000061035156,84.41000366210938,80.22000122070312,81.8499984741211,4087400.0 2022-05-05,73.5999984741211,80.06999969482422,72.48999786376953,78.75,5034000.0 2022-05-06,75.5199966430664,75.66999816894531,72.5999984741211,73.02999877929688,3904700.0 2022-05-09,76.2699966430664,77.48999786376953,74.26000213623047,74.76000213623047,4522700.0 2022-05-10,74.44000244140625,77.61000061035156,73.91999816894531,77.23999786376953,3435000.0 2022-05-11,72.37999725341797,74.66999816894531,72.11000061035156,74.58000183105469,3219700.0 2022-05-12,73.54000091552734,73.86000061035156,71.76000213623047,71.81999969482422,3465200.0 2022-05-13,73.37999725341797,74.7300033569336,72.9800033569336,73.88999938964844,3455000.0 2022-05-16,72.58000183105469,73.58000183105469,72.38999938964844,73.47000122070312,4430000.0 2022-05-17,75.11000061035156,75.29000091552734,73.6500015258789,73.79000091552734,3055600.0 2022-05-18,70.2300033569336,74.66000366210938,70.12999725341797,74.22000122070312,4770100.0 2022-05-19,70.31999969482422,71.55000305175781,69.44000244140625,70.11000061035156,3236600.0 2022-05-20,70.83000183105469,71.45999908447266,69.3499984741211,71.0999984741211,2932600.0 2022-05-23,71.83999633789062,72.12000274658203,70.69999694824219,71.5199966430664,2533000.0 2022-05-24,71.4000015258789,71.95999908447266,70.19000244140625,70.19000244140625,2867900.0 2022-05-25,71.69000244140625,72.08999633789062,70.52999877929688,70.83000183105469,2899000.0 2022-05-26,72.73999786376953,73.29000091552734,72.12999725341797,72.12999725341797,2654500.0 2022-05-27,74.7300033569336,74.73999786376953,73.2300033569336,73.2300033569336,2524500.0 2022-05-31,74.69999694824219,75.0999984741211,73.56999969482422,74.25,4678300.0 2022-06-01,74.18000030517578,75.4000015258789,74.04000091552734,75.04000091552734,2332500.0 2022-06-02,74.95999908447266,74.9800033569336,73.3499984741211,74.2300033569336,2535000.0 2022-06-03,73.55999755859375,74.45999908447266,73.19999694824219,73.87999725341797,2289800.0 2022-06-06,73.87999725341797,74.54000091552734,73.51000213623047,74.25,2051000.0 2022-06-07,74.08999633789062,74.27999877929688,72.9800033569336,73.20999908447266,2237400.0 2022-06-08,73.11000061035156,74.18000030517578,72.75,73.72000122070312,1654600.0 2022-06-09,70.7699966430664,73.20999908447266,70.73999786376953,72.88999938964844,2299700.0 2022-06-10,69.91000366210938,70.56999969482422,68.93000030517578,69.55999755859375,3390200.0 2022-06-13,67.88999938964844,69.81999969482422,67.44999694824219,68.38999938964844,4411300.0 2022-06-14,67.87000274658203,68.41999816894531,67.1500015258789,68.41999816894531,2372700.0 2022-06-15,68.48999786376953,69.47000122070312,67.45999908447266,68.54000091552734,2524600.0 2022-06-16,65.79000091552734,67.25,65.23999786376953,67.0999984741211,3612800.0 2022-06-17,66.5,67.01000213623047,65.43000030517578,66.23999786376953,5343600.0 2022-06-21,67.75,68.37000274658203,67.18000030517578,67.95999908447266,3415300.0 2022-06-22,67.4800033569336,68.05999755859375,66.68000030517578,66.9800033569336,3065600.0 2022-06-23,67.37999725341797,68.23999786376953,66.83999633789062,67.87000274658203,3215500.0 2022-06-24,70.26000213623047,70.31999969482422,68.0,68.1500015258789,3280400.0 2022-06-27,69.91000366210938,70.66999816894531,69.43000030517578,70.66999816894531,2530200.0 2022-06-28,68.11000061035156,70.44000244140625,68.0199966430664,69.97000122070312,2856900.0 2022-06-29,68.4800033569336,68.77999877929688,67.76000213623047,68.33999633789062,2026200.0 2022-06-30,67.48999786376953,68.31999969482422,67.05000305175781,67.56999969482422,2668300.0 2022-07-01,68.02999877929688,68.2300033569336,66.72000122070312,67.43000030517578,2006500.0 2022-07-05,67.72000122070312,67.7699966430664,66.08999633789062,67.44000244140625,3076400.0 2022-07-06,68.0199966430664,68.7699966430664,67.68000030517578,68.45999908447266,2668900.0 2022-07-07,67.58000183105469,68.4000015258789,66.69000244140625,68.2300033569336,3838300.0 2022-07-08,67.0199966430664,67.66999816894531,66.4800033569336,67.5999984741211,3234500.0 2022-07-11,65.69999694824219,66.44999694824219,65.13999938964844,66.43000030517578,3477800.0 2022-07-12,65.1500015258789,66.4800033569336,64.76000213623047,65.93000030517578,3475700.0 2022-07-13,65.04000091552734,65.3499984741211,63.810001373291016,64.27999877929688,3628300.0 2022-07-14,64.45999908447266,64.69000244140625,63.2599983215332,64.01000213623047,3173000.0 2022-07-15,65.86000061035156,65.91000366210938,64.72000122070312,65.44999694824219,7912900.0 2022-07-18,65.0999984741211,66.62000274658203,64.86000061035156,66.22000122070312,2998100.0 2022-07-19,67.41999816894531,67.51000213623047,65.69999694824219,66.0999984741211,3281900.0 2022-07-20,68.12000274658203,68.22000122070312,67.12999725341797,67.56999969482422,2701700.0 2022-07-21,68.9800033569336,69.01000213623047,67.93000030517578,68.19000244140625,2226900.0 2022-07-22,69.0999984741211,69.58000183105469,68.70999908447266,69.05000305175781,3616700.0 2022-07-25,68.22000122070312,69.33000183105469,67.7699966430664,69.20999908447266,2584400.0 2022-07-26,68.06999969482422,68.58000183105469,67.58000183105469,67.8499984741211,2825100.0 2022-07-27,70.30000305175781,70.54000091552734,68.20999908447266,68.41000366210938,4437100.0 2022-07-28,66.83000183105469,67.83999633789062,65.04000091552734,65.04000091552734,5442700.0 2022-07-29,67.95999908447266,68.01000213623047,66.73999786376953,67.20999908447266,6000000.0 2022-08-01,67.62000274658203,68.80999755859375,67.5199966430664,67.76000213623047,4960700.0 2022-08-02,67.56999969482422,68.11000061035156,66.36000061035156,67.62000274658203,3480700.0 2022-08-03,68.7300033569336,69.08999633789062,67.75,68.0999984741211,3044800.0 2022-08-04,68.73999786376953,69.12000274658203,68.06999969482422,68.73999786376953,3468000.0 2022-08-05,68.72000122070312,68.77999877929688,67.37999725341797,67.87000274658203,2002600.0 2022-08-08,68.81999969482422,69.66000366210938,68.41999816894531,69.08999633789062,2189100.0 2022-08-09,68.11000061035156,68.75,67.9800033569336,68.61000061035156,1990400.0 2022-08-10,69.04000091552734,69.69000244140625,68.75,69.2699966430664,2825800.0 2022-08-11,68.72000122070312,69.51000213623047,68.47000122070312,69.36000061035156,2986100.0 2022-08-12,69.77999877929688,69.97000122070312,69.01000213623047,69.19000244140625,3390100.0 2022-08-15,69.69999694824219,70.20999908447266,69.4000015258789,69.4800033569336,2116800.0 2022-08-16,69.94000244140625,70.41000366210938,69.30000305175781,69.77999877929688,2845100.0 2022-08-17,68.9000015258789,69.80999755859375,68.75,69.44000244140625,2570900.0 2022-08-18,69.12999725341797,69.30999755859375,68.3499984741211,68.62999725341797,1799000.0 2022-08-19,68.5999984741211,68.95999908447266,68.19999694824219,68.80000305175781,2139400.0 2022-08-22,66.91000366210938,68.11000061035156,66.51000213623047,67.51000213623047,1905300.0 2022-08-23,66.0199966430664,66.97000122070312,66.0,66.79000091552734,1603600.0 2022-08-24,65.9800033569336,66.19999694824219,65.5,65.98999786376953,2384800.0 2022-08-25,67.02999877929688,67.04000091552734,66.08999633789062,66.20999908447266,1799000.0 2022-08-26,64.69999694824219,67.1500015258789,64.58000183105469,67.11000061035156,2350900.0 2022-08-29,64.26000213623047,64.94999694824219,64.16000366210938,64.33000183105469,2583800.0 2022-08-30,64.20999908447266,64.66000366210938,63.619998931884766,64.4000015258789,3472800.0 2022-08-31,63.16999816894531,65.06999969482422,63.150001525878906,64.66000366210938,3029800.0 2022-09-01,63.439998626708984,63.47999954223633,62.20000076293945,62.810001373291016,2149900.0 2022-09-02,62.33000183105469,64.08999633789062,62.04999923706055,63.97999954223633,1819200.0 2022-09-06,62.220001220703125,62.619998931884766,61.59000015258789,62.47999954223633,2767900.0 2022-09-07,63.66999816894531,63.959999084472656,62.310001373291016,62.470001220703125,2290300.0 2022-09-08,64.3499984741211,64.36000061035156,62.939998626708984,63.150001525878906,2567900.0 2022-09-09,65.51000213623047,65.69000244140625,64.52999877929688,64.72000122070312,2261200.0 2022-09-12,66.31999969482422,66.58999633789062,65.9800033569336,66.11000061035156,1968700.0 2022-09-13,62.83000183105469,65.08000183105469,62.59000015258789,64.41999816894531,3832200.0 2022-09-14,62.029998779296875,62.93000030517578,61.720001220703125,62.93000030517578,3301500.0 2022-09-15,62.040000915527344,63.22999954223633,61.72999954223633,61.83000183105469,3196600.0 2022-09-16,62.20000076293945,62.63999938964844,60.84000015258789,61.529998779296875,6272100.0 2022-09-19,63.209999084472656,63.470001220703125,61.68000030517578,61.7599983215332,3635500.0 2022-09-20,61.959999084472656,62.900001525878906,61.599998474121094,62.720001220703125,2193600.0 2022-09-21,60.08000183105469,62.810001373291016,60.060001373291016,62.36000061035156,4066700.0 2022-09-22,59.79999923706055,60.540000915527344,59.630001068115234,59.970001220703125,3844900.0 2022-09-23,58.849998474121094,59.560001373291016,58.130001068115234,59.43000030517578,3006300.0 2022-09-26,58.689998626708984,59.400001525878906,58.380001068115234,58.779998779296875,2733100.0 2022-09-27,57.970001220703125,59.63999938964844,57.68000030517578,59.099998474121094,2753500.0 2022-09-28,59.2599983215332,59.599998474121094,57.70000076293945,58.150001525878906,4517100.0 2022-09-29,58.45000076293945,58.90999984741211,57.66999816894531,58.68000030517578,4541800.0 2022-09-30,57.439998626708984,58.91999816894531,57.41999816894531,58.560001373291016,3851500.0 2022-10-03,59.029998779296875,59.599998474121094,57.630001068115234,58.2400016784668,4771500.0 2022-10-04,60.65999984741211,61.0099983215332,59.65999984741211,59.70000076293945,5067700.0 2022-10-05,60.630001068115234,61.150001525878906,59.720001220703125,60.060001373291016,4690700.0 2022-10-06,59.709999084472656,60.439998626708984,59.459999084472656,60.36000061035156,2823100.0 2022-10-07,58.4900016784668,59.150001525878906,58.04999923706055,59.150001525878906,3675600.0 2022-10-10,58.150001525878906,59.119998931884766,57.81999969482422,59.04999923706055,2919200.0 2022-10-11,57.220001220703125,58.029998779296875,56.939998626708984,57.86000061035156,3216400.0 2022-10-12,56.75,57.38999938964844,56.72999954223633,57.279998779296875,2584300.0 2022-10-13,58.95000076293945,59.290000915527344,55.400001525878906,55.61000061035156,5212100.0 2022-10-14,58.599998474121094,59.61000061035156,58.310001373291016,59.18000030517578,3275700.0 2022-10-17,59.880001068115234,60.31999969482422,59.439998626708984,59.790000915527344,3551100.0 2022-10-18,60.720001220703125,61.81999969482422,60.2599983215332,61.060001373291016,4462900.0 2022-10-19,59.810001373291016,60.68000030517578,59.220001220703125,60.20000076293945,2356600.0 2022-10-20,59.779998779296875,61.150001525878906,59.630001068115234,60.029998779296875,3122200.0 2022-10-21,60.279998779296875,60.47999954223633,58.83000183105469,59.11000061035156,7847000.0 2022-10-24,60.7599983215332,61.2599983215332,60.2400016784668,60.75,4285900.0 2022-10-25,61.47999954223633,61.52000045776367,60.560001373291016,60.619998931884766,3214900.0 2022-10-26,61.650001525878906,62.83000183105469,61.310001373291016,61.34000015258789,2249800.0 2022-10-27,61.81999969482422,62.220001220703125,61.45000076293945,61.86000061035156,2543400.0 2022-10-28,63.02000045776367,63.09000015258789,61.83000183105469,61.869998931884766,2871800.0 2022-10-31,62.25,62.63999938964844,61.849998474121094,62.43000030517578,3759100.0 2022-11-01,62.529998779296875,63.0099983215332,62.04999923706055,62.709999084472656,2427000.0 2022-11-02,60.2599983215332,62.84000015258789,60.209999084472656,62.369998931884766,3989100.0 2022-11-03,51.959999084472656,53.7400016784668,51.33000183105469,52.11000061035156,8195500.0 2022-11-04,52.630001068115234,53.52000045776367,51.439998626708984,52.61000061035156,5169200.0 2022-11-07,53.75,53.849998474121094,52.47999954223633,52.91999816894531,5007300.0 2022-11-08,53.220001220703125,54.58000183105469,52.72999954223633,54.08000183105469,4411400.0 2022-11-09,54.02000045776367,54.45000076293945,52.7400016784668,52.90999984741211,5199500.0 2022-11-10,57.290000915527344,57.40999984741211,55.20000076293945,56.119998931884766,5478600.0 2022-11-11,58.41999816894531,58.77000045776367,57.380001068115234,57.59000015258789,3611000.0 2022-11-14,58.08000183105469,58.86000061035156,58.02000045776367,58.119998931884766,5063300.0 2022-11-15,59.959999084472656,60.02000045776367,58.599998474121094,59.15999984741211,5668600.0 2022-11-16,59.40999984741211,59.939998626708984,59.20000076293945,59.849998474121094,6229600.0 2022-11-17,59.470001220703125,60.02000045776367,58.0,58.040000915527344,4762000.0 2022-11-18,59.970001220703125,60.529998779296875,59.290000915527344,60.22999954223633,4813400.0 2022-11-21,58.20000076293945,59.7599983215332,57.959999084472656,59.65999984741211,2686200.0 2022-11-22,59.22999954223633,59.369998931884766,58.34000015258789,58.56999969482422,2764700.0 2022-11-23,60.029998779296875,60.310001373291016,59.02000045776367,59.060001373291016,3623200.0 2022-11-25,60.91999816894531,61.279998779296875,60.130001068115234,60.18000030517578,1607400.0 2022-11-28,60.099998474121094,61.18000030517578,60.0,60.52000045776367,3792600.0 2022-11-29,59.619998931884766,60.52000045776367,59.380001068115234,59.91999816894531,2184800.0 2022-11-30,62.209999084472656,62.34000015258789,59.380001068115234,59.56999969482422,4581900.0 2022-12-01,62.619998931884766,63.58000183105469,62.290000915527344,62.59000015258789,2682600.0 2022-12-02,62.38999938964844,62.880001068115234,61.540000915527344,61.619998931884766,3132200.0 2022-12-05,60.45000076293945,62.04999923706055,60.31999969482422,61.7599983215332,3480500.0 2022-12-06,59.63999938964844,60.65999984741211,59.04999923706055,60.310001373291016,2494000.0 2022-12-07,59.400001525878906,60.11000061035156,59.209999084472656,59.939998626708984,2577200.0 2022-12-08,59.29999923706055,59.810001373291016,58.95000076293945,59.38999938964844,4565700.0 2022-12-09,58.34000015258789,59.189998626708984,57.560001373291016,59.099998474121094,6282300.0 2022-12-12,59.040000915527344,59.36000061035156,57.779998779296875,58.18000030517578,7712100.0 2022-12-13,59.18000030517578,61.630001068115234,58.86000061035156,61.47999954223633,5222000.0 2022-12-14,58.22999954223633,59.75,57.70000076293945,59.209999084472656,4461400.0 2022-12-15,56.349998474121094,57.279998779296875,55.61000061035156,56.790000915527344,4896000.0 2022-12-16,55.560001373291016,55.970001220703125,54.95000076293945,55.810001373291016,8720800.0 2022-12-19,54.97999954223633,55.9900016784668,54.810001373291016,55.63999938964844,3315400.0 2022-12-20,55.040000915527344,55.599998474121094,54.59000015258789,54.880001068115234,4526000.0 2022-12-21,55.630001068115234,56.130001068115234,55.38999938964844,55.43000030517578,3954900.0 2022-12-22,55.459999084472656,55.47999954223633,54.25,55.06999969482422,4040600.0 2022-12-23,56.02000045776367,56.060001373291016,54.9900016784668,54.9900016784668,2155800.0 2022-12-27,56.47999954223633,56.59000015258789,55.58000183105469,55.970001220703125,3434700.0 2022-12-28,55.58000183105469,56.90999984741211,55.47999954223633,56.630001068115234,4965200.0 2022-12-29,57.130001068115234,57.36000061035156,56.060001373291016,56.209999084472656,7796600.0 2022-12-30,57.189998626708984,57.220001220703125,56.31999969482422,56.630001068115234,5540600.0 2023-01-03,57.59000015258789,58.099998474121094,57.060001373291016,57.63999938964844,2635800.0 2023-01-04,58.060001373291016,58.630001068115234,57.619998931884766,58.2400016784668,3066600.0 2023-01-05,57.56999969482422,57.630001068115234,56.779998779296875,57.0,2682600.0 2023-01-06,59.75,59.93000030517578,57.83000183105469,57.939998626708984,4411600.0 2023-01-09,60.86000061035156,61.150001525878906,58.560001373291016,58.56999969482422,6787100.0 2023-01-10,61.209999084472656,61.25,59.779998779296875,60.54999923706055,6993900.0 2023-01-11,61.5,62.209999084472656,61.029998779296875,61.689998626708984,4884600.0 2023-01-12,65.0999984741211,67.41000366210938,62.119998931884766,62.20000076293945,11756000.0 2023-01-13,64.05999755859375,65.0999984741211,63.709999084472656,64.38999938964844,5249500.0 2023-01-17,62.959999084472656,64.05999755859375,62.880001068115234,63.9900016784668,5486000.0 2023-01-18,60.9900016784668,63.279998779296875,60.84000015258789,63.0,5985400.0 2023-01-19,61.369998931884766,61.709999084472656,60.290000915527344,60.52000045776367,4856900.0 2023-01-20,62.7400016784668,63.08000183105469,61.38999938964844,61.77000045776367,10647300.0 2023-01-23,64.23999786376953,64.48999786376953,62.5099983215332,62.630001068115234,4119900.0 2023-01-24,63.91999816894531,64.5199966430664,63.65999984741211,63.970001220703125,3226800.0 2023-01-25,64.13999938964844,64.23999786376953,62.86000061035156,63.16999816894531,3932700.0 2023-01-26,64.66000366210938,64.72000122070312,63.689998626708984,64.66000366210938,3229500.0 2023-01-27,65.70999908447266,65.83999633789062,64.2699966430664,64.66000366210938,3849100.0 2023-01-30,65.2699966430664,65.9000015258789,64.94999694824219,65.04000091552734,7492900.0 2023-01-31,66.75,66.77999877929688,65.06999969482422,65.19999694824219,4195500.0 2023-02-01,68.83999633789062,69.29000091552734,66.16999816894531,66.37000274658203,5728700.0 2023-02-02,70.66000366210938,70.86000061035156,69.26000213623047,69.4800033569336,5879400.0 2023-02-03,68.22000122070312,69.44000244140625,65.98999786376953,66.0199966430664,7388400.0 2023-02-06,66.83000183105469,68.37999725341797,66.63999938964844,67.5199966430664,5334700.0 2023-02-07,67.5199966430664,67.81999969482422,66.1500015258789,66.48999786376953,4132300.0 2023-02-08,66.30000305175781,67.38999938964844,66.2300033569336,67.13999938964844,3862400.0 2023-02-09,66.62999725341797,67.6500015258789,66.26000213623047,66.69999694824219,5366400.0 2023-02-10,66.72000122070312,66.75,65.4800033569336,65.9800033569336,3282100.0 2023-02-13,67.83000183105469,68.01000213623047,66.4000015258789,66.6500015258789,5427900.0 2023-02-14,67.41000366210938,67.70999908447266,66.0,67.58999633789062,3674700.0 2023-02-15,67.12999725341797,67.33000183105469,66.5999984741211,66.8499984741211,3175700.0 2023-02-16,66.36000061035156,67.19999694824219,65.87000274658203,66.05999755859375,3067800.0 2023-02-17,65.4800033569336,66.19000244140625,65.06999969482422,66.05999755859375,3784900.0 2023-02-21,64.66000366210938,64.88999938964844,63.77000045776367,64.61000061035156,3808500.0 2023-02-22,64.44000244140625,65.13999938964844,64.18000030517578,64.75,5370900.0 2023-02-23,64.29000091552734,64.94999694824219,63.5,64.66999816894531,5659000.0 2023-02-24,63.83000183105469,63.959999084472656,63.130001068115234,63.4900016784668,2293600.0 2023-02-27,63.5,64.62999725341797,63.33000183105469,64.55999755859375,3122000.0 2023-02-28,62.630001068115234,63.43000030517578,62.47999954223633,63.290000915527344,3942300.0 2023-03-01,62.369998931884766,62.86000061035156,61.900001525878906,62.58000183105469,3089500.0 2023-03-02,62.529998779296875,62.650001525878906,61.849998474121094,62.09000015258789,3990500.0 2023-03-03,62.540000915527344,62.88999938964844,62.209999084472656,62.72999954223633,2028800.0 2023-03-06,62.61000061035156,63.720001220703125,62.470001220703125,62.86000061035156,3929200.0 2023-03-07,61.41999816894531,62.68000030517578,61.20000076293945,62.5,2423900.0 2023-03-08,61.529998779296875,61.959999084472656,61.189998626708984,61.59000015258789,4058200.0 2023-03-09,60.90999984741211,61.88999938964844,60.65999984741211,61.560001373291016,5330100.0 2023-03-10,60.380001068115234,61.130001068115234,60.060001373291016,60.95000076293945,10747000.0 2023-03-13,57.97999954223633,60.08000183105469,57.880001068115234,59.79999923706055,8749300.0 2023-03-14,58.439998626708984,59.59000015258789,57.91999816894531,58.70000076293945,4655200.0 2023-03-15,57.06999969482422,57.83000183105469,56.45000076293945,57.63999938964844,5062800.0 2023-03-16,58.400001525878906,58.529998779296875,56.59000015258789,56.65999984741211,6605300.0 2023-03-17,57.790000915527344,58.66999816894531,57.599998474121094,58.439998626708984,7122100.0 2023-03-20,58.70000076293945,58.88999938964844,57.880001068115234,57.88999938964844,3949100.0 2023-03-21,59.18000030517578,59.599998474121094,58.79999923706055,59.310001373291016,3837400.0 2023-03-22,57.439998626708984,59.25,57.400001525878906,59.09000015258789,3675400.0 2023-03-23,58.15999984741211,59.18000030517578,57.720001220703125,57.88999938964844,3666000.0 2023-03-24,58.650001525878906,58.68000030517578,57.2400016784668,57.77000045776367,3303000.0 2023-03-27,59.0099983215332,59.4900016784668,58.810001373291016,59.0,3136000.0 2023-03-28,58.95000076293945,59.189998626708984,58.56999969482422,58.86000061035156,1396200.0 2023-03-29,59.5099983215332,59.7400016784668,59.27000045776367,59.70000076293945,2941300.0 2023-03-30,59.810001373291016,60.209999084472656,59.38999938964844,60.0,2439600.0 2023-03-31,60.93000030517578,61.029998779296875,59.95000076293945,60.0,2925900.0 2023-04-03,61.369998931884766,61.40999984741211,60.56999969482422,60.77000045776367,3574000.0 2023-04-04,60.66999816894531,61.560001373291016,59.84000015258789,61.40999984741211,3667700.0 2023-04-05,60.65999984741211,61.16999816894531,60.2400016784668,60.459999084472656,3600200.0 2023-04-06,60.41999816894531,60.88999938964844,60.20000076293945,60.45000076293945,3211900.0 2023-04-10,61.11000061035156,61.130001068115234,59.849998474121094,60.08000183105469,1791400.0 2023-04-11,61.689998626708984,62.0,60.91999816894531,61.040000915527344,1865100.0 2023-04-12,60.279998779296875,62.06999969482422,60.13999938964844,61.970001220703125,3572800.0 2023-04-13,60.61000061035156,60.77000045776367,58.22999954223633,58.900001525878906,5310900.0 2023-04-14,60.040000915527344,60.59000015258789,59.52000045776367,60.400001525878906,3708700.0 2023-04-17,60.75,60.7599983215332,59.869998931884766,60.04999923706055,2843300.0 2023-04-18,61.119998931884766,61.349998474121094,60.38999938964844,61.31999969482422,3020600.0 2023-04-19,60.25,61.09000015258789,59.70000076293945,61.09000015258789,3121500.0 2023-04-20,59.970001220703125,60.31999969482422,59.40999984741211,59.869998931884766,3015200.0 2023-04-21,59.4900016784668,60.11000061035156,59.220001220703125,60.11000061035156,4937100.0 2023-04-24,59.5,59.83000183105469,59.220001220703125,59.560001373291016,2230100.0 2023-04-25,58.459999084472656,59.43000030517578,58.43000030517578,59.22999954223633,2807400.0 2023-04-26,58.400001525878906,58.95000076293945,58.09000015258789,58.40999984741211,2615400.0 2023-04-27,59.209999084472656,59.279998779296875,58.630001068115234,58.7400016784668,4363300.0 2023-04-28,59.709999084472656,59.810001373291016,59.279998779296875,59.36000061035156,3370200.0 2023-05-01,59.84000015258789,59.97999954223633,59.16999816894531,59.68000030517578,2978600.0 2023-05-02,59.380001068115234,59.959999084472656,58.470001220703125,59.86000061035156,2586900.0 2023-05-03,58.880001068115234,60.040000915527344,58.810001373291016,59.90999984741211,3577100.0 2023-05-04,62.86000061035156,65.43000030517578,62.04999923706055,62.20000076293945,6920500.0 2023-05-05,63.290000915527344,63.90999984741211,62.84000015258789,63.16999816894531,3853000.0 2023-05-08,61.63999938964844,63.4900016784668,61.310001373291016,63.29999923706055,4825100.0 2023-05-09,61.630001068115234,61.65999984741211,60.2599983215332,60.7400016784668,4752700.0 2023-05-10,62.560001373291016,62.7400016784668,61.61000061035156,62.16999816894531,2965600.0 2023-05-11,61.880001068115234,62.349998474121094,61.58000183105469,62.18000030517578,2903000.0 2023-05-12,61.65999984741211,62.34000015258789,61.310001373291016,62.060001373291016,4059100.0 2023-05-15,62.7599983215332,62.779998779296875,61.77000045776367,61.81999969482422,3677400.0 2023-05-16,61.97999954223633,62.709999084472656,61.88999938964844,62.709999084472656,3990300.0 2023-05-17,62.7599983215332,63.08000183105469,62.13999938964844,62.209999084472656,3888700.0 2023-05-18,63.619998931884766,63.66999816894531,62.029998779296875,62.470001220703125,3770400.0 2023-05-19,63.0099983215332,63.880001068115234,62.959999084472656,63.72999954223633,3194500.0 2023-05-22,64.01000213623047,64.20999908447266,62.93000030517578,63.0099983215332,3258100.0 2023-05-23,63.29999923706055,64.05000305175781,63.13999938964844,63.810001373291016,2894600.0 2023-05-24,62.61000061035156,63.18000030517578,62.439998626708984,63.0,2571300.0 2023-05-25,62.15999984741211,62.63999938964844,61.91999816894531,62.599998474121094,2130000.0 2023-05-26,62.880001068115234,63.08000183105469,62.15999984741211,62.15999984741211,2320500.0 2023-05-30,62.45000076293945,63.29999923706055,61.84000015258789,63.029998779296875,2704800.0 2023-05-31,62.4900016784668,62.959999084472656,61.7599983215332,61.93000030517578,5729300.0 2023-06-01,62.189998626708984,62.630001068115234,61.77000045776367,62.5,2969000.0 2023-06-02,63.7599983215332,63.95000076293945,62.540000915527344,63.0,3702400.0 2023-06-05,61.29999923706055,63.0,61.119998931884766,62.72999954223633,5868600.0 2023-06-06,62.16999816894531,62.31999969482422,61.310001373291016,61.36000061035156,2383500.0 2023-06-07,62.599998474121094,62.689998626708984,62.04999923706055,62.04999923706055,2522400.0 2023-06-08,62.29999923706055,62.77000045776367,61.88999938964844,62.77000045776367,2759500.0 2023-06-09,62.04999923706055,62.40999984741211,61.7400016784668,62.02000045776367,3322000.0 2023-06-12,63.31999969482422,63.47999954223633,62.029998779296875,62.04999923706055,6347900.0 2023-06-13,64.2300033569336,64.33999633789062,63.689998626708984,63.720001220703125,4648300.0 2023-06-14,63.709999084472656,64.86000061035156,63.599998474121094,64.20999908447266,3460700.0 2023-06-15,64.73999786376953,65.0,63.58000183105469,63.619998931884766,3143600.0 2023-06-16,65.08000183105469,65.58000183105469,64.29000091552734,64.48999786376953,5839400.0 2023-06-20,64.63999938964844,65.33000183105469,64.41000366210938,65.0,2253600.0 2023-06-21,63.18000030517578,64.48999786376953,63.13999938964844,64.38999938964844,3800500.0 2023-06-22,62.599998474121094,62.75,61.22999954223633,62.61000061035156,4184400.0 2023-06-23,62.040000915527344,62.310001373291016,61.38999938964844,61.88999938964844,9775100.0 2023-06-26,62.459999084472656,62.689998626708984,61.93000030517578,62.040000915527344,3074100.0 2023-06-27,63.130001068115234,63.52000045776367,62.279998779296875,62.88999938964844,5106900.0 2023-06-28,63.369998931884766,63.9900016784668,63.09000015258789,63.09000015258789,4163400.0 2023-06-29,64.54000091552734,64.55999755859375,63.18000030517578,63.25,2180800.0 2023-06-30,65.27999877929688,65.55000305175781,65.01000213623047,65.0999984741211,2832800.0 2023-07-03,65.55999755859375,65.55999755859375,64.63999938964844,64.8499984741211,1207200.0 2023-07-05,65.52999877929688,65.94999694824219,64.69999694824219,65.08999633789062,2467800.0 2023-07-06,64.70999908447266,65.05000305175781,64.11000061035156,65.0,1680500.0 2023-07-07,65.33999633789062,65.70999908447266,64.54000091552734,64.66999816894531,2920300.0 2023-07-10,66.63999938964844,66.94999694824219,65.26000213623047,65.30999755859375,3311800.0 2023-07-11,67.18000030517578,67.3499984741211,66.70999908447266,66.7699966430664,2478500.0 2023-07-12,67.16999816894531,67.98999786376953,66.9000015258789,67.69999694824219,2569900.0 2023-07-13,67.69000244140625,67.95999908447266,67.1500015258789,67.26000213623047,2657100.0 2023-07-14,68.5999984741211,68.63999938964844,67.63999938964844,67.69000244140625,3175700.0 2023-07-17,68.44000244140625,68.9000015258789,68.19999694824219,68.48999786376953,5452700.0 2023-07-18,69.16999816894531,69.36000061035156,68.5,68.52999877929688,3338500.0 2023-07-19,69.08999633789062,69.56999969482422,68.56999969482422,69.2300033569336,2897400.0 2023-07-20,66.76000213623047,67.62999725341797,65.83000183105469,67.5,4483600.0 2023-07-21,66.80999755859375,67.48999786376953,66.63999938964844,67.12000274658203,9160400.0 2023-07-24,67.44999694824219,67.81999969482422,66.87999725341797,66.9000015258789,4511200.0 2023-07-25,67.83999633789062,68.1500015258789,67.33999633789062,67.38999938964844,1588000.0 2023-07-26,67.76000213623047,67.93000030517578,67.16000366210938,67.58999633789062,2298100.0 2023-07-27,66.29000091552734,68.43000030517578,65.98999786376953,68.43000030517578,3297400.0 2023-07-28,65.76000213623047,66.77999877929688,65.26000213623047,66.5,4911000.0 2023-07-31,66.02999877929688,66.22000122070312,65.6500015258789,65.66999816894531,3111800.0 2023-08-01,65.8499984741211,65.97000122070312,65.1500015258789,65.7699966430664,2689200.0 2023-08-02,65.33999633789062,65.69000244140625,64.68000030517578,65.44000244140625,4792500.0 2023-08-03,70.47000122070312,71.86000061035156,68.37000274658203,70.0,10687900.0 2023-08-04,71.0,71.75,70.52999877929688,70.83000183105469,6268200.0 2023-08-07,71.33000183105469,72.70999908447266,71.08000183105469,71.5,3858300.0 2023-08-08,70.26000213623047,70.93000030517578,69.73999786376953,70.72000122070312,5515900.0 2023-08-09,69.94000244140625,70.45999908447266,69.30999755859375,70.37999725341797,3250700.0 2023-08-10,71.08000183105469,71.43000030517578,70.25,70.62000274658203,4131000.0 2023-08-11,70.08000183105469,70.72000122070312,69.98999786376953,70.5999984741211,2788800.0 2023-08-14,71.0999984741211,71.16999816894531,69.86000061035156,69.86000061035156,3620900.0 2023-08-15,69.37999725341797,70.94999694824219,69.12999725341797,70.9000015258789,5545700.0 2023-08-16,69.2300033569336,70.0199966430664,69.19000244140625,69.30999755859375,3636900.0 2023-08-17,69.08000183105469,70.01000213623047,68.88999938964844,69.30999755859375,3302800.0 2023-08-18,68.80000305175781,68.95999908447266,68.16000366210938,68.30000305175781,2924600.0 2023-08-21,68.76000213623047,69.0199966430664,68.3499984741211,68.70999908447266,3585000.0 2023-08-22,69.58999633789062,69.8499984741211,69.0,69.37000274658203,3473600.0 2023-08-23,70.45999908447266,70.66000366210938,69.73999786376953,69.91000366210938,3031800.0 2023-08-24,70.02999877929688,70.94999694824219,70.0199966430664,70.29000091552734,2520100.0 2023-08-25,70.05999755859375,70.77999877929688,69.31999969482422,70.36000061035156,2031600.0 2023-08-28,70.62000274658203,70.95999908447266,70.20999908447266,70.20999908447266,2078100.0 2023-08-29,71.4000015258789,71.41999816894531,70.37999725341797,70.77999877929688,2323100.0 2023-08-30,71.48999786376953,71.72000122070312,71.19000244140625,71.4000015258789,2058100.0 2023-08-31,71.61000061035156,71.8499984741211,71.38999938964844,71.5,2329300.0 2023-09-01,71.7300033569336,72.36000061035156,71.44000244140625,72.0,1744000.0 2023-09-05,70.97000122070312,71.72000122070312,70.94999694824219,71.66999816894531,2187000.0 2023-09-06,71.30000305175781,71.69000244140625,70.75,70.8499984741211,1900900.0 2023-09-07,71.25,71.37999725341797,70.7699966430664,71.08000183105469,2328400.0 2023-09-08,71.33999633789062,71.7300033569336,71.08999633789062,71.37999725341797,1823300.0 2023-09-11,71.33000183105469,71.91000366210938,70.94000244140625,71.63999938964844,1794300.0 2023-09-12,70.12999725341797,71.08999633789062,70.04000091552734,70.63999938964844,2512000.0 2023-09-13,70.69999694824219,70.8499984741211,70.06999969482422,70.23999786376953,2833300.0 2023-09-14,70.97000122070312,71.36000061035156,70.66000366210938,71.0,2351200.0 2023-09-15,70.16999816894531,70.93000030517578,69.87999725341797,70.80000305175781,9869200.0 2023-09-18,70.22000122070312,70.93000030517578,70.08000183105469,70.2699966430664,4788900.0 2023-09-19,70.08999633789062,70.19000244140625,69.05000305175781,69.8499984741211,5046500.0 2023-09-20,69.51000213623047,71.26000213623047,69.4800033569336,70.30000305175781,3550100.0 2023-09-21,69.20999908447266,69.93000030517578,68.97000122070312,69.19999694824219,2585000.0 2023-09-22,69.61000061035156,70.0999984741211,68.98999786376953,69.18000030517578,2048400.0 2023-09-25,69.7300033569336,69.86000061035156,69.23999786376953,69.4000015258789,3463800.0 2023-09-26,68.63999938964844,69.76000213623047,68.37000274658203,69.62000274658203,3122600.0 2023-09-27,68.19999694824219,69.04000091552734,67.76000213623047,69.04000091552734,3222000.0 2023-09-28,67.83999633789062,68.25,67.06999969482422,67.20999908447266,4173200.0 2023-09-29,67.73999786376953,68.41000366210938,67.48999786376953,68.02999877929688,2866300.0 2023-10-02,67.76000213623047,67.98999786376953,67.22000122070312,67.5199966430664,3246500.0 2023-10-03,67.30000305175781,67.95999908447266,66.97000122070312,67.37999725341797,4139600.0 2023-10-04,67.54000091552734,67.63999938964844,66.9000015258789,67.48999786376953,2714900.0 2023-10-05,67.69999694824219,67.7699966430664,66.75,67.45999908447266,2193000.0 2023-10-06,67.83999633789062,68.16999816894531,66.81999969482422,67.19000244140625,2171100.0 2023-10-09,68.18000030517578,68.37000274658203,67.18000030517578,67.43000030517578,1584400.0 2023-10-10,67.86000061035156,68.5,67.48999786376953,68.12999725341797,3083800.0 2023-10-11,68.33999633789062,68.5999984741211,68.02999877929688,68.12999725341797,2391100.0 2023-10-12,65.95999908447266,68.20999908447266,65.69999694824219,68.20999908447266,3144300.0 2023-10-13,65.77999877929688,66.38999938964844,65.1500015258789,65.94999694824219,3259200.0 2023-10-16,66.7699966430664,66.9000015258789,65.95999908447266,66.0999984741211,5399800.0 2023-10-17,67.16999816894531,67.36000061035156,66.4000015258789,66.55999755859375,2478800.0 2023-10-18,66.02999877929688,67.19999694824219,65.83000183105469,66.80000305175781,4496800.0 2023-10-19,65.44000244140625,66.3499984741211,65.22000122070312,66.1500015258789,2353100.0 2023-10-20,65.73999786376953,66.54000091552734,65.68000030517578,66.45999908447266,2584700.0 2023-10-23,65.0199966430664,66.0,64.94000244140625,65.69000244140625,2193900.0 2023-10-24,65.1500015258789,65.80000305175781,64.69000244140625,65.18000030517578,2988700.0 2023-10-25,64.08999633789062,65.02999877929688,63.970001220703125,64.93000030517578,2314400.0 2023-10-26,63.41999816894531,64.37000274658203,63.31999969482422,64.08000183105469,2812900.0 2023-10-27,63.29999923706055,63.810001373291016,62.790000915527344,63.34000015258789,2724300.0 2023-10-30,63.75,63.91999816894531,63.20000076293945,63.66999816894531,2514300.0 2023-10-31,64.47000122070312,64.58999633789062,63.93000030517578,63.93000030517578,3118900.0 2023-11-01,64.95999908447266,65.20999908447266,64.16999816894531,64.38999938964844,5497400.0 2023-11-02,63.650001525878906,63.81999969482422,62.13999938964844,62.599998474121094,6856800.0 2023-11-03,66.2699966430664,66.91999816894531,64.05000305175781,64.05000305175781,3849700.0 2023-11-06,66.27999877929688,66.47000122070312,65.80999755859375,66.25,2452900.0 2023-11-07,65.7699966430664,66.58000183105469,65.69000244140625,66.58000183105469,3091900.0 2023-11-08,65.5199966430664,65.95999908447266,65.2699966430664,65.94000244140625,3562800.0 2023-11-09,64.6500015258789,65.66000366210938,64.48999786376953,65.58000183105469,3613400.0 2023-11-10,65.94999694824219,66.05000305175781,64.76000213623047,64.94000244140625,2665900.0 2023-11-13,65.68000030517578,66.0999984741211,65.33999633789062,65.7699966430664,1937100.0 2023-11-14,67.37999725341797,67.54000091552734,66.7300033569336,66.80999755859375,2698900.0 2023-11-15,68.41000366210938,68.79000091552734,67.31999969482422,67.38999938964844,3046400.0 2023-11-16,68.4800033569336,69.31999969482422,68.2300033569336,68.66999816894531,3152500.0 2023-11-17,69.52999877929688,69.7300033569336,68.77999877929688,68.79000091552734,4257400.0 2023-11-20,69.80000305175781,70.0199966430664,68.95999908447266,69.1500015258789,2404400.0 2023-11-21,70.25,70.5,69.80999755859375,69.91999816894531,2375200.0 2023-11-22,70.87999725341797,71.26000213623047,70.48999786376953,70.48999786376953,2432600.0 2023-11-24,71.16999816894531,71.5,70.93000030517578,70.93000030517578,1410700.0 2023-11-27,70.7699966430664,71.30000305175781,70.76000213623047,70.94999694824219,2769300.0 2023-11-28,71.30000305175781,71.5199966430664,70.69999694824219,70.69999694824219,2607400.0 2023-11-29,70.12000274658203,71.80000305175781,69.9000015258789,71.5999984741211,3521700.0 2023-11-30,70.37999725341797,70.5199966430664,69.80000305175781,70.38999938964844,8254400.0 2023-12-01,70.81999969482422,70.87000274658203,70.08000183105469,70.2300033569336,2672600.0 2023-12-04,71.16000366210938,71.4800033569336,70.22000122070312,70.4000015258789,2405100.0 2023-12-05,70.12999725341797,71.04000091552734,69.88999938964844,70.83999633789062,2832900.0 2023-12-06,70.12000274658203,70.91000366210938,70.04000091552734,70.4000015258789,2288900.0 2023-12-07,70.41999816894531,70.55000305175781,69.94000244140625,70.41000366210938,2749000.0 2023-12-08,70.33000183105469,70.55999755859375,69.94000244140625,69.94000244140625,1765300.0 2023-12-11,71.68000030517578,71.86000061035156,70.41000366210938,70.54000091552734,4844300.0 2023-12-12,72.05000305175781,72.2699966430664,71.51000213623047,71.75,2203000.0 2023-12-13,73.18000030517578,73.20999908447266,71.72000122070312,72.23999786376953,5279300.0 2023-12-14,74.68000030517578,75.11000061035156,73.66000366210938,73.80000305175781,6105000.0 2023-12-15,76.16999816894531,76.63999938964844,75.0,75.19999694824219,9195800.0 2023-12-18,75.9000015258789,76.8499984741211,75.66000366210938,76.25,6026600.0 2023-12-19,75.43000030517578,75.93000030517578,74.91999816894531,75.4000015258789,5067800.0 2023-12-20,74.02999877929688,75.5199966430664,74.0199966430664,75.3499984741211,3271500.0 2023-12-21,74.16000366210938,74.7699966430664,73.62999725341797,74.58000183105469,3214900.0 2023-12-22,75.1500015258789,75.22000122070312,74.19000244140625,74.36000061035156,1972300.0 2023-12-26,75.47000122070312,75.51000213623047,74.68000030517578,75.1500015258789,1801800.0 2023-12-27,75.5999984741211,75.72000122070312,75.30000305175781,75.62999725341797,2189400.0 2023-12-28,75.83999633789062,76.0999984741211,75.5,75.68000030517578,1440300.0 2023-12-29,75.52999877929688,75.87000274658203,75.05999755859375,75.68000030517578,1725300.0 2024-01-02,74.4000015258789,75.36000061035156,73.98999786376953,75.27999877929688,4277800.0 2024-01-03,73.66999816894531,74.29000091552734,73.41999816894531,73.9800033569336,3282400.0 2024-01-04,73.58999633789062,74.29000091552734,73.51000213623047,73.77999877929688,2100900.0 2024-01-05,72.83999633789062,73.47000122070312,72.69000244140625,72.80000305175781,2590200.0 2024-01-08,73.69000244140625,73.72000122070312,72.73999786376953,73.0,2863200.0 2024-01-09,73.16000366210938,73.36000061035156,72.7699966430664,73.0999984741211,2632500.0 2024-01-10,73.3499984741211,73.63999938964844,72.73999786376953,72.97000122070312,2562500.0 2024-01-11,74.87999725341797,74.91999816894531,73.55999755859375,73.87000274658203,4454600.0 2024-01-12,77.97000122070312,78.41999816894531,75.0999984741211,75.31999969482422,6351700.0 2024-01-16,76.19999694824219,77.80999755859375,75.7699966430664,77.66000366210938,3942500.0 2024-01-17,75.69999694824219,76.26000213623047,75.23999786376953,75.75,5570100.0 2024-01-18,75.66000366210938,76.68000030517578,75.19999694824219,75.8499984741211,4693500.0 2024-01-19,76.87999725341797,77.16999816894531,75.5999984741211,75.70999908447266,7178000.0 2024-01-22,77.2699966430664,77.70999908447266,77.08000183105469,77.18000030517578,2452800.0 2024-01-23,77.11000061035156,77.6500015258789,76.83000183105469,77.5199966430664,2263100.0 2024-01-24,76.94999694824219,77.55000305175781,76.7300033569336,77.55000305175781,3473400.0 2024-01-25,78.30000305175781,78.68000030517578,77.79000091552734,77.79000091552734,5396700.0 2024-01-26,77.27999877929688,78.88999938964844,77.04000091552734,78.55999755859375,2481200.0 2024-01-29,77.87000274658203,78.12999725341797,76.91999816894531,76.91999816894531,3223500.0 2024-01-30,77.5999984741211,77.94000244140625,77.19999694824219,77.30000305175781,3377900.0 2024-01-31,77.12000274658203,78.69999694824219,76.97000122070312,77.6500015258789,3316000.0 2024-02-01,77.87999725341797,77.94999694824219,76.54000091552734,77.3499984741211,2530500.0 2024-02-02,77.88999938964844,78.19999694824219,77.1500015258789,77.4800033569336,4500600.0 2024-02-05,77.58999633789062,77.75,76.62999725341797,77.2699966430664,2472300.0 2024-02-06,78.7300033569336,78.93000030517578,77.76000213623047,77.83000183105469,6513100.0 2024-02-07,78.0,78.87999725341797,75.41999816894531,75.63999938964844,5302300.0 2024-02-08,78.30000305175781,78.66000366210938,77.36000061035156,78.12999725341797,3173800.0 2024-02-09,77.0999984741211,78.58000183105469,76.87000274658203,78.56999969482422,5330000.0 2024-02-12,76.52999877929688,76.87999725341797,75.54000091552734,76.73999786376953,5249600.0 2024-02-13,75.5,76.06999969482422,74.79000091552734,75.54000091552734,3214900.0 2024-02-14,76.73999786376953,76.83000183105469,75.79000091552734,75.91000366210938,2729600.0 2024-02-15,78.0199966430664,78.04000091552734,77.08999633789062,77.13999938964844,4396200.0 2024-02-16,77.0,77.77999877929688,76.86000061035156,77.5199966430664,2125900.0 2024-02-20,76.73999786376953,77.38999938964844,76.36000061035156,76.91000366210938,4622000.0 2024-02-21,77.47000122070312,77.52999877929688,76.12000274658203,76.25,3507500.0 2024-02-22,79.45999908447266,79.68000030517578,78.12000274658203,78.4000015258789,3771500.0 2024-02-23,79.81999969482422,80.08999633789062,79.43000030517578,79.5999984741211,3858300.0 2024-02-26,79.51000213623047,79.94000244140625,78.94999694824219,79.58000183105469,3442500.0 2024-02-27,79.13999938964844,79.79000091552734,78.75,79.5999984741211,1779700.0 2024-02-28,78.4800033569336,79.08000183105469,78.2300033569336,78.94000244140625,3095800.0 2024-02-29,79.0199966430664,79.69999694824219,78.44000244140625,79.37999725341797,6272400.0 2024-03-01,78.61000061035156,79.5199966430664,78.52999877929688,78.9000015258789,4516500.0 2024-03-04,79.08000183105469,79.68000030517578,78.4800033569336,78.51000213623047,7360000.0 2024-03-05,77.77999877929688,78.9800033569336,77.54000091552734,78.62999725341797,4556100.0 2024-03-06,76.69000244140625,78.94999694824219,76.37999725341797,78.55000305175781,6748900.0 2024-03-07,77.45999908447266,77.95999908447266,77.05000305175781,77.05000305175781,4783700.0 2024-03-08,76.7699966430664,77.52999877929688,76.58999633789062,77.19000244140625,5061500.0 2024-03-11,76.95999908447266,77.30999755859375,76.45999908447266,76.8499984741211,3015600.0 2024-03-12,77.08999633789062,77.41999816894531,76.7300033569336,76.9000015258789,2575700.0 2024-03-13,77.0199966430664,77.37000274658203,76.76000213623047,77.13999938964844,4120900.0 2024-03-14,76.3499984741211,77.13999938964844,75.87999725341797,76.94999694824219,3635500.0 2024-03-15,75.33000183105469,76.56999969482422,75.12999725341797,76.25,6883400.0 2024-03-18,75.08999633789062,76.06999969482422,75.01000213623047,75.87000274658203,11544200.0 2024-03-19,74.6500015258789,75.37000274658203,74.52999877929688,74.83000183105469,7622500.0 2024-03-20,75.1500015258789,75.4000015258789,73.93000030517578,74.47000122070312,6438600.0 2024-03-21,72.58000183105469,75.69999694824219,72.41000366210938,73.4800033569336,7625100.0 2024-03-22,71.9000015258789,72.62000274658203,71.5999984741211,72.61000061035156,5802200.0 2024-03-25,72.01000213623047,72.55999755859375,71.79000091552734,72.0,4257400.0 2024-03-26,72.4000015258789,72.55000305175781,71.91000366210938,72.25,5329800.0 2024-03-27,73.62000274658203,73.6500015258789,72.91000366210938,72.91000366210938,2880900.0 2024-03-28,73.29000091552734,74.06999969482422,73.13999938964844,73.4000015258789,11104800.0 2024-04-01,71.75,72.73999786376953,71.55999755859375,72.7300033569336,5095300.0 2024-04-02,71.68000030517578,72.05999755859375,71.41000366210938,71.5199966430664,5553100.0 2024-04-03,71.83999633789062,72.38999938964844,71.26000213623047,71.41000366210938,3748500.0 2024-04-04,71.61000061035156,72.80999755859375,71.30999755859375,72.37000274658203,3655200.0 2024-04-05,71.12999725341797,71.75,71.06999969482422,71.5,5175800.0 2024-04-08,71.05999755859375,71.55000305175781,70.80999755859375,71.12999725341797,4595800.0 2024-04-09,71.55999755859375,71.75,71.0,71.0,3157500.0 2024-04-10,69.97000122070312,71.05000305175781,69.69999694824219,71.0,3221900.0 2024-04-11,70.56999969482422,70.9000015258789,70.01000213623047,70.01000213623047,3799300.0 2024-04-12,69.26000213623047,70.02999877929688,69.0199966430664,69.9800033569336,2804800.0 2024-04-15,68.41999816894531,70.23999786376953,68.37000274658203,70.0199966430664,2953800.0 2024-04-16,67.93000030517578,68.81999969482422,67.87999725341797,68.66999816894531,2282200.0 2024-04-17,67.54000091552734,68.52999877929688,67.48999786376953,68.41999816894531,2538700.0 2024-04-18,67.12999725341797,68.0,66.5999984741211,66.98999786376953,4601900.0 2024-04-19,67.44000244140625,67.5999984741211,66.9800033569336,67.30000305175781,4889500.0 2024-04-22,68.19999694824219,68.55000305175781,67.36000061035156,67.81999969482422,3050900.0 2024-04-23,67.7699966430664,68.4000015258789,67.55000305175781,68.08999633789062,2819800.0 2024-04-24,67.5199966430664,67.95999908447266,67.16999816894531,67.76000213623047,4256100.0 2024-04-25,66.76000213623047,67.5,66.19999694824219,67.1500015258789,3459900.0 2024-04-26,66.94000244140625,67.19999694824219,66.44999694824219,66.44999694824219,2818900.0 2024-04-29,66.52999877929688,67.88999938964844,66.5,67.06999969482422,5123100.0 2024-04-30,65.68000030517578,66.80000305175781,65.55999755859375,66.22000122070312,3858400.0 2024-05-01,65.37000274658203,66.2699966430664,65.30000305175781,65.5,4873600.0 2024-05-02,66.2699966430664,67.87999725341797,65.55999755859375,67.4000015258789,8585800.0 2024-05-03,66.25,67.2699966430664,66.16000366210938,66.68000030517578,7399700.0 2024-05-06,66.41999816894531,66.95999908447266,66.05000305175781,66.51000213623047,2342900.0 2024-05-07,67.66000366210938,67.70999908447266,66.44000244140625,66.44000244140625,3086700.0 2024-05-08,67.72000122070312,67.88999938964844,67.36000061035156,67.56999969482422,4578300.0 2024-05-09,66.80000305175781,67.62999725341797,66.3499984741211,67.44999694824219,2299400.0 2024-05-10,66.9800033569336,67.12999725341797,66.66999816894531,66.70999908447266,4825200.0 2024-05-13,67.87000274658203,68.20999908447266,67.31999969482422,67.47000122070312,3134700.0 2024-05-14,67.77999877929688,68.75,67.56999969482422,68.04000091552734,1893200.0 2024-05-15,68.86000061035156,69.05999755859375,67.80000305175781,68.08000183105469,3329600.0 2024-05-16,70.33000183105469,70.72000122070312,68.88999938964844,69.05000305175781,6126700.0 2024-05-17,68.76000213623047,70.18000030517578,68.19000244140625,69.9800033569336,4384900.0 2024-05-20,69.58000183105469,69.69000244140625,68.75,69.01000213623047,2584500.0 2024-05-21,68.79000091552734,69.33000183105469,68.5199966430664,69.31999969482422,2704300.0 2024-05-22,69.05000305175781,69.30999755859375,68.7699966430664,68.91999816894531,2961000.0 2024-05-23,68.47000122070312,69.66000366210938,68.26000213623047,69.37999725341797,2149900.0 2024-05-24,68.31999969482422,68.91000366210938,68.25,68.47000122070312,1860100.0 2024-05-28,66.86000061035156,68.2300033569336,66.54000091552734,68.04000091552734,2785400.0 2024-05-29,66.12000274658203,66.51000213623047,66.05999755859375,66.4000015258789,2365900.0 2024-05-30,64.77999877929688,66.01000213623047,64.36000061035156,65.94999694824219,5734700.0 2024-05-31,66.1500015258789,66.22000122070312,64.36000061035156,64.77999877929688,4523000.0 2024-06-03,65.77999877929688,66.29000091552734,65.0999984741211,66.1500015258789,4379100.0 2024-06-04,65.3499984741211,65.98999786376953,65.06999969482422,65.41999816894531,2464700.0 2024-06-05,65.5199966430664,65.81999969482422,65.05999755859375,65.54000091552734,1655200.0 2024-06-06,66.30999755859375,66.5199966430664,65.33999633789062,65.4800033569336,5498400.0 2024-06-07,65.94000244140625,66.75,65.81999969482422,66.19000244140625,1460400.0 2024-06-10,67.25,67.37000274658203,65.68000030517578,65.87999725341797,4143700.0 2024-06-11,66.97000122070312,67.20999908447266,66.0999984741211,67.06999969482422,2070200.0 2024-06-12,66.30000305175781,67.18000030517578,65.86000061035156,67.12999725341797,5382800.0 2024-06-13,64.61000061035156,66.05000305175781,64.55000305175781,66.05000305175781,2728800.0 2024-06-14,64.26000213623047,64.81999969482422,63.91999816894531,64.55000305175781,2579600.0 2024-06-17,65.5199966430664,65.69999694824219,63.790000915527344,64.01000213623047,2956700.0 2024-06-18,65.80999755859375,66.16000366210938,65.47000122070312,65.58000183105469,3406600.0 2024-06-20,68.13999938964844,68.58000183105469,66.69000244140625,67.55999755859375,4226100.0 2024-06-21,68.33999633789062,68.80999755859375,67.63999938964844,68.44999694824219,6627500.0 2024-06-24,68.68000030517578,69.19999694824219,68.01000213623047,68.23999786376953,2461600.0 2024-06-25,68.9000015258789,69.69000244140625,68.30000305175781,68.87999725341797,2775700.0 2024-06-26,68.30000305175781,68.69000244140625,67.88999938964844,68.33000183105469,4218400.0 2024-06-27,67.7300033569336,68.5199966430664,67.55000305175781,68.12000274658203,8942700.0 2024-06-28,68.0,68.3499984741211,67.63999938964844,67.93000030517578,5939400.0 2024-07-01,67.73999786376953,68.19000244140625,67.23999786376953,67.8499984741211,2127100.0 2024-07-02,68.61000061035156,68.69000244140625,67.69999694824219,67.7699966430664,5075300.0 2024-07-03,68.30000305175781,68.72000122070312,68.19000244140625,68.63999938964844,1230300.0 2024-07-05,68.0,68.19000244140625,67.6500015258789,68.06999969482422,1501200.0 2024-07-08,67.55000305175781,68.16999816894531,67.22000122070312,67.81999969482422,2264300.0 2024-07-09,66.88999938964844,67.69000244140625,66.86000061035156,67.38999938964844,2109500.0 2024-07-10,67.83000183105469,67.87999725341797,66.55000305175781,66.93000030517578,3483300.0 2024-07-11,70.13999938964844,70.4000015258789,67.87999725341797,67.87999725341797,6550600.0 2024-07-12,71.52999877929688,72.30999755859375,70.36000061035156,70.37999725341797,6434900.0 2024-07-15,72.43000030517578,73.11000061035156,71.06999969482422,71.16000366210938,2999200.0 2024-07-16,73.79000091552734,73.9000015258789,72.7300033569336,72.91999816894531,2635100.0 2024-07-17,74.69999694824219,75.12000274658203,73.66999816894531,73.7699966430664,3016400.0 2024-07-18,75.97000122070312,77.33999633789062,74.58000183105469,74.69999694824219,5156700.0 2024-07-19,74.33000183105469,75.8499984741211,74.08000183105469,75.41000366210938,5069000.0 2024-07-22,75.16000366210938,75.19000244140625,74.08999633789062,74.6500015258789,4135200.0 2024-07-23,73.88999938964844,74.91000366210938,73.5999984741211,74.91000366210938,5753100.0 2024-07-24,72.69000244140625,73.91999816894531,72.38999938964844,73.77999877929688,4094700.0 2024-07-25,73.20999908447266,74.38999938964844,72.5999984741211,72.80000305175781,4982300.0 2024-07-26,74.56999969482422,74.97000122070312,72.83000183105469,73.12999725341797,5126900.0 2024-07-29,74.54000091552734,74.83999633789062,74.02999877929688,74.83999633789062,4825400.0 2024-07-30,75.81999969482422,76.29000091552734,74.51000213623047,74.81999969482422,7283700.0 2024-07-31,75.68000030517578,76.30999755859375,75.12000274658203,76.30999755859375,3860400.0 2024-08-01,76.30999755859375,80.2699966430664,75.4000015258789,78.0,6668000.0 2024-08-02,74.0,76.11000061035156,73.62999725341797,76.11000061035156,4043700.0 2024-08-05,71.7300033569336,73.69000244140625,71.55000305175781,73.19000244140625,5956500.0 2024-08-06,72.6500015258789,73.91999816894531,71.79000091552734,71.95999908447266,2664600.0 2024-08-07,73.16999816894531,74.38999938964844,73.0999984741211,73.68000030517578,3887800.0 2024-08-08,73.7300033569336,74.25,73.06999969482422,73.06999969482422,3796600.0 2024-08-09,74.41999816894531,74.58000183105469,73.20999908447266,73.7300033569336,7783400.0 2024-08-12,73.13999938964844,74.62000274658203,73.0999984741211,74.41000366210938,3853300.0 2024-08-13,74.2699966430664,74.38999938964844,73.33999633789062,73.33999633789062,2458500.0 2024-08-14,74.37999725341797,74.5999984741211,73.86000061035156,73.86000061035156,1622800.0 2024-08-15,75.47000122070312,75.7300033569336,74.69000244140625,75.0,2601600.0 2024-08-16,75.86000061035156,75.87999725341797,75.08000183105469,75.63999938964844,2193700.0 2024-08-19,75.98999786376953,76.48999786376953,75.73999786376953,75.86000061035156,2155300.0 2024-08-20,75.45999908447266,75.98999786376953,75.3499984741211,75.69999694824219,1686400.0 2024-08-21,76.62000274658203,76.72000122070312,75.58999633789062,75.77999877929688,3225000.0 2024-08-22,76.2699966430664,76.93000030517578,76.1500015258789,76.62000274658203,1910800.0 2024-08-23,76.68000030517578,76.95999908447266,76.20999908447266,76.62000274658203,1719500.0 2024-08-26,76.80999755859375,77.44999694824219,76.69000244140625,77.12999725341797,2483300.0 2024-08-27,77.1500015258789,77.18000030517578,76.5,76.63999938964844,4533900.0 2024-08-28,76.87000274658203,78.16999816894531,76.68000030517578,77.29000091552734,1990300.0 2024-08-29,77.13999938964844,77.52999877929688,76.4000015258789,77.18000030517578,3347700.0 2024-08-30,77.7699966430664,77.87000274658203,77.02999877929688,77.38999938964844,3383200.0 2024-09-03,76.7699966430664,78.05000305175781,76.4000015258789,77.2699966430664,3506800.0 2024-09-04,77.31999969482422,77.5199966430664,76.5,76.63999938964844,2491400.0 2024-09-05,76.76000213623047,77.33999633789062,76.55000305175781,77.31999969482422,2774500.0 2024-09-06,75.83999633789062,77.51000213623047,75.7300033569336,77.0,2510400.0 2024-09-09,76.12999725341797,76.75,76.08000183105469,76.25,3161500.0 2024-09-10,76.55000305175781,76.6500015258789,75.91999816894531,76.52999877929688,1928200.0 2024-09-11,76.30000305175781,76.41000366210938,74.76000213623047,76.3499984741211,2580400.0 2024-09-12,76.30999755859375,76.7300033569336,75.55000305175781,76.44000244140625,1996600.0 2024-09-13,77.20999908447266,77.30999755859375,76.52999877929688,76.55000305175781,2371700.0 2024-09-16,77.87000274658203,77.91000366210938,77.05000305175781,77.52999877929688,1946300.0 2024-09-17,76.22000122070312,78.2699966430664,75.83000183105469,78.12000274658203,2578800.0 2024-09-18,75.3499984741211,76.2699966430664,75.19000244140625,75.86000061035156,2043700.0 2024-09-19,75.19999694824219,76.52999877929688,75.04000091552734,76.33000183105469,3083500.0 2024-09-20,75.63999938964844,75.6500015258789,74.79000091552734,75.22000122070312,5605100.0 2024-09-23,76.12000274658203,76.16999816894531,75.2699966430664,75.77999877929688,6565600.0 2024-09-24,76.04000091552734,76.56999969482422,76.01000213623047,76.2300033569336,2670500.0 2024-09-25,75.52999877929688,76.44000244140625,75.44999694824219,75.83000183105469,1766800.0 2024-09-26,77.19999694824219,77.55999755859375,76.80000305175781,77.2300033569336,3626600.0 2024-09-27,76.88999938964844,77.61000061035156,76.68000030517578,77.47000122070312,4426000.0 2024-09-30,77.18000030517578,77.30000305175781,76.19999694824219,77.0,2665700.0 2024-10-01,76.08999633789062,77.4000015258789,75.73999786376953,77.1500015258789,2356600.0 2024-10-02,76.76000213623047,76.86000061035156,75.61000061035156,75.79000091552734,3571100.0 2024-10-03,76.52999877929688,76.80000305175781,76.0199966430664,76.4800033569336,2587300.0 2024-10-04,77.13999938964844,77.75,76.62999725341797,77.2699966430664,1528500.0 2024-10-07,76.0,76.81999969482422,75.76000213623047,76.7699966430664,1585000.0 2024-10-08,76.12999725341797,76.48999786376953,75.38999938964844,76.19000244140625,2756900.0 2024-10-09,76.80000305175781,76.97000122070312,76.08000183105469,76.08000183105469,1420100.0 2024-10-10,74.5,76.31999969482422,74.2699966430664,76.26000213623047,3545300.0 2024-10-11,75.94000244140625,76.08000183105469,74.54000091552734,74.58000183105469,2800300.0 2024-10-14,76.7699966430664,76.83000183105469,75.98999786376953,76.13999938964844,2025000.0 2024-10-15,77.37999725341797,77.72000122070312,76.6500015258789,76.94000244140625,3863700.0 2024-10-16,77.5999984741211,77.80999755859375,77.2699966430664,77.4800033569336,2351900.0 2024-10-17,77.73999786376953,78.0,76.87999725341797,77.61000061035156,2012500.0 2024-10-18,78.0,78.05000305175781,77.33999633789062,77.73999786376953,3058500.0 2024-10-21,76.87000274658203,77.97000122070312,76.76000213623047,77.76000213623047,1884200.0 2024-10-22,75.81999969482422,76.76000213623047,75.66000366210938,76.62999725341797,1866600.0 2024-10-23,76.06999969482422,76.25,75.41000366210938,75.63999938964844,2083700.0 2024-10-24,74.86000061035156,76.41999816894531,74.69000244140625,76.2300033569336,6106700.0 2024-10-25,74.81999969482422,75.52999877929688,74.62999725341797,75.19000244140625,4909100.0 2024-10-28,74.9800033569336,75.8499984741211,74.83000183105469,75.41000366210938,3441500.0 2024-10-29,75.5199966430664,75.93000030517578,74.55999755859375,74.86000061035156,4020900.0 2024-10-30,74.3499984741211,75.4000015258789,74.2699966430664,74.77999877929688,3266600.0 2024-10-31,74.58999633789062,78.0,74.56999969482422,77.83000183105469,6074400.0 2024-11-01,74.61000061035156,74.91000366210938,73.11000061035156,74.38999938964844,4101200.0 2024-11-04,74.9000015258789,75.30000305175781,74.27999877929688,74.45999908447266,4665100.0 2024-11-05,75.38999938964844,76.06999969482422,74.91999816894531,75.08000183105469,2671100.0 2024-11-06,79.4000015258789,79.43000030517578,77.4800033569336,78.0199966430664,4232900.0 2024-11-07,81.36000061035156,81.52999877929688,79.4000015258789,79.5,5172800.0 2024-11-08,80.30999755859375,81.75,80.1500015258789,81.36000061035156,3994400.0 2024-11-11,81.5,82.19000244140625,80.55000305175781,80.56999969482422,1947000.0 2024-11-12,81.73999786376953,81.93000030517578,81.26000213623047,81.47000122070312,1910500.0 2024-11-13,82.31999969482422,82.41000366210938,81.2699966430664,81.66999816894531,4839100.0 2024-11-14,80.7699966430664,82.2699966430664,80.66000366210938,81.94000244140625,3264900.0 2024-11-15,77.11000061035156,80.5199966430664,77.08000183105469,80.5,5411800.0 2024-11-18,76.87000274658203,77.8499984741211,76.83000183105469,77.22000122070312,4412600.0 2024-11-19,76.31999969482422,76.62999725341797,75.16000366210938,75.9000015258789,5078800.0 2024-11-20,77.56999969482422,77.5999984741211,76.12999725341797,76.16999816894531,4883300.0 2024-11-21,78.86000061035156,79.05000305175781,77.38999938964844,77.80000305175781,5436200.0 2024-11-22,79.54000091552734,80.02999877929688,78.76000213623047,78.93000030517578,2720800.0 2024-11-25,80.62999725341797,80.81999969482422,80.0199966430664,80.30000305175781,3074200.0 2024-11-26,81.05999755859375,81.16000366210938,79.70999908447266,80.73999786376953,2828900.0 2024-11-27,80.75,80.9800033569336,80.01000213623047,80.86000061035156,1456400.0