611 KiB
611 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1998-03-23,16.779876708984375,16.779876708984375,16.779876708984375,16.779876708984375,1073.0 1998-03-24,17.420774459838867,17.420774459838867,17.012929916381836,17.012929916381836,116711.0 1998-03-25,17.682960510253906,17.682960510253906,17.47903823852539,17.65382957458496,27891.0 1998-03-26,17.595565795898438,17.595565795898438,17.391643524169922,17.56643295288086,76163.0 1998-03-27,17.187721252441406,17.537302017211914,16.954666137695312,17.537302017211914,847444.0 1998-03-30,16.75074577331543,17.158588409423828,16.663349151611328,16.954666137695312,384890.0 1998-03-31,16.692480087280273,16.98379898071289,16.546823501586914,16.8381404876709,644701.0 1998-04-01,16.255504608154297,16.372032165527344,15.731134414672852,16.31376838684082,1004918.0 1998-04-02,17.012929916381836,17.07119369506836,16.255504608154297,16.255504608154297,1046539.0 1998-04-03,17.275115966796875,17.362510681152344,16.663349151611328,16.954666137695312,766990.0 1998-04-06,16.779876708984375,17.3333797454834,16.779876708984375,17.21685218811035,417715.0 1998-04-07,16.459428787231445,16.896404266357422,16.08071517944336,16.896404266357422,1516388.0 1998-04-08,16.40116310119629,16.546823501586914,16.109846115112305,16.459428787231445,602007.0 1998-04-09,16.08071517944336,16.80900764465332,16.08071517944336,16.430295944213867,711209.0 1998-04-13,16.138978958129883,16.138978958129883,15.731134414672852,15.847661018371582,1257864.0 1998-04-14,16.867271423339844,16.896404266357422,16.197242736816406,16.197242736816406,1577532.0 1998-04-15,17.3333797454834,17.362510681152344,17.012929916381836,17.362510681152344,596858.0 1998-04-16,16.40116310119629,17.304248809814453,16.3429012298584,17.304248809814453,422864.0 1998-04-17,16.022451400756836,16.459428787231445,15.93505573272705,16.40116310119629,788444.0 1998-04-20,15.58547592163086,16.022451400756836,15.58547592163086,15.99332046508789,577120.0 1998-04-21,14.798918724060059,15.81852912902832,14.798918724060059,15.643738746643066,825346.0 1998-04-22,15.061104774475098,15.148500442504883,14.798918724060059,14.798918724060059,1218817.0 1998-04-23,14.973709106445312,14.973709106445312,14.682392120361328,14.857181549072266,976169.0 1998-04-24,15.148500442504883,15.20676326751709,14.915446281433105,14.915446281433105,862676.0 1998-04-27,15.148500442504883,15.20676326751709,14.915446281433105,15.061104774475098,861818.0 1998-04-28,15.527212142944336,15.731134414672852,15.148500442504883,15.177631378173828,305509.0 1998-04-29,15.439817428588867,15.643738746643066,15.32328987121582,15.643738746643066,948279.0 1998-04-30,14.915446281433105,15.498080253601074,14.915446281433105,15.410684585571289,1989240.0 1998-05-01,15.556344032287598,15.614606857299805,14.915446281433105,14.915446281433105,940341.0 1998-05-04,15.964187622070312,16.05158233642578,15.847661018371582,15.964187622070312,462340.0 1998-05-05,15.964187622070312,15.964187622070312,15.847661018371582,15.964187622070312,227844.0 1998-05-06,15.381553649902344,16.08071517944336,15.381553649902344,15.964187622070312,743605.0 1998-05-07,14.915446281433105,15.32328987121582,14.857181549072266,15.148500442504883,869542.0 1998-05-08,15.031972885131836,15.265027046203613,14.915446281433105,14.915446281433105,607156.0 1998-05-11,14.740654945373535,15.119367599487305,14.682392120361328,15.031972885131836,1053834.0 1998-05-12,14.216283798217773,14.82805061340332,14.216283798217773,14.71152400970459,1263871.0 1998-05-13,15.352421760559082,15.498080253601074,14.33281135559082,14.33281135559082,2205070.0 1998-05-14,15.265027046203613,15.32328987121582,14.857181549072266,15.235895156860352,356141.0 1998-05-15,15.468949317932129,15.614606857299805,15.061104774475098,15.265027046203613,380599.0 1998-05-18,15.614606857299805,15.847661018371582,15.527212142944336,15.58547592163086,539146.0 1998-05-19,15.58547592163086,15.847661018371582,15.556344032287598,15.672870635986328,433805.0 1998-05-20,16.48855972290039,16.517690658569336,15.70200252532959,15.70200252532959,652424.0 1998-05-21,16.022451400756836,16.459428787231445,15.964187622070312,16.459428787231445,607370.0 1998-05-22,15.81852912902832,16.08071517944336,15.81852912902832,16.08071517944336,535284.0 1998-05-26,15.70200252532959,16.022451400756836,15.70200252532959,15.964187622070312,1083870.0 1998-05-27,16.05158233642578,16.22637367248535,15.643738746643066,15.70200252532959,570040.0 1998-05-28,16.05158233642578,16.168109893798828,15.905924797058105,15.93505573272705,552233.0 1998-05-29,16.197242736816406,16.31376838684082,16.08071517944336,16.08071517944336,1080008.0 1998-06-01,16.22637367248535,16.546823501586914,15.905924797058105,15.964187622070312,758623.0 1998-06-02,15.93505573272705,16.31376838684082,15.847661018371582,16.255504608154297,502030.0 1998-06-03,15.93505573272705,16.08071517944336,15.789398193359375,15.789398193359375,761627.0 1998-06-04,16.284637451171875,16.284637451171875,15.643738746643066,15.760266304016113,895501.0 1998-06-05,16.31376838684082,16.40116310119629,16.22637367248535,16.22637367248535,871472.0 1998-06-08,15.643738746643066,16.372032165527344,15.58547592163086,16.31376838684082,915239.0 1998-06-09,15.119367599487305,15.410684585571289,15.119367599487305,15.20676326751709,1026587.0 1998-06-10,14.944578170776367,15.32328987121582,14.886314392089844,15.148500442504883,1434647.0 1998-06-11,14.798918724060059,15.119367599487305,14.740654945373535,14.973709106445312,797241.0 1998-06-12,14.915446281433105,15.090235710144043,14.71152400970459,14.973709106445312,916526.0 1998-06-15,14.507601737976074,14.886314392089844,14.507601737976074,14.798918724060059,642126.0 1998-06-16,14.973709106445312,15.265027046203613,14.565864562988281,14.565864562988281,700482.0 1998-06-17,14.944578170776367,15.265027046203613,14.944578170776367,15.002840995788574,1868881.0 1998-06-18,14.682392120361328,14.973709106445312,14.682392120361328,14.973709106445312,757765.0 1998-06-19,14.507601737976074,14.682392120361328,14.478469848632812,14.59499740600586,814833.0 1998-06-22,14.041494369506836,14.915446281433105,13.983229637145996,14.740654945373535,862676.0 1998-06-23,14.653260231018066,14.71152400970459,14.216283798217773,14.216283798217773,1113691.0 1998-06-24,14.798918724060059,14.798918724060059,14.420206069946289,14.507601737976074,1458676.0 1998-06-25,14.53673267364502,14.798918724060059,14.53673267364502,14.682392120361328,847229.0 1998-06-26,14.59499740600586,14.653260231018066,14.420206069946289,14.59499740600586,1260438.0 1998-06-29,14.798918724060059,14.915446281433105,14.71152400970459,14.71152400970459,790804.0 1998-06-30,15.090235710144043,15.090235710144043,14.59499740600586,14.740654945373535,1761396.0 1998-07-01,15.002840995788574,15.32328987121582,14.82805061340332,15.061104774475098,1254002.0 1998-07-02,14.740654945373535,15.002840995788574,14.71152400970459,15.002840995788574,522411.0 1998-07-06,14.915446281433105,15.031972885131836,14.71152400970459,14.769786834716797,771066.0 1998-07-07,14.82805061340332,14.944578170776367,14.653260231018066,14.915446281433105,8416725.0 1998-07-08,15.352421760559082,15.381553649902344,14.944578170776367,14.944578170776367,1722134.0 1998-07-09,15.265027046203613,15.352421760559082,15.265027046203613,15.352421760559082,1448163.0 1998-07-10,15.265027046203613,15.352421760559082,15.20676326751709,15.265027046203613,1476697.0 1998-07-13,15.177631378173828,15.294157981872559,15.031972885131836,15.20676326751709,1116909.0 1998-07-14,15.119367599487305,15.20676326751709,15.031972885131836,15.119367599487305,1696175.0 1998-07-15,14.740654945373535,15.148500442504883,14.682392120361328,15.119367599487305,4195382.0 1998-07-16,14.886314392089844,15.031972885131836,14.82805061340332,14.915446281433105,1040103.0 1998-07-17,14.857181549072266,14.915446281433105,14.740654945373535,14.886314392089844,3208272.0 1998-07-20,15.061104774475098,15.061104774475098,14.798918724060059,14.857181549072266,1938608.0 1998-07-21,14.798918724060059,15.177631378173828,14.798918724060059,15.061104774475098,1290903.0 1998-07-22,15.70200252532959,15.70200252532959,14.82805061340332,14.857181549072266,2199706.0 1998-07-23,15.148500442504883,15.614606857299805,15.119367599487305,15.614606857299805,634188.0 1998-07-24,14.973709106445312,15.235895156860352,14.740654945373535,15.090235710144043,597072.0 1998-07-27,15.847661018371582,15.847661018371582,14.798918724060059,14.944578170776367,862247.0 1998-07-28,15.905924797058105,15.964187622070312,15.672870635986328,15.731134414672852,904512.0 1998-07-29,15.498080253601074,16.08071517944336,15.32328987121582,16.022451400756836,856240.0 1998-07-30,15.32328987121582,15.527212142944336,15.265027046203613,15.439817428588867,471779.0 1998-07-31,15.148500442504883,15.672870635986328,15.002840995788574,15.352421760559082,515332.0 1998-08-03,15.148500442504883,15.439817428588867,15.090235710144043,15.177631378173828,1236195.0 1998-08-04,15.20676326751709,15.527212142944336,15.177631378173828,15.20676326751709,1304634.0 1998-08-05,15.20676326751709,15.439817428588867,14.886314392089844,15.381553649902344,1050616.0 1998-08-06,14.857181549072266,15.32328987121582,14.798918724060059,15.294157981872559,1262584.0 1998-08-07,14.915446281433105,14.944578170776367,14.769786834716797,14.886314392089844,1777486.0 1998-08-10,15.381553649902344,15.556344032287598,15.235895156860352,15.32328987121582,881127.0 1998-08-11,15.061104774475098,15.352421760559082,14.973709106445312,15.32328987121582,753474.0 1998-08-12,15.32328987121582,15.32328987121582,15.002840995788574,15.002840995788574,444962.0 1998-08-13,15.177631378173828,15.498080253601074,15.090235710144043,15.090235710144043,352279.0 1998-08-14,15.556344032287598,15.70200252532959,15.265027046203613,15.294157981872559,610374.0 1998-08-17,15.119367599487305,15.527212142944336,14.973709106445312,15.498080253601074,877051.0 1998-08-18,15.643738746643066,15.70200252532959,15.090235710144043,15.090235710144043,940770.0 1998-08-19,15.177631378173828,15.731134414672852,15.031972885131836,15.731134414672852,577549.0 1998-08-20,15.527212142944336,15.731134414672852,15.177631378173828,15.177631378173828,709278.0 1998-08-21,15.381553649902344,15.381553649902344,14.944578170776367,15.031972885131836,819339.0 1998-08-24,15.672870635986328,15.81852912902832,15.498080253601074,15.731134414672852,762699.0 1998-08-25,15.148500442504883,15.81852912902832,15.148500442504883,15.731134414672852,1857940.0 1998-08-26,14.82805061340332,15.148500442504883,14.798918724060059,15.148500442504883,1278674.0 1998-08-27,14.565864562988281,14.886314392089844,14.53673267364502,14.798918724060059,996980.0 1998-08-28,14.59499740600586,14.82805061340332,14.53673267364502,14.565864562988281,555237.0 1998-08-31,13.080146789550781,14.59499740600586,12.788829803466797,14.53673267364502,2265142.0 1998-09-01,12.584906578063965,13.284069061279297,12.264457702636719,13.05101490020752,1753672.0 1998-09-02,12.526643753051758,12.788829803466797,12.526643753051758,12.701434135437012,3990494.0 1998-09-03,12.118800163269043,12.206194877624512,11.47790241241455,11.885746002197266,1974007.0 1998-09-04,12.380985260009766,12.497511863708496,12.118800163269043,12.17706298828125,674951.0 1998-09-08,12.759697914123535,12.759697914123535,12.29358959197998,12.410117149353027,721507.0 1998-09-09,12.672303199768066,12.730566024780273,12.526643753051758,12.584906578063965,1011569.0 1998-09-10,12.55577564239502,12.788829803466797,12.322722434997559,12.46838092803955,999125.0 1998-09-11,12.643171310424805,12.817960739135742,12.46838092803955,12.526643753051758,766990.0 1998-09-14,12.643171310424805,12.876225471496582,12.643171310424805,12.876225471496582,342839.0 1998-09-15,12.526643753051758,12.672303199768066,12.380985260009766,12.584906578063965,1114764.0 1998-09-16,12.002272605895996,12.584906578063965,11.944008827209473,12.584906578063965,2073770.0 1998-09-17,11.944008827209473,12.031405448913574,11.827482223510742,11.885746002197266,1756676.0 1998-09-18,12.118800163269043,12.35185432434082,12.002272605895996,12.06053638458252,923392.0 1998-09-21,12.06053638458252,12.322722434997559,11.885746002197266,12.002272605895996,872545.0 1998-09-22,12.06053638458252,12.380985260009766,12.002272605895996,12.118800163269043,1083870.0 1998-09-23,12.526643753051758,12.55577564239502,12.06053638458252,12.06053638458252,739958.0 1998-09-24,12.147931098937988,12.526643753051758,12.089668273925781,12.526643753051758,1416840.0 1998-09-25,11.885746002197266,12.206194877624512,11.827482223510742,12.118800163269043,851735.0 1998-09-28,11.973140716552734,12.118800163269043,11.885746002197266,11.944008827209473,1230188.0 1998-09-29,11.390506744384766,11.973140716552734,11.390506744384766,11.914877891540527,5798446.0 1998-09-30,11.128320693969727,11.56529712677002,11.128320693969727,11.361374855041504,2739925.0 1998-10-01,10.19610595703125,10.80787181854248,10.02131462097168,10.80787181854248,2462736.0 1998-10-02,10.400028228759766,10.662213325500488,10.225236892700195,10.225236892700195,1633314.0 1998-10-05,10.370896339416504,10.662213325500488,10.370896339416504,10.516554832458496,3976763.0 1998-10-06,9.263890266418457,10.400028228759766,9.03083610534668,10.370896339416504,7647804.0 1998-10-07,9.729997634887695,9.759129524230957,9.234758377075195,9.32215404510498,3402433.0 1998-10-08,9.584339141845703,9.729997634887695,9.293022155761719,9.438680648803711,2892679.0 1998-10-09,9.40954875946045,9.90478801727295,9.32215404510498,9.642602920532227,2164521.0 1998-10-12,10.108710289001465,10.19610595703125,9.496944427490234,9.496944427490234,1627092.0 1998-10-13,10.662213325500488,10.749608039855957,10.050447463989258,10.166974067687988,1213239.0 1998-10-14,11.18658447265625,11.448769569396973,10.545685768127441,10.545685768127441,1285111.0 1998-10-15,11.273980140686035,11.47790241241455,10.924399375915527,10.953531265258789,1833482.0 1998-10-16,11.944008827209473,12.206194877624512,11.507033348083496,11.536165237426758,1791432.0 1998-10-19,12.235326766967773,12.35185432434082,11.798351287841797,11.944008827209473,1486781.0 1998-10-20,12.206194877624512,12.410117149353027,12.002272605895996,12.235326766967773,627752.0 1998-10-21,11.856614112854004,12.235326766967773,11.623559951782227,12.235326766967773,919959.0 1998-10-22,11.856614112854004,11.944008827209473,11.710955619812012,11.944008827209473,673235.0 1998-10-23,11.56529712677002,11.885746002197266,11.536165237426758,11.827482223510742,2128264.0 1998-10-26,11.536165237426758,11.652691841125488,11.361374855041504,11.594429016113281,600290.0 1998-10-27,11.944008827209473,12.06053638458252,11.594429016113281,11.594429016113281,1173978.0 1998-10-28,11.973140716552734,12.118800163269043,11.68182373046875,11.914877891540527,668301.0 1998-10-29,12.147931098937988,12.264457702636719,11.914877891540527,11.914877891540527,562316.0 1998-10-30,12.526643753051758,12.584906578063965,12.235326766967773,12.526643753051758,1762897.0 1998-11-02,13.080146789550781,13.45885944366455,12.526643753051758,12.55577564239502,1450523.0 1998-11-03,13.400595664978027,13.45885944366455,12.672303199768066,12.96362018585205,954930.0 1998-11-04,13.080146789550781,13.604517936706543,12.701434135437012,13.400595664978027,2025069.0 1998-11-05,13.487991333007812,13.517123222351074,12.788829803466797,13.080146789550781,785870.0 1998-11-06,13.633649826049805,13.721044540405273,13.400595664978027,13.517123222351074,759481.0 1998-11-09,13.342331886291504,13.575386047363281,13.196674346923828,13.575386047363281,1298627.0 1998-11-10,13.284069061279297,13.400595664978027,13.138409614562988,13.167542457580566,644486.0 1998-11-11,13.080146789550781,13.371463775634766,12.96362018585205,13.254937171936035,416856.0 1998-11-12,12.730566024780273,12.876225471496582,12.410117149353027,12.817960739135742,1939895.0 1998-11-13,12.992752075195312,13.05101490020752,12.701434135437012,12.759697914123535,1143727.0 1998-11-16,13.400595664978027,13.45885944366455,13.080146789550781,13.080146789550781,1037314.0 1998-11-17,13.371463775634766,13.604517936706543,13.284069061279297,13.313200950622559,479288.0 1998-11-18,13.342331886291504,13.517123222351074,13.05101490020752,13.371463775634766,540862.0 1998-11-19,13.313200950622559,13.371463775634766,13.196674346923828,13.371463775634766,408275.0 1998-11-20,13.721044540405273,13.721044540405273,13.313200950622559,13.487991333007812,504175.0 1998-11-23,14.070626258850098,14.070626258850098,13.66278076171875,13.66278076171875,611018.0 1998-11-24,13.575386047363281,14.099757194519043,13.546255111694336,13.95409870147705,524771.0 1998-11-25,13.721044540405273,13.750177383422852,13.546255111694336,13.546255111694336,677311.0 1998-11-27,13.808440208435059,13.924966812133789,13.66278076171875,13.66278076171875,108130.0 1998-11-30,13.691912651062012,13.750177383422852,13.45885944366455,13.604517936706543,771925.0 1998-12-01,13.487991333007812,13.691912651062012,13.487991333007812,13.604517936706543,1154454.0 1998-12-02,13.546255111694336,13.604517936706543,13.400595664978027,13.45885944366455,434234.0 1998-12-03,13.45885944366455,13.604517936706543,13.400595664978027,13.429727554321289,682675.0 1998-12-04,13.721044540405273,13.750177383422852,13.487991333007812,13.487991333007812,469634.0 1998-12-07,13.66278076171875,13.808440208435059,13.575386047363281,13.633649826049805,462340.0 1998-12-08,13.721044540405273,13.924966812133789,13.604517936706543,13.691912651062012,549444.0 1998-12-09,13.721044540405273,13.721044540405273,13.487991333007812,13.517123222351074,386820.0 1998-12-10,13.429727554321289,13.66278076171875,13.429727554321289,13.633649826049805,571542.0 1998-12-11,13.604517936706543,13.604517936706543,13.313200950622559,13.371463775634766,442387.0 1998-12-14,13.284069061279297,13.83757209777832,13.254937171936035,13.721044540405273,592996.0 1998-12-15,13.05101490020752,13.284069061279297,12.934488296508789,13.284069061279297,1013929.0 1998-12-16,13.080146789550781,13.167542457580566,12.96362018585205,13.021883010864258,473710.0 1998-12-17,13.109278678894043,13.167542457580566,12.992752075195312,13.021883010864258,677740.0 1998-12-18,12.96362018585205,13.080146789550781,12.934488296508789,13.05101490020752,1611430.0 1998-12-21,12.584906578063965,13.080146789550781,12.46838092803955,12.934488296508789,1093524.0 1998-12-22,13.342331886291504,13.342331886291504,12.526643753051758,12.584906578063965,757765.0 1998-12-23,13.66278076171875,13.750177383422852,13.284069061279297,13.342331886291504,732663.0 1998-12-24,13.517123222351074,13.633649826049805,13.400595664978027,13.517123222351074,243721.0 1998-12-28,13.45885944366455,13.575386047363281,13.342331886291504,13.400595664978027,789517.0 1998-12-29,13.866703987121582,13.866703987121582,13.400595664978027,13.429727554321289,1065419.0 1998-12-30,13.983229637145996,14.099757194519043,13.721044540405273,13.750177383422852,560815.0 1998-12-31,13.517123222351074,14.070626258850098,13.517123222351074,13.895834922790527,1087946.0 1999-01-04,13.750177383422852,13.750177383422852,13.517123222351074,13.517123222351074,960508.0 1999-01-05,14.420206069946289,14.420206069946289,13.66278076171875,13.721044540405273,1142011.0 1999-01-06,14.944578170776367,15.148500442504883,14.44933795928955,14.44933795928955,2421114.0 1999-01-07,15.177631378173828,15.20676326751709,14.507601737976074,14.565864562988281,1782206.0 1999-01-08,15.847661018371582,16.05158233642578,15.20676326751709,15.294157981872559,1881539.0 1999-01-11,15.847661018371582,16.255504608154297,15.70200252532959,15.847661018371582,2211077.0 1999-01-12,15.58547592163086,15.847661018371582,15.498080253601074,15.847661018371582,1084084.0 1999-01-13,15.439817428588867,15.556344032287598,15.148500442504883,15.265027046203613,1029376.0 1999-01-14,14.71152400970459,15.32328987121582,14.71152400970459,15.32328987121582,726656.0 1999-01-15,15.265027046203613,15.265027046203613,14.798918724060059,14.944578170776367,1325874.0 1999-01-19,14.886314392089844,15.148500442504883,14.624129295349121,15.148500442504883,1319009.0 1999-01-20,15.090235710144043,15.148500442504883,14.798918724060059,14.915446281433105,1194359.0 1999-01-21,14.886314392089844,15.32328987121582,14.798918724060059,15.265027046203613,897003.0 1999-01-22,14.915446281433105,15.148500442504883,14.857181549072266,14.857181549072266,590851.0 1999-01-25,15.031972885131836,15.090235710144043,14.857181549072266,14.857181549072266,1213668.0 1999-01-26,15.119367599487305,15.148500442504883,14.798918724060059,15.002840995788574,786084.0 1999-01-27,15.235895156860352,15.32328987121582,14.944578170776367,15.002840995788574,628610.0 1999-01-28,15.439817428588867,15.527212142944336,14.915446281433105,15.177631378173828,1620012.0 1999-01-29,16.372032165527344,16.430295944213867,15.498080253601074,15.527212142944336,3010678.0 1999-02-01,16.022451400756836,16.284637451171875,15.614606857299805,16.255504608154297,1779846.0 1999-02-02,15.731134414672852,16.022451400756836,15.498080253601074,15.81852912902832,1121629.0 1999-02-03,16.634218215942383,16.75074577331543,15.614606857299805,15.614606857299805,2009836.0 1999-02-04,16.954666137695312,17.129457473754883,16.546823501586914,16.546823501586914,2747863.0 1999-02-05,17.042062759399414,17.245983123779297,16.72161293029785,17.012929916381836,2351173.0 1999-02-08,17.245983123779297,17.624696731567383,17.042062759399414,17.245983123779297,2491484.0 1999-02-09,17.012929916381836,17.245983123779297,16.954666137695312,17.245983123779297,1213024.0 1999-02-10,17.012929916381836,17.158588409423828,16.80900764465332,17.012929916381836,1063059.0 1999-02-11,17.275115966796875,17.275115966796875,16.8381404876709,16.896404266357422,782652.0 1999-02-12,16.692480087280273,17.158588409423828,16.546823501586914,17.158588409423828,686751.0 1999-02-16,17.158588409423828,17.245983123779297,16.75074577331543,16.75074577331543,1089019.0 1999-02-17,17.158588409423828,17.420774459838867,17.07119369506836,17.07119369506836,1355052.0 1999-02-18,18.23646354675293,18.411252975463867,17.245983123779297,17.245983123779297,1971218.0 1999-02-19,18.49864959716797,18.49864959716797,18.090803146362305,18.20733070373535,2459303.0 1999-02-22,18.411252975463867,18.615175247192383,18.352989196777344,18.49864959716797,990115.0 1999-02-23,17.8286190032959,18.14906883239746,17.65382957458496,18.14906883239746,2509506.0 1999-02-24,17.245983123779297,17.8286190032959,17.129457473754883,17.770355224609375,2176536.0 1999-02-25,16.925535202026367,17.158588409423828,16.692480087280273,17.012929916381836,1218817.0 1999-02-26,16.779876708984375,17.042062759399414,16.663349151611328,17.012929916381836,924464.0 1999-03-01,16.57595443725586,16.663349151611328,16.48855972290039,16.605085372924805,1280820.0 1999-03-02,16.430295944213867,16.779876708984375,16.40116310119629,16.634218215942383,722151.0 1999-03-03,16.546823501586914,16.546823501586914,16.168109893798828,16.31376838684082,971020.0 1999-03-04,16.48855972290039,16.663349151611328,16.3429012298584,16.48855972290039,1289402.0 1999-03-05,17.042062759399414,17.100326538085938,16.57595443725586,16.663349151611328,801317.0 1999-03-08,16.925535202026367,17.304248809814453,16.634218215942383,17.012929916381836,660362.0 1999-03-09,16.80900764465332,17.21685218811035,16.72161293029785,16.8381404876709,857098.0 1999-03-10,16.954666137695312,17.129457473754883,16.75074577331543,16.779876708984375,547942.0 1999-03-11,17.71209144592285,17.770355224609375,17.129457473754883,17.187721252441406,968231.0 1999-03-12,17.97427749633789,18.178199768066406,17.682960510253906,17.74122428894043,804750.0 1999-03-15,17.8286190032959,18.119935989379883,17.71209144592285,17.945146560668945,1087731.0 1999-03-16,18.032541275024414,18.178199768066406,17.682960510253906,17.74122428894043,696835.0 1999-03-17,18.090803146362305,18.178199768066406,17.886882781982422,18.14906883239746,921675.0 1999-03-18,17.21685218811035,18.003408432006836,17.21685218811035,17.945146560668945,686537.0 1999-03-19,17.420774459838867,17.508169174194336,16.98379898071289,17.100326538085938,1143513.0 1999-03-22,17.420774459838867,17.595565795898438,17.158588409423828,17.245983123779297,620672.0 1999-03-23,16.459428787231445,17.362510681152344,16.40116310119629,17.304248809814453,930257.0 1999-03-24,16.605085372924805,16.72161293029785,16.459428787231445,16.459428787231445,605654.0 1999-03-25,16.40116310119629,16.779876708984375,16.40116310119629,16.605085372924805,1126564.0 1999-03-26,16.31376838684082,16.546823501586914,16.255504608154297,16.3429012298584,1498152.0 1999-03-29,16.255504608154297,16.48855972290039,16.197242736816406,16.40116310119629,653926.0 1999-03-30,16.022451400756836,16.22637367248535,15.964187622070312,16.138978958129883,523484.0 1999-03-31,15.672870635986328,16.197242736816406,15.643738746643066,16.022451400756836,543437.0 1999-04-01,16.08071517944336,16.109846115112305,15.672870635986328,15.760266304016113,1299056.0 1999-04-05,15.964187622070312,16.255504608154297,15.614606857299805,16.109846115112305,1010711.0 1999-04-06,15.731134414672852,15.905924797058105,15.381553649902344,15.847661018371582,1989240.0 1999-04-07,16.08071517944336,16.255504608154297,15.731134414672852,15.731134414672852,860960.0 1999-04-08,16.40116310119629,16.48855972290039,16.109846115112305,16.109846115112305,977671.0 1999-04-09,16.8381404876709,16.867271423339844,16.372032165527344,16.48855972290039,937337.0 1999-04-12,16.546823501586914,16.779876708984375,16.31376838684082,16.75074577331543,1186421.0 1999-04-13,16.22637367248535,16.3429012298584,16.05158233642578,16.31376838684082,1060699.0 1999-04-14,16.31376838684082,16.72161293029785,16.05158233642578,16.197242736816406,482507.0 1999-04-15,17.304248809814453,17.362510681152344,16.459428787231445,16.663349151611328,1678797.0 1999-04-16,18.411252975463867,18.615175247192383,17.362510681152344,17.682960510253906,3326699.0 1999-04-19,19.13954734802246,19.576522827148438,18.49864959716797,18.49864959716797,2688864.0 1999-04-20,18.178199768066406,19.22694206237793,17.945146560668945,18.8190975189209,1331452.0 1999-04-21,17.71209144592285,18.702571868896484,17.595565795898438,18.178199768066406,2088359.0 1999-04-22,18.23646354675293,18.586044311523438,17.97427749633789,18.178199768066406,1742087.0 1999-04-23,19.081283569335938,19.22694206237793,18.23646354675293,18.411252975463867,1120771.0 1999-04-26,19.80957794189453,19.838708877563477,18.877361297607422,19.052152633666992,1281464.0 1999-04-27,20.47960662841797,20.741792678833008,19.72218132019043,19.751312255859375,2610341.0 1999-04-28,19.72218132019043,20.508737564086914,19.693050384521484,20.363079071044922,1641895.0 1999-04-29,19.63478660583496,19.926103591918945,19.63478660583496,19.780445098876953,1499439.0 1999-04-30,19.518259048461914,19.867839813232422,19.343469619750977,19.663917541503906,607156.0 1999-05-03,20.450475692749023,20.508737564086914,19.518259048461914,19.605653762817383,1076575.0 1999-05-04,19.72218132019043,20.47960662841797,19.693050384521484,20.450475692749023,711638.0 1999-05-05,19.72218132019043,20.04262924194336,19.518259048461914,19.80957794189453,510826.0 1999-05-06,19.926103591918945,19.926103591918945,19.372600555419922,19.518259048461914,512113.0 1999-05-07,19.751312255859375,20.159156799316406,19.693050384521484,20.04262924194336,794881.0 1999-05-10,19.663917541503906,19.751312255859375,19.372600555419922,19.72218132019043,585916.0 1999-05-11,19.547391891479492,19.926103591918945,19.48912811279297,19.605653762817383,890996.0 1999-05-12,20.100894927978516,20.13002586364746,19.168678283691406,19.518259048461914,933475.0 1999-05-13,20.04262924194336,20.275684356689453,20.04262924194336,20.100894927978516,462769.0 1999-05-14,19.343469619750977,19.80957794189453,19.22694206237793,19.80957794189453,610589.0 1999-05-17,19.3143367767334,19.45999526977539,18.760833740234375,19.343469619750977,694475.0 1999-05-18,18.906492233276367,19.285205841064453,18.877361297607422,19.285205841064453,657573.0 1999-05-19,19.256074905395508,19.3143367767334,18.96475601196289,19.081283569335938,446249.0 1999-05-20,19.89697265625,20.275684356689453,19.48912811279297,19.518259048461914,796382.0 1999-05-21,18.877361297607422,19.780445098876953,18.8190975189209,19.780445098876953,1065634.0 1999-05-24,18.411252975463867,19.023019790649414,18.382122039794922,18.96475601196289,735881.0 1999-05-25,17.65382957458496,18.411252975463867,17.56643295288086,18.411252975463867,1841635.0 1999-05-26,17.042062759399414,17.71209144592285,16.896404266357422,17.71209144592285,2550913.0 1999-05-27,17.275115966796875,17.420774459838867,16.925535202026367,17.042062759399414,1618296.0 1999-05-28,17.74122428894043,17.857751846313477,17.3333797454834,17.3333797454834,615094.0 1999-06-01,17.07119369506836,17.71209144592285,17.042062759399414,17.71209144592285,812259.0 1999-06-02,17.3333797454834,17.362510681152344,17.012929916381836,17.042062759399414,885632.0 1999-06-03,17.275115966796875,17.304248809814453,16.896404266357422,17.304248809814453,1215384.0 1999-06-04,17.79948616027832,17.8286190032959,17.391643524169922,17.391643524169922,546655.0 1999-06-07,17.420774459838867,17.857751846313477,17.3333797454834,17.857751846313477,377166.0 1999-06-08,17.245983123779297,17.391643524169922,17.187721252441406,17.245983123779297,661006.0 1999-06-09,17.07119369506836,17.420774459838867,17.042062759399414,17.21685218811035,715714.0 1999-06-10,16.867271423339844,17.012929916381836,16.72161293029785,16.925535202026367,793164.0 1999-06-11,17.537302017211914,17.857751846313477,16.8381404876709,16.8381404876709,791233.0 1999-06-14,17.97427749633789,18.178199768066406,17.595565795898438,17.71209144592285,685893.0 1999-06-15,18.06167221069336,18.3238582611084,17.886882781982422,17.886882781982422,437023.0 1999-06-16,18.352989196777344,18.411252975463867,17.857751846313477,18.090803146362305,722580.0 1999-06-17,18.06167221069336,18.46951675415039,17.47903823852539,18.46951675415039,854738.0 1999-06-18,17.916013717651367,18.294727325439453,17.916013717651367,18.178199768066406,1075288.0 1999-06-21,17.47903823852539,17.945146560668945,17.187721252441406,17.916013717651367,653068.0 1999-06-22,17.47903823852539,17.595565795898438,17.3333797454834,17.595565795898438,581196.0 1999-06-23,17.362510681152344,17.508169174194336,17.158588409423828,17.420774459838867,1303991.0 1999-06-24,16.779876708984375,17.304248809814453,16.72161293029785,17.304248809814453,1673219.0 1999-06-25,16.459428787231445,16.779876708984375,16.3429012298584,16.779876708984375,1250569.0 1999-06-28,16.57595443725586,16.72161293029785,16.48855972290039,16.546823501586914,642984.0 1999-06-29,16.98379898071289,16.98379898071289,16.40116310119629,16.517690658569336,847229.0 1999-06-30,17.420774459838867,17.420774459838867,16.48855972290039,16.779876708984375,1213024.0 1999-07-01,16.896404266357422,17.304248809814453,16.867271423339844,17.304248809814453,694904.0 1999-07-02,16.779876708984375,16.896404266357422,16.48855972290039,16.896404266357422,1089233.0 1999-07-06,17.129457473754883,17.275115966796875,16.72161293029785,16.72161293029785,687824.0 1999-07-07,16.459428787231445,17.187721252441406,16.109846115112305,17.158588409423828,1864805.0 1999-07-08,16.08071517944336,16.459428787231445,15.760266304016113,16.459428787231445,1338103.0 1999-07-09,17.56643295288086,17.65382957458496,16.867271423339844,17.187721252441406,2247549.0 1999-07-12,17.3333797454834,17.682960510253906,16.98379898071289,17.56643295288086,1035812.0 1999-07-13,17.187721252441406,17.275115966796875,16.954666137695312,17.245983123779297,1118840.0 1999-07-14,17.275115966796875,17.304248809814453,17.100326538085938,17.100326538085938,705631.0 1999-07-15,17.3333797454834,17.449905395507812,17.21685218811035,17.449905395507812,721293.0 1999-07-16,17.595565795898438,17.595565795898438,17.187721252441406,17.420774459838867,471565.0 1999-07-19,17.682960510253906,17.74122428894043,17.47903823852539,17.47903823852539,473925.0 1999-07-20,17.624696731567383,17.886882781982422,17.56643295288086,17.74122428894043,796168.0 1999-07-21,17.74122428894043,17.770355224609375,17.420774459838867,17.595565795898438,615094.0 1999-07-22,17.595565795898438,17.770355224609375,17.508169174194336,17.65382957458496,584200.0 1999-07-23,17.275115966796875,17.47903823852539,17.245983123779297,17.420774459838867,821913.0 1999-07-26,17.624696731567383,17.79948616027832,17.158588409423828,17.187721252441406,494306.0 1999-07-27,17.47903823852539,17.71209144592285,17.3333797454834,17.624696731567383,779648.0 1999-07-28,17.362510681152344,17.449905395507812,17.3333797454834,17.362510681152344,714427.0 1999-07-29,16.98379898071289,17.391643524169922,16.954666137695312,17.391643524169922,825560.0 1999-07-30,16.3429012298584,16.98379898071289,16.3429012298584,16.954666137695312,1503086.0 1999-08-02,16.255504608154297,16.40116310119629,16.08071517944336,16.109846115112305,1667855.0 1999-08-03,16.517690658569336,16.517690658569336,16.255504608154297,16.255504608154297,854953.0 1999-08-04,16.48855972290039,16.634218215942383,16.40116310119629,16.48855972290039,556524.0 1999-08-05,16.57595443725586,16.692480087280273,16.430295944213867,16.48855972290039,456547.0 1999-08-06,16.40116310119629,16.57595443725586,16.372032165527344,16.57595443725586,518335.0 1999-08-09,16.634218215942383,16.98379898071289,16.3429012298584,16.372032165527344,533353.0 1999-08-10,16.372032165527344,16.459428787231445,16.22637367248535,16.459428787231445,914810.0 1999-08-11,16.197242736816406,16.372032165527344,15.964187622070312,16.372032165527344,617025.0 1999-08-12,16.05158233642578,16.197242736816406,15.99332046508789,16.138978958129883,457620.0 1999-08-13,16.546823501586914,16.546823501586914,16.138978958129883,16.168109893798828,706060.0 1999-08-16,16.430295944213867,16.546823501586914,16.197242736816406,16.546823501586914,541720.0 1999-08-17,16.48855972290039,16.546823501586914,16.3429012298584,16.430295944213867,423936.0 1999-08-18,16.255504608154297,16.40116310119629,16.138978958129883,16.372032165527344,408275.0 1999-08-19,16.546823501586914,16.605085372924805,16.197242736816406,16.197242736816406,493877.0 1999-08-20,16.459428787231445,16.634218215942383,16.3429012298584,16.605085372924805,569182.0 1999-08-23,17.245983123779297,17.245983123779297,16.459428787231445,16.459428787231445,723867.0 1999-08-24,16.80900764465332,17.042062759399414,16.692480087280273,17.042062759399414,895716.0 1999-08-25,16.98379898071289,17.245983123779297,16.867271423339844,16.896404266357422,707991.0 1999-08-26,16.663349151611328,17.012929916381836,16.634218215942383,16.896404266357422,1041605.0 1999-08-27,16.31376838684082,16.663349151611328,16.255504608154297,16.605085372924805,966086.0 1999-08-30,15.672870635986328,16.255504608154297,15.672870635986328,16.255504608154297,1577532.0 1999-08-31,15.964187622070312,16.109846115112305,15.672870635986328,15.70200252532959,639337.0 1999-09-01,15.789398193359375,16.168109893798828,15.789398193359375,15.93505573272705,982820.0 1999-09-02,15.614606857299805,15.847661018371582,15.527212142944336,15.70200252532959,1184705.0 1999-09-03,15.876792907714844,16.109846115112305,15.731134414672852,15.731134414672852,964584.0 1999-09-07,15.93505573272705,16.255504608154297,15.93505573272705,16.08071517944336,880483.0 1999-09-08,15.81852912902832,16.08071517944336,15.731134414672852,15.964187622070312,631614.0 1999-09-09,15.643738746643066,15.847661018371582,15.614606857299805,15.789398193359375,266033.0 1999-09-10,15.760266304016113,16.168109893798828,15.643738746643066,15.672870635986328,416856.0 1999-09-13,15.58547592163086,15.789398193359375,15.498080253601074,15.527212142944336,349061.0 1999-09-14,15.090235710144043,15.527212142944336,14.944578170776367,15.468949317932129,1025943.0 1999-09-15,14.944578170776367,15.352421760559082,14.944578170776367,15.20676326751709,479932.0 1999-09-16,15.20676326751709,15.352421760559082,14.915446281433105,14.915446281433105,470707.0 1999-09-17,15.410684585571289,15.468949317932129,15.20676326751709,15.235895156860352,1457389.0 1999-09-20,15.090235710144043,15.410684585571289,14.944578170776367,15.410684585571289,474998.0 1999-09-21,14.82805061340332,15.031972885131836,14.624129295349121,15.031972885131836,995264.0 1999-09-22,14.59499740600586,14.915446281433105,14.565864562988281,14.82805061340332,702413.0 1999-09-23,14.44933795928955,14.886314392089844,14.391075134277344,14.624129295349121,938839.0 1999-09-24,14.361943244934082,14.53673267364502,14.274547576904297,14.391075134277344,612090.0 1999-09-27,14.769786834716797,15.148500442504883,14.507601737976074,14.53673267364502,1768475.0 1999-09-28,14.915446281433105,15.002840995788574,14.59499740600586,14.682392120361328,942915.0 1999-09-29,15.177631378173828,15.381553649902344,14.944578170776367,14.973709106445312,958577.0 1999-09-30,15.235895156860352,15.527212142944336,15.148500442504883,15.381553649902344,1502872.0 1999-10-01,14.886314392089844,14.886314392089844,14.33281135559082,14.798918724060059,843153.0 1999-10-04,15.410684585571289,15.468949317932129,14.798918724060059,14.886314392089844,627752.0 1999-10-05,15.265027046203613,15.527212142944336,15.235895156860352,15.32328987121582,1341965.0 1999-10-06,15.439817428588867,15.672870635986328,15.265027046203613,15.381553649902344,747038.0 1999-10-07,14.915446281433105,15.468949317932129,14.82805061340332,15.439817428588867,1143298.0 1999-10-08,14.769786834716797,14.973709106445312,13.895834922790527,13.983229637145996,3584794.0 1999-10-11,15.177631378173828,15.527212142944336,14.624129295349121,14.82805061340332,859029.0 1999-10-12,14.886314392089844,15.061104774475098,14.82805061340332,15.061104774475098,823200.0 1999-10-13,15.294157981872559,15.81852912902832,14.857181549072266,14.886314392089844,2662046.0 1999-10-14,15.468949317932129,15.556344032287598,15.32328987121582,15.352421760559082,1131713.0 1999-10-15,15.148500442504883,15.410684585571289,15.090235710144043,15.381553649902344,1196505.0 1999-10-18,15.177631378173828,15.32328987121582,14.973709106445312,15.177631378173828,612090.0 1999-10-19,14.973709106445312,15.381553649902344,14.973709106445312,15.381553649902344,1021223.0 1999-10-20,15.498080253601074,15.58547592163086,15.090235710144043,15.148500442504883,797241.0 1999-10-21,15.352421760559082,15.468949317932129,15.294157981872559,15.439817428588867,669802.0 1999-10-22,15.468949317932129,15.556344032287598,15.381553649902344,15.498080253601074,742961.0 1999-10-25,15.498080253601074,15.556344032287598,15.381553649902344,15.410684585571289,726656.0 1999-10-26,15.439817428588867,15.527212142944336,15.381553649902344,15.468949317932129,892069.0 1999-10-27,15.352421760559082,15.498080253601074,15.294157981872559,15.439817428588867,873832.0 1999-10-28,15.58547592163086,15.58547592163086,15.410684585571289,15.410684585571289,2411031.0 1999-10-29,15.70200252532959,15.81852912902832,15.58547592163086,15.58547592163086,2348170.0 1999-11-01,15.614606857299805,15.760266304016113,15.58547592163086,15.731134414672852,1404397.0 1999-11-02,15.381553649902344,15.498080253601074,15.294157981872559,15.352421760559082,3015183.0 1999-11-03,15.498080253601074,15.527212142944336,15.410684585571289,15.410684585571289,1617866.0 1999-11-04,15.439817428588867,15.498080253601074,15.410684585571289,15.498080253601074,2579661.0 1999-11-05,15.439817428588867,15.468949317932129,15.410684585571289,15.439817428588867,2127834.0 1999-11-08,15.119367599487305,15.527212142944336,15.090235710144043,15.439817428588867,1061772.0 1999-11-09,15.061104774475098,15.177631378173828,15.002840995788574,15.061104774475098,1020794.0 1999-11-10,14.798918724060059,15.119367599487305,14.682392120361328,15.002840995788574,1215599.0 1999-11-11,15.468949317932129,15.614606857299805,14.973709106445312,14.973709106445312,2094795.0 1999-11-12,16.109846115112305,16.22637367248535,15.410684585571289,15.468949317932129,2581163.0 1999-11-15,16.663349151611328,16.75074577331543,16.138978958129883,16.138978958129883,1565733.0 1999-11-16,16.57595443725586,16.896404266357422,16.31376838684082,16.72161293029785,1551358.0 1999-11-17,15.614606857299805,16.517690658569336,15.527212142944336,16.48855972290039,1646615.0 1999-11-18,15.265027046203613,15.789398193359375,15.20676326751709,15.672870635986328,1690596.0 1999-11-19,15.031972885131836,15.32328987121582,14.973709106445312,15.294157981872559,1012642.0 1999-11-22,14.653260231018066,14.886314392089844,14.507601737976074,14.886314392089844,1971647.0 1999-11-23,14.798918724060059,15.031972885131836,14.740654945373535,14.740654945373535,1846354.0 1999-11-24,15.002840995788574,15.090235710144043,14.740654945373535,14.740654945373535,1145443.0 1999-11-26,14.769786834716797,14.886314392089844,14.769786834716797,14.886314392089844,267106.0 1999-11-29,14.857181549072266,15.002840995788574,14.53673267364502,14.653260231018066,1079579.0 1999-11-30,15.177631378173828,15.352421760559082,14.857181549072266,14.857181549072266,1188996.0 1999-12-01,15.439817428588867,15.556344032287598,15.265027046203613,15.294157981872559,977027.0 1999-12-02,14.980992317199707,15.32328987121582,14.857181549072266,15.32328987121582,1477556.0 1999-12-03,15.614606857299805,15.964187622070312,15.381553649902344,15.439817428588867,1061986.0 1999-12-06,15.381553649902344,15.964187622070312,15.32328987121582,15.964187622070312,753259.0 1999-12-07,15.410684585571289,15.731134414672852,15.352421760559082,15.381553649902344,872116.0 1999-12-08,15.294157981872559,15.731134414672852,15.265027046203613,15.439817428588867,839291.0 1999-12-09,15.177631378173828,15.58547592163086,15.148500442504883,15.498080253601074,740387.0 1999-12-10,15.090235710144043,15.32328987121582,15.031972885131836,15.20676326751709,813331.0 1999-12-13,15.046539306640625,15.265027046203613,14.857181549072266,14.973709106445312,757336.0 1999-12-14,15.148500442504883,15.527212142944336,15.031972885131836,15.265027046203613,1161534.0 1999-12-15,15.002840995788574,15.439817428588867,14.944578170776367,15.119367599487305,822557.0 1999-12-16,14.740654945373535,15.119367599487305,14.71152400970459,15.031972885131836,1277602.0 1999-12-17,13.983229637145996,14.53673267364502,13.779308319091797,14.44933795928955,4894363.0 1999-12-20,14.274547576904297,14.391075134277344,14.012361526489258,14.012361526489258,1075288.0 1999-12-21,14.128889083862305,14.216283798217773,14.012361526489258,14.158020973205566,1793148.0 1999-12-22,13.95409870147705,14.245415687561035,13.95409870147705,14.012361526489258,558240.0 1999-12-23,14.245415687561035,14.33281135559082,13.983229637145996,13.983229637145996,941413.0 1999-12-27,14.59499740600586,15.119367599487305,14.274547576904297,14.361943244934082,781579.0 1999-12-28,14.71152400970459,14.886314392089844,14.507601737976074,14.507601737976074,1104895.0 1999-12-29,14.158020973205566,14.769786834716797,14.099757194519043,14.682392120361328,629468.0 1999-12-30,14.391075134277344,14.624129295349121,14.041494369506836,14.158020973205566,499670.0 1999-12-31,14.71152400970459,14.886314392089844,14.361943244934082,14.361943244934082,462125.0 2000-01-03,14.216283798217773,14.740654945373535,14.187152862548828,14.71152400970459,2506717.0 2000-01-04,14.128889083862305,14.33281135559082,14.012361526489258,14.128889083862305,1036456.0 2000-01-05,14.361943244934082,14.53673267364502,14.128889083862305,14.128889083862305,960722.0 2000-01-06,14.565864562988281,14.565864562988281,14.303680419921875,14.391075134277344,889494.0 2000-01-07,14.973709106445312,15.061104774475098,14.565864562988281,14.565864562988281,1114764.0 2000-01-10,15.760266304016113,16.197242736816406,15.32328987121582,15.381553649902344,2768030.0 2000-01-11,15.20676326751709,15.905924797058105,15.20676326751709,15.643738746643066,1572598.0 2000-01-12,15.352421760559082,15.468949317932129,14.915446281433105,15.20676326751709,1020794.0 2000-01-13,15.381553649902344,15.614606857299805,15.32328987121582,15.352421760559082,941842.0 2000-01-14,15.265027046203613,15.58547592163086,15.235895156860352,15.381553649902344,798528.0 2000-01-18,15.061104774475098,15.352421760559082,14.973709106445312,15.148500442504883,949995.0 2000-01-19,15.148500442504883,15.352421760559082,14.944578170776367,14.944578170776367,933904.0 2000-01-20,15.002840995788574,15.177631378173828,14.915446281433105,14.973709106445312,880698.0 2000-01-21,14.944578170776367,15.090235710144043,14.886314392089844,15.002840995788574,1187708.0 2000-01-24,14.070626258850098,14.944578170776367,14.041494369506836,14.944578170776367,1540417.0 2000-01-25,14.420206069946289,14.886314392089844,14.041494369506836,14.041494369506836,1266660.0 2000-01-26,14.507601737976074,14.507601737976074,14.099757194519043,14.44933795928955,1036241.0 2000-01-27,14.565864562988281,14.857181549072266,14.44933795928955,14.44933795928955,1030019.0 2000-01-28,14.361943244934082,14.973709106445312,14.33281135559082,14.478469848632812,2047596.0 2000-01-31,14.478469848632812,14.53673267364502,14.187152862548828,14.44933795928955,1059197.0 2000-02-01,14.886314392089844,15.20676326751709,14.420206069946289,14.44933795928955,966515.0 2000-02-02,14.653260231018066,15.031972885131836,14.624129295349121,14.769786834716797,767848.0 2000-02-03,15.031972885131836,15.148500442504883,14.624129295349121,14.653260231018066,1575602.0 2000-02-04,15.789398193359375,15.81852912902832,14.915446281433105,14.973709106445312,1463825.0 2000-02-07,15.498080253601074,15.789398193359375,15.148500442504883,15.58547592163086,1332096.0 2000-02-08,15.614606857299805,15.81852912902832,15.32328987121582,15.498080253601074,1953197.0 2000-02-09,15.235895156860352,15.70200252532959,15.20676326751709,15.439817428588867,1726211.0 2000-02-10,14.944578170776367,15.294157981872559,14.886314392089844,15.294157981872559,1801515.0 2000-02-11,15.235895156860352,15.498080253601074,14.82805061340332,14.944578170776367,847444.0 2000-02-14,15.031972885131836,15.556344032287598,14.82805061340332,15.265027046203613,1089877.0 2000-02-15,15.294157981872559,15.58547592163086,14.973709106445312,15.20676326751709,733521.0 2000-02-16,15.235895156860352,15.58547592163086,14.624129295349121,15.381553649902344,1230188.0 2000-02-17,14.740654945373535,15.20676326751709,14.33281135559082,15.119367599487305,1273096.0 2000-02-18,14.33281135559082,14.886314392089844,14.245415687561035,14.624129295349121,707776.0 2000-02-22,14.128889083862305,14.33281135559082,13.808440208435059,14.33281135559082,772783.0 2000-02-23,13.83757209777832,14.128889083862305,13.808440208435059,14.128889083862305,997409.0 2000-02-24,12.759697914123535,13.866703987121582,12.497511863708496,13.866703987121582,1717843.0 2000-02-25,12.992752075195312,13.604517936706543,12.992752075195312,13.05101490020752,1563587.0 2000-02-28,13.05101490020752,13.138409614562988,12.672303199768066,12.701434135437012,2012625.0 2000-02-29,12.847092628479004,13.109278678894043,12.672303199768066,13.05101490020752,1933030.0 2000-03-01,12.817960739135742,12.905356407165527,12.701434135437012,12.788829803466797,1157243.0 2000-03-02,12.759697914123535,12.847092628479004,12.643171310424805,12.759697914123535,877265.0 2000-03-03,12.672303199768066,12.759697914123535,12.497511863708496,12.614039421081543,1283180.0 2000-03-06,12.439249038696289,12.817960739135742,12.380985260009766,12.643171310424805,1751312.0 2000-03-07,12.410117149353027,12.730566024780273,12.380985260009766,12.439249038696289,2425191.0 2000-03-08,12.526643753051758,12.788829803466797,12.17706298828125,12.17706298828125,1631383.0 2000-03-09,12.584906578063965,12.584906578063965,12.35185432434082,12.46838092803955,830495.0 2000-03-10,12.55577564239502,12.817960739135742,12.497511863708496,12.55577564239502,970377.0 2000-03-13,12.672303199768066,12.759697914123535,12.439249038696289,12.46838092803955,937981.0 2000-03-14,12.788829803466797,12.96362018585205,12.497511863708496,12.55577564239502,1116266.0 2000-03-15,13.021883010864258,13.254937171936035,12.410117149353027,12.584906578063965,1881754.0 2000-03-16,14.740654945373535,14.82805061340332,13.05101490020752,13.138409614562988,1739298.0 2000-03-17,14.769786834716797,15.002840995788574,14.624129295349121,14.798918724060059,1546638.0 2000-03-20,14.274547576904297,14.740654945373535,14.158020973205566,14.565864562988281,1213239.0 2000-03-21,14.507601737976074,14.798918724060059,14.216283798217773,14.216283798217773,782223.0 2000-03-22,14.303680419921875,14.944578170776367,14.187152862548828,14.59499740600586,1899990.0 2000-03-23,14.507601737976074,14.59499740600586,14.099757194519043,14.216283798217773,797670.0 2000-03-24,13.983229637145996,14.886314392089844,13.983229637145996,14.391075134277344,1090950.0 2000-03-27,14.128889083862305,14.44933795928955,14.128889083862305,14.44933795928955,862462.0 2000-03-28,14.187152862548828,14.303680419921875,13.866703987121582,13.866703987121582,931544.0 2000-03-29,14.565864562988281,14.740654945373535,14.012361526489258,14.158020973205566,1408044.0 2000-03-30,14.478469848632812,14.886314392089844,14.361943244934082,14.624129295349121,876407.0 2000-03-31,14.682392120361328,15.090235710144043,14.33281135559082,14.478469848632812,1039459.0 2000-04-03,15.031972885131836,15.177631378173828,14.653260231018066,14.71152400970459,1081295.0 2000-04-04,15.352421760559082,15.614606857299805,14.886314392089844,14.915446281433105,1456959.0 2000-04-05,15.148500442504883,15.498080253601074,15.119367599487305,15.352421760559082,691900.0 2000-04-06,15.556344032287598,15.672870635986328,15.294157981872559,15.32328987121582,728587.0 2000-04-07,14.973709106445312,15.70200252532959,14.82805061340332,15.439817428588867,822342.0 2000-04-10,15.061104774475098,15.20676326751709,14.798918724060059,14.857181549072266,578622.0 2000-04-11,15.294157981872559,15.410684585571289,14.944578170776367,14.944578170776367,700696.0 2000-04-12,15.468949317932129,15.81852912902832,15.32328987121582,15.498080253601074,732449.0 2000-04-13,14.769786834716797,15.556344032287598,14.769786834716797,15.381553649902344,791019.0 2000-04-14,14.274547576904297,15.031972885131836,14.158020973205566,14.857181549072266,923606.0 2000-04-17,13.895834922790527,14.624129295349121,13.808440208435059,14.565864562988281,950639.0 2000-04-18,14.128889083862305,14.391075134277344,13.750177383422852,13.895834922790527,1021867.0 2000-04-19,14.216283798217773,14.420206069946289,14.041494369506836,14.041494369506836,671090.0 2000-04-20,14.33281135559082,14.420206069946289,14.158020973205566,14.274547576904297,584629.0 2000-04-24,14.478469848632812,14.740654945373535,14.33281135559082,14.361943244934082,936050.0 2000-04-25,14.361943244934082,14.682392120361328,14.274547576904297,14.44933795928955,933261.0 2000-04-26,14.740654945373535,14.915446281433105,14.303680419921875,14.303680419921875,567895.0 2000-04-27,14.82805061340332,15.002840995788574,14.507601737976074,14.507601737976074,924250.0 2000-04-28,14.915446281433105,15.061104774475098,14.740654945373535,14.857181549072266,1448592.0 2000-05-01,15.381553649902344,15.527212142944336,14.915446281433105,14.915446281433105,865251.0 2000-05-02,15.439817428588867,15.847661018371582,15.265027046203613,15.468949317932129,1134716.0 2000-05-03,14.915446281433105,15.70200252532959,14.857181549072266,15.556344032287598,723653.0 2000-05-04,15.061104774475098,15.32328987121582,14.82805061340332,14.915446281433105,685893.0 2000-05-05,14.944578170776367,15.031972885131836,14.886314392089844,14.915446281433105,908803.0 2000-05-08,15.119367599487305,15.235895156860352,14.886314392089844,14.944578170776367,754761.0 2000-05-09,15.352421760559082,15.58547592163086,15.061104774475098,15.148500442504883,878338.0 2000-05-10,15.731134414672852,15.731134414672852,15.294157981872559,15.381553649902344,1058768.0 2000-05-11,15.439817428588867,15.93505573272705,15.32328987121582,15.672870635986328,779219.0 2000-05-12,16.197242736816406,16.31376838684082,15.556344032287598,15.556344032287598,1440225.0 2000-05-15,16.80900764465332,16.896404266357422,16.168109893798828,16.255504608154297,1648761.0 2000-05-16,17.042062759399414,17.129457473754883,16.546823501586914,16.605085372924805,1358270.0 2000-05-17,16.692480087280273,17.012929916381836,16.663349151611328,16.8381404876709,789303.0 2000-05-18,16.692480087280273,16.954666137695312,16.517690658569336,16.692480087280273,1281034.0 2000-05-19,17.245983123779297,17.275115966796875,16.546823501586914,16.57595443725586,1354623.0 2000-05-22,16.867271423339844,17.47903823852539,16.634218215942383,17.449905395507812,1556722.0 2000-05-23,16.605085372924805,16.867271423339844,16.517690658569336,16.867271423339844,531851.0 2000-05-24,17.187721252441406,17.3333797454834,16.75074577331543,16.779876708984375,1156385.0 2000-05-25,16.634218215942383,17.187721252441406,16.48855972290039,17.100326538085938,738671.0 2000-05-26,16.57595443725586,16.896404266357422,16.48855972290039,16.634218215942383,478859.0 2000-05-30,17.129457473754883,17.158588409423828,16.459428787231445,16.517690658569336,1275671.0 2000-05-31,16.896404266357422,17.100326538085938,16.8381404876709,17.07119369506836,981533.0 2000-06-01,16.692480087280273,16.8381404876709,16.57595443725586,16.8381404876709,1034096.0 2000-06-02,16.80900764465332,16.98379898071289,16.517690658569336,16.663349151611328,1172047.0 2000-06-05,16.896404266357422,17.07119369506836,16.72161293029785,16.98379898071289,798313.0 2000-06-06,16.954666137695312,17.07119369506836,16.634218215942383,16.72161293029785,612090.0 2000-06-07,17.129457473754883,17.3333797454834,16.80900764465332,16.80900764465332,945490.0 2000-06-08,17.187721252441406,17.275115966796875,16.692480087280273,17.187721252441406,1233621.0 2000-06-09,17.508169174194336,17.595565795898438,17.042062759399414,17.100326538085938,824702.0 2000-06-12,17.020212173461914,17.71209144592285,16.954666137695312,17.595565795898438,949781.0 2000-06-13,16.634218215942383,16.954666137695312,16.605085372924805,16.8381404876709,684820.0 2000-06-14,16.8381404876709,17.07119369506836,16.72161293029785,16.72161293029785,1033023.0 2000-06-15,16.634218215942383,17.07119369506836,16.634218215942383,16.80900764465332,986253.0 2000-06-16,16.255504608154297,16.867271423339844,16.255504608154297,16.605085372924805,1812457.0 2000-06-19,16.779876708984375,16.98379898071289,16.3429012298584,16.3429012298584,822986.0 2000-06-20,16.3429012298584,16.867271423339844,16.3429012298584,16.634218215942383,1212595.0 2000-06-21,16.31376838684082,16.8381404876709,16.284637451171875,16.3429012298584,574760.0 2000-06-22,16.197242736816406,16.57595443725586,16.138978958129883,16.255504608154297,724511.0 2000-06-23,16.430295944213867,16.517690658569336,16.255504608154297,16.31376838684082,345199.0 2000-06-26,16.430295944213867,16.779876708984375,16.430295944213867,16.605085372924805,723009.0 2000-06-27,16.98379898071289,17.21685218811035,16.430295944213867,16.48855972290039,806037.0 2000-06-28,16.79444122314453,17.47903823852539,16.605085372924805,17.21685218811035,954071.0 2000-06-29,16.48855972290039,16.867271423339844,16.40116310119629,16.75074577331543,485296.0 2000-06-30,16.80900764465332,17.042062759399414,16.31376838684082,16.31376838684082,958362.0 2000-07-03,16.896404266357422,17.187721252441406,16.634218215942383,16.867271423339844,290276.0 2000-07-05,17.129457473754883,17.362510681152344,16.954666137695312,17.21685218811035,619170.0 2000-07-06,17.595565795898438,18.119935989379883,17.187721252441406,17.245983123779297,2324141.0 2000-07-07,18.14906883239746,18.265594482421875,17.537302017211914,17.71209144592285,1861372.0 2000-07-10,18.119935989379883,18.3238582611084,17.945146560668945,18.23646354675293,1846998.0 2000-07-11,18.673439025878906,18.8190975189209,18.06167221069336,18.178199768066406,1862445.0 2000-07-12,18.586044311523438,18.673439025878906,18.265594482421875,18.644306182861328,1677295.0 2000-07-13,18.411252975463867,18.55691146850586,18.06167221069336,18.49864959716797,620028.0 2000-07-14,18.73170280456543,18.73170280456543,18.14906883239746,18.3238582611084,1069924.0 2000-07-17,18.935625076293945,19.19780921936035,18.440385818481445,18.73170280456543,1306780.0 2000-07-18,19.256074905395508,19.372600555419922,18.789966583251953,19.052152633666992,748325.0 2000-07-19,18.935625076293945,19.285205841064453,18.789966583251953,19.110414505004883,718074.0 2000-07-20,19.081283569335938,19.110414505004883,18.760833740234375,18.96475601196289,636548.0 2000-07-21,19.285205841064453,19.3143367767334,18.935625076293945,18.99388885498047,751543.0 2000-07-24,19.110414505004883,19.343469619750977,18.877361297607422,19.285205841064453,723223.0 2000-07-25,19.22694206237793,19.343469619750977,18.99388885498047,18.99388885498047,519837.0 2000-07-26,19.48912811279297,19.576522827148438,19.023019790649414,19.110414505004883,1167970.0 2000-07-27,19.576522827148438,19.72218132019043,19.372600555419922,19.372600555419922,1412764.0 2000-07-28,18.06167221069336,19.751312255859375,17.857751846313477,19.576522827148438,1259795.0 2000-07-31,18.527780532836914,18.8190975189209,17.945146560668945,18.032541275024414,1121200.0 2000-08-01,19.22694206237793,19.285205841064453,18.55691146850586,18.644306182861328,693187.0 2000-08-02,18.96475601196289,19.110414505004883,18.644306182861328,19.110414505004883,520266.0 2000-08-03,18.906492233276367,19.285205841064453,18.877361297607422,18.99388885498047,437882.0 2000-08-04,19.19780921936035,19.19780921936035,18.644306182861328,18.935625076293945,422864.0 2000-08-07,19.081283569335938,19.19780921936035,18.935625076293945,19.110414505004883,304651.0 2000-08-08,18.586044311523438,19.110414505004883,18.411252975463867,19.110414505004883,708420.0 2000-08-09,19.343469619750977,19.401731491088867,18.352989196777344,18.46951675415039,649206.0 2000-08-10,18.99388885498047,19.343469619750977,18.8190975189209,19.343469619750977,658861.0 2000-08-11,19.285205841064453,19.343469619750977,18.906492233276367,19.081283569335938,568753.0 2000-08-14,18.55691146850586,19.285205841064453,18.3238582611084,19.285205841064453,1042463.0 2000-08-15,18.615175247192383,18.906492233276367,18.382122039794922,18.55691146850586,1280605.0 2000-08-16,17.945146560668945,18.73170280456543,17.886882781982422,18.644306182861328,784368.0 2000-08-17,18.411252975463867,18.644306182861328,17.97427749633789,18.178199768066406,792735.0 2000-08-18,18.06167221069336,18.46951675415039,17.79948616027832,18.440385818481445,687824.0 2000-08-21,18.8190975189209,18.96475601196289,17.97427749633789,18.06167221069336,1058339.0 2000-08-22,18.411252975463867,19.168678283691406,18.294727325439453,19.110414505004883,896145.0 2000-08-23,18.73170280456543,18.848228454589844,18.265594482421875,18.411252975463867,737383.0 2000-08-24,18.265594482421875,18.73170280456543,18.178199768066406,18.73170280456543,671304.0 2000-08-25,18.382122039794922,18.440385818481445,17.886882781982422,18.178199768066406,736311.0 2000-08-28,17.916013717651367,18.46951675415039,17.8286190032959,18.3238582611084,322672.0 2000-08-29,18.46951675415039,18.586044311523438,17.945146560668945,17.945146560668945,654355.0 2000-08-30,18.119935989379883,18.644306182861328,18.119935989379883,18.527780532836914,630112.0 2000-08-31,18.418535232543945,18.702571868896484,18.14906883239746,18.20733070373535,633330.0 2000-09-01,18.20733070373535,18.644306182861328,18.003408432006836,18.527780532836914,611447.0 2000-09-05,19.45999526977539,19.547391891479492,18.411252975463867,18.46951675415039,1305492.0 2000-09-06,18.760833740234375,19.63478660583496,18.586044311523438,19.547391891479492,1172261.0 2000-09-07,18.3238582611084,18.46951675415039,17.449905395507812,18.294727325439453,2476037.0 2000-09-08,18.003408432006836,18.294727325439453,17.74122428894043,18.294727325439453,1584612.0 2000-09-11,17.595565795898438,18.003408432006836,17.47903823852539,18.003408432006836,1393240.0 2000-09-12,17.508169174194336,17.916013717651367,17.391643524169922,17.47903823852539,1231046.0 2000-09-13,17.508169174194336,17.624696731567383,17.420774459838867,17.508169174194336,688468.0 2000-09-14,17.187721252441406,17.275115966796875,17.07119369506836,17.245983123779297,1686306.0 2000-09-15,17.508169174194336,17.595565795898438,17.21685218811035,17.245983123779297,1825329.0 2000-09-18,17.275115966796875,17.508169174194336,17.187721252441406,17.420774459838867,1404826.0 2000-09-19,17.595565795898438,17.595565795898438,17.245983123779297,17.245983123779297,899363.0 2000-09-20,17.537302017211914,17.71209144592285,17.449905395507812,17.71209144592285,636763.0 2000-09-21,17.74122428894043,17.886882781982422,17.508169174194336,17.508169174194336,1027874.0 2000-09-22,18.090803146362305,18.090803146362305,17.449905395507812,17.79948616027832,1208304.0 2000-09-25,18.49864959716797,18.644306182861328,18.265594482421875,18.294727325439453,767205.0 2000-09-26,17.275115966796875,18.46951675415039,17.21685218811035,18.382122039794922,2216226.0 2000-09-27,17.21685218811035,17.595565795898438,17.042062759399414,17.595565795898438,1186850.0 2000-09-28,17.3333797454834,18.06167221069336,17.187721252441406,17.47903823852539,1048685.0 2000-09-29,16.98379898071289,17.304248809814453,16.8381404876709,17.21685218811035,1290689.0 2000-10-02,16.57595443725586,16.98379898071289,16.197242736816406,16.98379898071289,1623016.0 2000-10-03,16.634218215942383,16.72161293029785,16.31376838684082,16.546823501586914,1324158.0 2000-10-04,16.634218215942383,17.07119369506836,16.31376838684082,16.605085372924805,2039443.0 2000-10-05,17.3333797454834,17.449905395507812,16.663349151611328,16.663349151611328,1370499.0 2000-10-06,16.72161293029785,17.71209144592285,16.692480087280273,17.71209144592285,932832.0 2000-10-09,16.779876708984375,17.012929916381836,16.372032165527344,16.779876708984375,634188.0 2000-10-10,17.362510681152344,17.537302017211914,16.663349151611328,16.779876708984375,865465.0 2000-10-11,17.07119369506836,17.65382957458496,16.925535202026367,17.449905395507812,1457174.0 2000-10-12,16.72161293029785,17.449905395507812,16.634218215942383,17.187721252441406,701555.0 2000-10-13,17.508169174194336,17.65382957458496,16.430295944213867,16.605085372924805,1178698.0 2000-10-16,17.100326538085938,17.537302017211914,16.80900764465332,17.391643524169922,795524.0 2000-10-17,16.197242736816406,17.304248809814453,15.99332046508789,17.304248809814453,1439367.0 2000-10-18,16.57595443725586,16.75074577331543,15.905924797058105,16.255504608154297,2008978.0 2000-10-19,16.40116310119629,16.867271423339844,16.372032165527344,16.372032165527344,988613.0 2000-10-20,16.255504608154297,16.430295944213867,15.964187622070312,16.430295944213867,2528386.0 2000-10-23,17.012929916381836,17.187721252441406,16.372032165527344,16.372032165527344,1807522.0 2000-10-24,17.391643524169922,17.65382957458496,17.187721252441406,17.187721252441406,1238984.0 2000-10-25,17.304248809814453,17.624696731567383,17.100326538085938,17.391643524169922,907301.0 2000-10-26,16.72161293029785,17.3333797454834,16.546823501586914,17.3333797454834,1443658.0 2000-10-27,17.886882781982422,18.352989196777344,16.779876708984375,16.80900764465332,1766974.0 2000-10-30,17.770355224609375,18.14906883239746,17.65382957458496,18.119935989379883,836073.0 2000-10-31,18.877361297607422,18.99388885498047,17.886882781982422,17.886882781982422,2145212.0 2000-11-01,18.440385818481445,19.023019790649414,17.79948616027832,18.789966583251953,1815031.0 2000-11-02,18.3238582611084,18.644306182861328,18.032541275024414,18.440385818481445,724296.0 2000-11-03,18.49864959716797,18.702571868896484,18.20733070373535,18.20733070373535,398191.0 2000-11-06,18.440385818481445,18.55691146850586,18.119935989379883,18.382122039794922,543866.0 2000-11-07,18.352989196777344,18.352989196777344,17.886882781982422,18.3238582611084,639337.0 2000-11-08,18.382122039794922,18.411252975463867,17.97427749633789,18.20733070373535,474354.0 2000-11-09,18.586044311523438,18.644306182861328,18.003408432006836,18.46951675415039,773856.0 2000-11-10,18.14906883239746,18.615175247192383,18.06167221069336,18.46951675415039,1147160.0 2000-11-13,18.702571868896484,18.848228454589844,18.20733070373535,18.20733070373535,834357.0 2000-11-14,19.547391891479492,19.547391891479492,18.55691146850586,18.789966583251953,1831551.0 2000-11-15,18.99388885498047,19.48912811279297,18.702571868896484,19.401731491088867,1391095.0 2000-11-16,19.081283569335938,19.343469619750977,18.935625076293945,19.052152633666992,712711.0 2000-11-17,19.547391891479492,19.576522827148438,19.052152633666992,19.110414505004883,1245635.0 2000-11-20,18.99388885498047,19.401731491088867,18.935625076293945,19.401731491088867,697049.0 2000-11-21,19.45999526977539,19.48912811279297,18.73170280456543,19.023019790649414,569611.0 2000-11-22,18.55691146850586,19.430864334106445,18.352989196777344,19.285205841064453,1055979.0 2000-11-24,18.96475601196289,19.052152633666992,18.352989196777344,18.789966583251953,665941.0 2000-11-27,18.789966583251953,18.99388885498047,18.615175247192383,18.848228454589844,850233.0 2000-11-28,19.110414505004883,19.256074905395508,18.73170280456543,18.877361297607422,547728.0 2000-11-29,19.22694206237793,19.48912811279297,18.935625076293945,18.935625076293945,836287.0 2000-11-30,19.3143367767334,19.343469619750977,18.73170280456543,19.110414505004883,966944.0 2000-12-01,19.518259048461914,19.72218132019043,19.168678283691406,19.430864334106445,699195.0 2000-12-04,19.285205841064453,19.285205841064453,18.702571868896484,18.99388885498047,1522824.0 2000-12-05,19.89697265625,20.04262924194336,19.168678283691406,19.343469619750977,2052530.0 2000-12-06,19.80957794189453,20.275684356689453,19.518259048461914,19.80957794189453,1894841.0 2000-12-07,19.45999526977539,19.780445098876953,19.401731491088867,19.693050384521484,844011.0 2000-12-08,19.693050384521484,19.693050384521484,18.935625076293945,19.13954734802246,1228257.0 2000-12-11,19.343469619750977,19.576522827148438,19.13954734802246,19.45999526977539,1102964.0 2000-12-12,19.72218132019043,20.159156799316406,18.96475601196289,19.168678283691406,1588689.0 2000-12-13,18.877361297607422,19.780445098876953,18.644306182861328,19.780445098876953,1556078.0 2000-12-14,19.256074905395508,19.343469619750977,18.46951675415039,18.877361297607422,1388520.0 2000-12-15,18.527780532836914,18.96475601196289,18.46951675415039,18.935625076293945,2281447.0 2000-12-18,19.13954734802246,19.401731491088867,18.527780532836914,18.760833740234375,1001914.0 2000-12-19,18.586044311523438,19.256074905395508,18.55691146850586,19.023019790649414,1086444.0 2000-12-20,19.023019790649414,19.22694206237793,18.586044311523438,18.8190975189209,1437436.0 2000-12-21,18.090803146362305,18.848228454589844,17.886882781982422,18.702571868896484,2461877.0 2000-12-22,18.49864959716797,18.586044311523438,17.71209144592285,18.178199768066406,2288527.0 2000-12-26,18.8190975189209,19.285205841064453,18.440385818481445,18.615175247192383,1123775.0 2000-12-27,19.023019790649414,19.19780921936035,18.789966583251953,18.848228454589844,1365779.0 2000-12-28,19.45999526977539,19.518259048461914,18.877361297607422,19.13954734802246,1470261.0 2000-12-29,19.693050384521484,20.246551513671875,19.576522827148438,19.80957794189453,1406113.0 2001-01-02,19.168678283691406,19.547391891479492,19.110414505004883,19.285205841064453,1161105.0 2001-01-03,20.829187393188477,20.858318328857422,18.877361297607422,18.877361297607422,3188534.0 2001-01-04,21.324426651000977,21.61574363708496,20.62526512145996,20.741792678833008,8194029.0 2001-01-05,20.916582107543945,21.324426651000977,20.683528900146484,21.324426651000977,3759646.0 2001-01-08,21.761402130126953,21.819665908813477,21.149635314941406,21.149635314941406,3689491.0 2001-01-09,21.70313835144043,21.819665908813477,21.411821365356445,21.411821365356445,4504324.0 2001-01-10,20.887451171875,21.586612701416016,20.829187393188477,21.47008514404297,3808777.0 2001-01-11,20.770923614501953,21.29529571533203,20.770923614501953,20.887451171875,2078704.0 2001-01-12,21.033109664916992,21.178768157958984,20.770923614501953,20.770923614501953,833069.0 2001-01-16,21.29529571533203,21.29529571533203,20.567001342773438,20.8000545501709,1979800.0 2001-01-17,21.091373443603516,21.411821365356445,21.062240600585938,21.29529571533203,1673862.0 2001-01-18,21.149635314941406,21.3826904296875,21.003976821899414,21.20789909362793,849589.0 2001-01-19,20.945714950561523,21.237031936645508,20.916582107543945,21.237031936645508,1121200.0 2001-01-22,21.12050437927246,21.20789909362793,20.8000545501709,20.858318328857422,793164.0 2001-01-23,22.227510452270508,22.28577423095703,21.003976821899414,21.003976821899414,2418969.0 2001-01-24,21.732271194458008,22.14011573791504,21.528348922729492,22.14011573791504,1558438.0 2001-01-25,21.819665908813477,21.907060623168945,21.266162872314453,21.557479858398438,1406542.0 2001-01-26,21.557479858398438,21.848798751831055,21.47008514404297,21.819665908813477,1303347.0 2001-01-29,21.538835525512695,21.552818298339844,21.179933547973633,21.277816772460938,2417038.0 2001-01-30,21.52951431274414,21.548158645629883,21.277816772460938,21.50154685974121,1270951.0 2001-01-31,21.515531539916992,21.674007415771484,21.417648315429688,21.534175872802734,2129122.0 2001-02-01,21.43629264831543,21.515531539916992,21.119338989257812,21.515531539916992,1145229.0 2001-02-02,21.165950775146484,21.627397537231445,21.096033096313477,21.627397537231445,1276529.0 2001-02-05,20.970184326171875,21.170610427856445,20.751113891601562,21.165950775146484,1746378.0 2001-02-06,20.121868133544922,21.137983322143555,20.121868133544922,21.137983322143555,4902086.0 2001-02-07,20.587976455688477,20.676536560058594,20.04262924194336,20.219751358032227,1939466.0 2001-02-08,21.091373443603516,21.371036529541016,20.835012435913086,21.05408477783203,3899743.0 2001-02-09,20.653230667114258,21.24052619934082,20.648569107055664,21.00747299194336,1148447.0 2001-02-12,20.751113891601562,20.96086311340332,20.57865333557129,20.653230667114258,1138149.0 2001-02-13,20.858318328857422,21.06806755065918,20.615943908691406,20.86764144897461,1005133.0 2001-02-14,20.723148345947266,20.91425132751465,20.671876907348633,20.835012435913086,1090521.0 2001-02-15,20.676536560058594,20.835012435913086,20.629926681518555,20.788402557373047,1432287.0 2001-02-16,20.326955795288086,20.928234100341797,20.205768585205078,20.788402557373047,1152309.0 2001-02-20,19.926103591918945,20.415517807006836,19.90279769897461,20.21042823791504,1123131.0 2001-02-21,19.404062271118164,19.94940948486328,19.343469619750977,19.926103591918945,1330808.0 2001-02-22,19.0731258392334,19.567201614379883,18.714223861694336,19.404062271118164,1704327.0 2001-02-23,18.7934627532959,19.0731258392334,18.602357864379883,19.0731258392334,1619797.0 2001-02-26,19.348129272460938,19.576522827148438,18.294727325439453,18.294727325439453,2071410.0 2001-02-27,20.005342483520508,20.098562240600586,19.203636169433594,19.203636169433594,1761396.0 2001-02-28,19.893476486206055,20.08924102783203,19.576522827148438,20.01000213623047,1975938.0 2001-03-01,19.371435165405273,19.90279769897461,19.110414505004883,19.66974449157715,1904710.0 2001-03-02,19.12439727783203,19.483301162719727,18.877361297607422,19.483301162719727,1509308.0 2001-03-05,19.194313049316406,19.343469619750977,18.886682510375977,19.12439727783203,1134287.0 2001-03-06,19.110414505004883,19.623132705688477,18.9193115234375,19.194313049316406,1978727.0 2001-03-07,19.05914306640625,19.390079498291016,18.99388885498047,18.99388885498047,1880681.0 2001-03-08,19.25956916809082,19.36677360534668,19.054481506347656,19.063804626464844,1521322.0 2001-03-09,19.13838005065918,19.469318389892578,19.035837173461914,19.310840606689453,1219246.0 2001-03-12,18.182861328125,19.115076065063477,18.178199768066406,19.110414505004883,2951893.0 2001-03-13,18.066333770751953,18.271421432495117,17.362510681152344,18.224809646606445,7346371.0 2001-03-14,18.084978103637695,18.411252975463867,17.47903823852539,17.47903823852539,4169208.0 2001-03-15,18.900667190551758,18.92397117614746,18.084978103637695,18.084978103637695,1680513.0 2001-03-16,19.101093292236328,19.623132705688477,18.714223861694336,18.714223861694336,4742252.0 2001-03-19,19.22694206237793,19.250246047973633,18.821428298950195,19.147703170776367,2239826.0 2001-03-20,19.80957794189453,20.508737564086914,19.604488372802734,19.693050384521484,3940291.0 2001-03-21,18.989227294921875,19.506607055664062,18.714223861694336,19.41338539123535,4342773.0 2001-03-22,18.634984970092773,18.854055404663086,18.45786476135254,18.69091796875,3708156.0 2001-03-23,18.59769630432129,18.92397117614746,18.518457412719727,18.634984970092773,2503284.0 2001-03-26,18.746850967407227,19.189653396606445,18.532440185546875,18.714223861694336,1430356.0 2001-03-27,19.408723831176758,19.567201614379883,18.644306182861328,18.746850967407227,2147358.0 2001-03-28,19.115076065063477,19.436689376831055,18.854055404663086,19.376096725463867,2741212.0 2001-03-29,18.909988403320312,19.343469619750977,18.737529754638672,18.93329429626465,1998251.0 2001-03-30,19.194313049316406,19.436689376831055,19.063804626464844,19.110414505004883,1134502.0 2001-04-02,19.21295928955078,19.548555374145508,19.02651596069336,19.194313049316406,1532478.0 2001-04-03,18.420576095581055,19.236263275146484,18.355321884155273,19.22694206237793,2165165.0 2001-04-04,18.355321884155273,18.434558868408203,17.931163787841797,18.411252975463867,3253755.0 2001-04-05,18.55108642578125,19.329486846923828,18.47650909423828,19.240924835205078,2723190.0 2001-04-06,18.285404205322266,18.574390411376953,17.996417999267578,18.182861328125,3193039.0 2001-04-09,18.224809646606445,18.401931762695312,18.0570125579834,18.401931762695312,1701967.0 2001-04-10,18.737529754638672,18.78413963317871,17.772686004638672,18.1082820892334,2044592.0 2001-04-11,18.774816513061523,19.203636169433594,18.481170654296875,19.203636169433594,2001469.0 2001-04-12,18.67693519592285,18.78413963317871,18.359981536865234,18.737529754638672,1338961.0 2001-04-16,17.945146560668945,18.667612075805664,17.903196334838867,18.644306182861328,1697676.0 2001-04-17,19.22694206237793,19.22694206237793,18.392608642578125,18.760833740234375,4284847.0 2001-04-18,20.802385330200195,21.02145767211914,19.180330276489258,19.250246047973633,4556243.0 2001-04-19,20.956201553344727,21.184593200683594,20.47144889831543,20.751113891601562,3201621.0 2001-04-20,20.788402557373047,20.844335556030273,20.508737564086914,20.601959228515625,2190052.0 2001-04-23,21.091373443603516,21.371036529541016,20.862979888916016,20.97484588623047,2697445.0 2001-04-24,20.676536560058594,20.80704689025879,20.462127685546875,20.802385330200195,2713322.0 2001-04-25,20.508737564086914,20.681198120117188,20.093902587890625,20.681198120117188,2159587.0 2001-04-26,20.173141479492188,20.508737564086914,20.04262924194336,20.159156799316406,1720203.0 2001-04-27,20.5180606842041,20.60662078857422,20.173141479492188,20.173141479492188,1565947.0 2001-04-30,21.385021209716797,21.720617294311523,20.5180606842041,20.5180606842041,2897614.0 2001-05-01,22.042232513427734,22.116809844970703,21.26849365234375,21.385021209716797,2233604.0 2001-05-02,22.38715171813965,22.722749710083008,21.74392318725586,21.846466064453125,3748919.0 2001-05-03,21.445615768432617,21.65070152282715,21.19391632080078,21.613412857055664,4391904.0 2001-05-04,21.39434242248535,21.464258193969727,21.0261173248291,21.39434242248535,1497293.0 2001-05-07,21.231204986572266,21.30112075805664,20.97484588623047,21.044761657714844,1385731.0 2001-05-08,20.713825225830078,21.002811431884766,20.3922119140625,20.858318328857422,1999967.0 2001-05-09,20.942218780517578,21.06806755065918,20.648569107055664,20.811708450317383,1568307.0 2001-05-10,21.044761657714844,21.417648315429688,20.858318328857422,21.02145767211914,1572169.0 2001-05-11,20.951539993286133,21.13332176208496,20.858318328857422,21.091373443603516,1691240.0 2001-05-14,21.105356216430664,21.24052619934082,21.02145767211914,21.11467742919922,1932601.0 2001-05-15,21.06806755065918,21.16128921508789,20.876962661743164,21.105356216430664,1963709.0 2001-05-16,21.935028076171875,22.046892166137695,20.937557220458984,21.044761657714844,7251329.0 2001-05-17,22.3731689453125,22.60622215270996,21.97697639465332,22.093503952026367,5285688.0 2001-05-18,22.321897506713867,22.46639060974121,22.149436950683594,22.3731689453125,1668713.0 2001-05-21,22.811309814453125,23.00241470336914,22.349863052368164,22.485034942626953,2100158.0 2001-05-22,23.156230926513672,23.53843879699707,22.811309814453125,22.811309814453125,3850612.0 2001-05-23,22.769359588623047,23.151569366455078,22.694782257080078,22.899869918823242,2386144.0 2001-05-24,22.746055603027344,22.94182014465332,22.43842315673828,22.60622215270996,1401822.0 2001-05-25,22.694782257080078,22.90919303894043,22.4990177154541,22.699443817138672,1237268.0 2001-05-29,23.00241470336914,23.011735916137695,22.419780731201172,22.51300048828125,2362759.0 2001-05-30,22.163419723510742,22.6015625,21.883756637573242,22.6015625,3383124.0 2001-05-31,22.074859619140625,22.326557159423828,21.50154685974121,21.907060623168945,4218768.0 2001-06-01,21.739261627197266,22.14011573791504,21.56214141845703,22.07952117919922,1524969.0 2001-06-04,21.66934585571289,21.71129608154297,21.534175872802734,21.674007415771484,1629237.0 2001-06-05,21.99095916748047,22.023588180541992,21.347732543945312,21.57612419128418,2206143.0 2001-06-06,21.739261627197266,22.084182739257812,21.68332862854004,21.93036651611328,801532.0 2001-06-07,21.412986755371094,21.715957641601562,21.096033096313477,21.715957641601562,2047166.0 2001-06-08,21.170610427856445,21.357053756713867,21.16128921508789,21.231204986572266,1170760.0 2001-06-11,21.20323944091797,21.212560653686523,20.998151779174805,21.170610427856445,2102518.0 2001-06-12,20.94687843322754,21.20323944091797,20.848997116088867,21.20323944091797,1700680.0 2001-06-13,20.998151779174805,21.20323944091797,20.830352783203125,20.928234100341797,2098657.0 2001-06-14,20.9002685546875,21.22188377380371,20.890945434570312,21.11467742919922,1724494.0 2001-06-15,21.319765090942383,21.548158645629883,20.984167098999023,21.184593200683594,1987309.0 2001-06-18,21.273155212402344,21.534175872802734,21.16128921508789,21.534175872802734,1058125.0 2001-06-19,21.91172218322754,22.07019805908203,21.417648315429688,21.594768524169922,2220302.0 2001-06-20,21.87909507751465,22.07952117919922,21.50154685974121,21.916383743286133,2270934.0 2001-06-21,22.29859161376953,22.321897506713867,21.627397537231445,21.734600067138672,1105753.0 2001-06-22,21.986299514770508,22.29859161376953,21.883756637573242,22.29859161376953,1427567.0 2001-06-25,21.888416290283203,22.214691162109375,21.725278854370117,21.986299514770508,1004274.0 2001-06-26,21.496885299682617,21.818500518798828,21.32908821105957,21.580785751342773,1166254.0 2001-06-27,21.678667068481445,22.046892166137695,21.580785751342773,21.580785751342773,932188.0 2001-06-28,21.795194625854492,22.200708389282227,21.548158645629883,21.548158645629883,1723421.0 2001-06-29,22.06553840637207,22.196048736572266,21.557479858398438,21.795194625854492,1981302.0 2001-07-02,22.662155151367188,22.67613983154297,22.06553840637207,22.06553840637207,1516817.0 2001-07-03,22.657493591308594,22.690122604370117,22.559612274169922,22.662155151367188,1160891.0 2001-07-05,22.3731689453125,22.736732482910156,22.331218719482422,22.61554527282715,1752814.0 2001-07-06,21.818500518798828,22.419780731201172,21.77655029296875,22.377830505371094,1587616.0 2001-07-09,21.907060623168945,22.261302947998047,21.678667068481445,21.823162078857422,1654553.0 2001-07-10,21.962993621826172,22.144775390625,21.552818298339844,21.71129608154297,2454154.0 2001-07-11,21.32908821105957,21.907060623168945,21.217222213745117,21.907060623168945,2823382.0 2001-07-12,22.26596450805664,22.31257438659668,21.11467742919922,21.44095230102539,2698518.0 2001-07-13,22.722749710083008,22.778682708740234,22.023588180541992,22.126131057739258,1496435.0 2001-07-16,22.84859848022461,23.063007354736328,22.545629501342773,22.60622215270996,1768046.0 2001-07-17,23.058347702026367,23.17487335205078,22.662155151367188,22.853260040283203,3387844.0 2001-07-18,22.918514251708984,23.072330474853516,22.690122604370117,22.94182014465332,1039674.0 2001-07-19,22.825292587280273,23.072330474853516,22.554950714111328,22.923175811767578,917385.0 2001-07-20,22.35918617248535,22.95580291748047,22.046892166137695,22.792665481567383,3026125.0 2001-07-23,22.11214828491211,22.46639060974121,22.093503952026367,22.46639060974121,1133000.0 2001-07-24,21.841806411743164,22.582916259765625,21.725278854370117,22.3731689453125,1622801.0 2001-07-25,22.582916259765625,22.64817237854004,21.841806411743164,21.841806411743164,1497723.0 2001-07-26,22.71342658996582,22.722749710083008,22.14011573791504,22.256641387939453,1225253.0 2001-07-27,22.377830505371094,22.63418960571289,22.331218719482422,22.629528045654297,2444070.0 2001-07-30,22.335880279541016,22.489696502685547,22.214691162109375,22.377830505371094,835000.0 2001-07-31,22.256641387939453,22.792665481567383,22.093503952026367,22.335880279541016,2072482.0 2001-08-01,22.60622215270996,22.84859848022461,22.3731689453125,22.419780731201172,1774912.0 2001-08-02,22.811309814453125,22.913854598999023,22.610883712768555,22.610883712768555,1083012.0 2001-08-03,22.736732482910156,22.839275360107422,22.6015625,22.81597137451172,1154025.0 2001-08-06,22.489696502685547,22.746055603027344,22.303253173828125,22.736732482910156,1243060.0 2001-08-07,22.391813278198242,22.489696502685547,22.186725616455078,22.489696502685547,2175034.0 2001-08-08,22.26596450805664,22.559612274169922,22.242658615112305,22.391813278198242,1020580.0 2001-08-09,22.214691162109375,22.489696502685547,21.846466064453125,22.26596450805664,2016272.0 2001-08-10,22.26596450805664,22.3731689453125,21.916383743286133,21.916383743286133,1235551.0 2001-08-13,22.14011573791504,22.326557159423828,21.93968963623047,22.26596450805664,627966.0 2001-08-14,22.177404403686523,22.256641387939453,21.860450744628906,22.256641387939453,555666.0 2001-08-15,21.799856185913086,22.256641387939453,21.785873413085938,22.14011573791504,1318794.0 2001-08-16,21.748584747314453,21.846466064453125,21.580785751342773,21.767229080200195,2065832.0 2001-08-17,21.520191192626953,21.874433517456055,21.385021209716797,21.515531539916992,1073357.0 2001-08-20,21.60875129699707,21.674007415771484,21.263832092285156,21.63671875,903654.0 2001-08-21,21.44095230102539,21.818500518798828,21.324426651000977,21.818500518798828,1338317.0 2001-08-22,21.473581314086914,21.785873413085938,21.212560653686523,21.44095230102539,1809453.0 2001-08-23,21.641380310058594,21.66934585571289,21.347732543945312,21.660024642944336,983249.0 2001-08-24,22.074859619140625,22.088842391967773,21.524852752685547,21.524852752685547,945490.0 2001-08-27,21.86977195739746,22.14011573791504,21.823162078857422,22.07952117919922,1166040.0 2001-08-28,21.431631088256836,21.907060623168945,21.352392196655273,21.813840866088867,1366422.0 2001-08-29,21.13332176208496,21.487564086914062,21.03544044494629,21.44095230102539,1197363.0 2001-08-30,20.219751358032227,20.97484588623047,19.832881927490234,20.97484588623047,4064511.0 2001-08-31,20.43882179260254,20.601959228515625,20.019325256347656,20.019325256347656,2220946.0 2001-09-04,20.480772018432617,20.648569107055664,20.275684356689453,20.275684356689453,1572383.0 2001-09-05,20.368906021118164,20.66721534729004,20.205768585205078,20.480772018432617,2628792.0 2001-09-06,19.268892288208008,19.5299129486084,19.13372039794922,19.157026290893555,7592237.0 2001-09-07,19.115076065063477,19.45999526977539,18.877361297607422,19.385419845581055,3468512.0 2001-09-10,19.040498733520508,19.343469619750977,18.989227294921875,18.99388885498047,2673846.0 2001-09-17,15.031972885131836,16.896404266357422,15.0086669921875,16.31376838684082,12080685.0 2001-09-18,14.356117248535156,15.218416213989258,14.220945358276367,14.915446281433105,7561557.0 2001-09-19,14.216283798217773,14.216283798217773,13.493817329406738,14.006535530090332,6482837.0 2001-09-20,13.493817329406738,13.87136459350586,12.724740028381348,13.70356559753418,6199640.0 2001-09-21,13.983229637145996,14.216283798217773,12.771350860595703,12.771350860595703,5496584.0 2001-09-24,14.286199569702148,14.775613784790039,14.039162635803223,14.039162635803223,4002509.0 2001-09-25,14.495948791503906,14.910784721374512,14.276878356933594,14.379422187805176,4547447.0 2001-09-26,14.86883544921875,15.143838882446289,14.677730560302734,15.031972885131836,6017279.0 2001-09-27,15.171805381774902,15.171805381774902,14.351455688476562,14.752307891845703,4869047.0 2001-09-28,15.567996978759766,15.567996978759766,14.826885223388672,15.171805381774902,2798495.0 2001-10-01,15.031972885131836,15.381553649902344,14.798918724060059,15.381553649902344,2151005.0 2001-10-02,14.845529556274414,14.990022659301758,14.472643852233887,14.89214038848877,4721441.0 2001-10-03,15.614606857299805,15.82901668548584,14.775613784790039,14.803580284118652,3805344.0 2001-10-04,14.962057113647461,15.698507308959961,14.845529556274414,15.619268417358398,6271083.0 2001-10-05,15.432825088500977,15.54469108581543,14.472643852233887,14.495948791503906,5335033.0 2001-10-08,14.915446281433105,15.437485694885254,14.733663558959961,15.437485694885254,3369608.0 2001-10-09,14.393404960632324,14.752307891845703,14.351455688476562,14.729002952575684,3353088.0 2001-10-10,14.859513282775879,14.934089660644531,14.057807922363281,14.211623191833496,2033436.0 2001-10-11,15.731134414672852,15.959527015686035,14.98536205291748,15.265027046203613,6139997.0 2001-10-12,15.614606857299805,15.619268417358398,14.962057113647461,15.498080253601074,3184243.0 2001-10-15,15.549351692199707,15.619268417358398,15.26968765258789,15.498080253601074,2147787.0 2001-10-16,15.898933410644531,15.973509788513184,15.614606857299805,15.731134414672852,2160874.0 2001-10-17,15.526046752929688,16.164613723754883,15.306976318359375,15.987494468688965,4318745.0 2001-10-18,14.915446281433105,15.48409652709961,14.845529556274414,15.48409652709961,3818860.0 2001-10-19,14.98536205291748,15.055277824401855,14.495948791503906,14.915446281433105,2238539.0 2001-10-22,15.213754653930664,15.288331985473633,14.8175630569458,14.86883544921875,1026587.0 2001-10-23,15.26968765258789,15.567996978759766,15.209094047546387,15.437485694885254,1487210.0 2001-10-24,14.8175630569458,15.404858589172363,14.775613784790039,15.288331985473633,2799782.0 2001-10-25,15.470113754272461,15.52138614654541,14.33281135559082,14.44933795928955,4436099.0 2001-10-26,15.470113754272461,15.66121768951416,15.213754653930664,15.35358715057373,2029145.0 2001-10-29,15.013327598571777,15.400197982788086,14.962057113647461,15.255703926086426,1228901.0 2001-10-30,14.3095064163208,14.98536205291748,14.258234024047852,14.752307891845703,4116431.0 2001-10-31,14.603154182434082,14.915446281433105,14.3095064163208,14.3095064163208,2331006.0 2001-11-01,14.896801948547363,15.087905883789062,14.570526123046875,14.612476348876953,1850860.0 2001-11-02,14.98536205291748,15.195110321044922,14.780275344848633,14.850191116333008,718933.0 2001-11-05,15.148500442504883,15.563336372375488,15.041295051574707,15.195110321044922,1899347.0 2001-11-06,15.148500442504883,15.171805381774902,14.915446281433105,15.148500442504883,1386804.0 2001-11-07,15.726472854614258,16.08071517944336,15.241721153259277,15.265027046203613,2604763.0 2001-11-08,16.08071517944336,16.47690773010254,15.63791275024414,15.698507308959961,2659686.0 2001-11-09,15.847661018371582,15.894271850585938,15.386215209960938,15.824356079101562,1820395.0 2001-11-12,15.148500442504883,15.442148208618164,14.845529556274414,15.334942817687988,3814355.0 2001-11-13,16.08071517944336,16.215885162353516,15.390875816345215,15.451470375061035,2046952.0 2001-11-14,16.779876708984375,16.80318260192871,16.26715850830078,16.360380172729492,2543189.0 2001-11-15,17.11081314086914,17.595565795898438,16.91038703918457,17.026914596557617,3967109.0 2001-11-16,17.245983123779297,17.35784912109375,16.938352584838867,17.35784912109375,2031719.0 2001-11-19,17.129457473754883,17.404460906982422,17.012929916381836,17.245983123779297,1950193.0 2001-11-20,16.919708251953125,17.245983123779297,16.84979248046875,17.245983123779297,1360415.0 2001-11-21,16.50953483581543,16.8637752532959,16.323091506958008,16.826486587524414,1642968.0 2001-11-23,16.859115600585938,16.952335357666016,16.500211715698242,16.55614471435547,459550.0 2001-11-26,17.11081314086914,17.129457473754883,16.74258804321289,16.74258804321289,1309783.0 2001-11-27,17.287933349609375,17.516326904296875,17.026914596557617,17.297256469726562,2638661.0 2001-11-28,17.087507247924805,17.3438663482666,17.031574249267578,17.255306243896484,990973.0 2001-11-29,17.11081314086914,17.15276336669922,16.733266830444336,17.012929916381836,1136647.0 2001-11-30,17.534971237182617,17.744718551635742,17.00360870361328,17.00360870361328,1699822.0 2001-12-03,17.670141220092773,17.772686004638672,17.423105239868164,17.47903823852539,1802802.0 2001-12-04,17.92650032043457,17.945146560668945,17.530309677124023,17.670141220092773,1986022.0 2001-12-05,18.928632736206055,19.110414505004883,17.833280563354492,17.92650032043457,3173945.0 2001-12-06,19.007871627807617,19.068464279174805,18.69091796875,18.737529754638672,2879807.0 2001-12-07,18.737529754638672,18.877361297607422,18.560407638549805,18.779478073120117,1765686.0 2001-12-10,18.471847534179688,18.732868194580078,18.45786476135254,18.644306182861328,2172030.0 2001-12-11,18.55108642578125,18.686256408691406,18.364643096923828,18.5883731842041,2323712.0 2001-12-12,18.024383544921875,18.527780532836914,18.001079559326172,18.38794708251953,1577747.0 2001-12-13,17.973112106323242,18.098960876464844,17.716753005981445,17.782007217407227,2131053.0 2001-12-14,18.043027877807617,18.19684410095215,17.856584548950195,17.973112106323242,1370713.0 2001-12-17,17.758703231811523,18.033706665039062,17.516326904296875,17.959129333496094,2497277.0 2001-12-18,18.117605209350586,18.266759872436523,17.991756439208984,18.038366317749023,1705829.0 2001-12-19,18.117605209350586,18.26209831237793,18.038366317749023,18.117605209350586,1073786.0 2001-12-20,18.485830307006836,18.593034744262695,18.201505661010742,18.294727325439453,1682229.0 2001-12-21,18.59769630432129,18.872699737548828,18.579051971435547,18.78413963317871,3132967.0 2001-12-24,18.45786476135254,18.59769630432129,18.420576095581055,18.504474639892578,1029590.0 2001-12-26,18.877361297607422,18.970582962036133,18.401931762695312,18.411252975463867,2695085.0 2001-12-27,19.110414505004883,19.208297729492188,18.900667190551758,19.017192840576172,1238555.0 2001-12-28,19.180330276489258,19.338808059692383,18.812105178833008,18.99388885498047,1306994.0 2001-12-31,18.947277069091797,19.240924835205078,18.942615509033203,19.13372039794922,1477985.0 2002-01-02,18.644306182861328,18.975244522094727,18.621002197265625,18.93329429626465,2122685.0 2002-01-03,18.788801193237305,18.788801193237305,18.55108642578125,18.644306182861328,2311912.0 2002-01-04,19.250246047973633,19.282875061035156,18.78413963317871,18.78413963317871,1513384.0 2002-01-07,19.385419845581055,19.67440414428711,19.338808059692383,19.483301162719727,1927237.0 2002-01-08,19.105754852294922,19.478639602661133,18.970582962036133,19.063804626464844,1521966.0 2002-01-09,18.96592140197754,19.371435165405273,18.942615509033203,19.222280502319336,1240700.0 2002-01-10,18.961261749267578,19.110414505004883,18.877361297607422,18.961261749267578,1046110.0 2002-01-11,18.672273635864258,19.082448959350586,18.58371353149414,18.961261749267578,1251642.0 2002-01-14,18.369304656982422,18.667612075805664,18.364643096923828,18.607019424438477,897432.0 2002-01-15,18.24811553955078,18.55108642578125,17.996417999267578,18.411252975463867,1721491.0 2002-01-16,18.098960876464844,18.392608642578125,18.098960876464844,18.201505661010742,3766083.0 2002-01-17,18.406591415405273,18.411252975463867,18.117605209350586,18.294727325439453,1090950.0 2002-01-18,18.4625244140625,18.621002197265625,18.24811553955078,18.24811553955078,1170974.0 2002-01-22,18.070995330810547,18.532440185546875,17.805313110351562,18.527780532836914,1818249.0 2002-01-23,17.823957443237305,18.271421432495117,17.782007217407227,18.271421432495117,1670429.0 2002-01-24,18.103622436523438,18.126928329467773,17.833280563354492,17.87523078918457,1157672.0 2002-01-25,18.234132766723633,18.42989730834961,18.04768943786621,18.103622436523438,763987.0 2002-01-28,18.350658416748047,18.401931762695312,18.0570125579834,18.178199768066406,730518.0 2002-01-29,18.63032341003418,18.746850967407227,18.44854164123535,18.667612075805664,2494488.0 2002-01-30,18.41591453552246,18.83074951171875,18.224809646606445,18.644306182861328,3794188.0 2002-01-31,19.007871627807617,19.105754852294922,18.364643096923828,18.364643096923828,2266215.0 2002-02-01,18.877361297607422,19.08711051940918,18.695579528808594,18.886682510375977,2029359.0 2002-02-04,18.41591453552246,18.900667190551758,18.406591415405273,18.877361297607422,1713338.0 2002-02-05,18.746850967407227,18.8167667388916,18.434558868408203,18.532440185546875,2779401.0 2002-02-06,18.224809646606445,18.877361297607422,18.173538208007812,18.78413963317871,5243638.0 2002-02-07,18.112945556640625,18.527780532836914,17.977773666381836,18.224809646606445,4175001.0 2002-02-08,17.959129333496094,18.117605209350586,17.595565795898438,18.117605209350586,2655824.0 2002-02-11,17.474376678466797,17.945146560668945,17.129457473754883,17.945146560668945,6378998.0 2002-02-12,17.199373245239258,17.474376678466797,17.012929916381836,17.474376678466797,4582632.0 2002-02-13,18.345998764038086,18.345998764038086,16.1273250579834,16.500211715698242,11689573.0 2002-02-14,18.01506233215332,18.178199768066406,17.735397338867188,18.038366317749023,3741625.0 2002-02-15,17.716753005981445,17.851924896240234,17.614208221435547,17.64683723449707,2960046.0 2002-02-19,17.516326904296875,17.805313110351562,17.3205623626709,17.80065155029297,1412549.0 2002-02-20,18.22014808654785,18.411252975463867,17.474376678466797,17.632854461669922,2563356.0 2002-02-21,17.777347564697266,18.406591415405273,17.749380111694336,18.224809646606445,1466185.0 2002-02-22,17.758703231811523,17.758703231811523,17.33920669555664,17.735397338867188,1542562.0 2002-02-25,17.823957443237305,17.98709487915039,17.609548568725586,17.87523078918457,1866521.0 2002-02-26,18.01506233215332,18.0570125579834,17.67946434020996,17.68878746032715,1898059.0 2002-02-27,17.8286190032959,17.991756439208984,17.72607421875,17.805313110351562,2015200.0 2002-02-28,18.39727020263672,19.157026290893555,17.898534774780273,17.898534774780273,4647209.0 2002-03-01,19.28753662109375,19.343469619750977,18.504474639892578,18.504474639892578,6670991.0 2002-03-04,19.818899154663086,19.832881927490234,19.343469619750977,19.5532169342041,4892003.0 2002-03-05,20.079919815063477,20.079919815063477,19.390079498291016,19.818899154663086,2707314.0 2002-03-06,20.252378463745117,20.504077911376953,19.80957794189453,19.837543487548828,3765010.0 2002-03-07,20.275684356689453,20.443483352661133,19.982036590576172,20.135852813720703,2045450.0 2002-03-08,20.40619468688965,20.480772018432617,20.168479919433594,20.275684356689453,1484850.0 2002-03-11,20.22441291809082,20.27102279663086,19.99601936340332,20.182462692260742,1525399.0 2002-03-12,20.504077911376953,20.504077911376953,19.92144203186035,20.22441291809082,1513813.0 2002-03-13,20.31763458251953,20.3922119140625,20.135852813720703,20.23839569091797,1810526.0 2002-03-14,20.266361236572266,20.322294235229492,20.107885360717773,20.31763458251953,1308925.0 2002-03-15,20.275684356689453,20.308311462402344,20.19644546508789,20.275684356689453,3600670.0 2002-03-18,20.695180892944336,20.73246955871582,20.3922119140625,20.462127685546875,2303974.0 2002-03-19,21.151966094970703,21.20323944091797,20.615943908691406,20.671876907348633,3291729.0 2002-03-20,21.049423217773438,21.20323944091797,20.797725677490234,20.835012435913086,2152721.0 2002-03-21,20.76509666442871,21.058744430541992,20.536705017089844,20.881624221801758,1054048.0 2002-03-22,20.741792678833008,21.02145767211914,20.53204345703125,20.76509666442871,1493003.0 2002-03-25,20.43882179260254,20.862979888916016,20.294328689575195,20.858318328857422,1138578.0 2002-03-26,20.354923248291016,20.676536560058594,20.163818359375,20.48543357849121,1339605.0 2002-03-27,20.56001091003418,20.68585968017578,20.285005569458008,20.354923248291016,597287.0 2002-03-28,20.951539993286133,21.179933547973633,20.615943908691406,20.79306411743164,2290672.0 2002-04-01,20.788402557373047,21.11467742919922,20.462127685546875,21.11467742919922,1656055.0 2002-04-02,20.573993682861328,20.755775451660156,20.345600128173828,20.755775451660156,1162607.0 2002-04-03,20.266361236572266,20.5180606842041,20.04262924194336,20.45746612548828,1048899.0 2002-04-04,20.35958480834961,20.415517807006836,20.05661392211914,20.14983558654785,1388091.0 2002-04-05,20.569332122802734,20.66721534729004,20.261701583862305,20.322294235229492,1014572.0 2002-04-08,20.541366577148438,20.695180892944336,20.31763458251953,20.569332122802734,1339605.0 2002-04-09,20.918912887573242,20.96086311340332,20.22907257080078,20.382888793945312,1976796.0 2002-04-10,21.11467742919922,21.137983322143555,20.68585968017578,20.881624221801758,1715483.0 2002-04-11,20.835012435913086,21.091373443603516,20.723148345947266,20.97484588623047,2150147.0 2002-04-12,20.998151779174805,21.16128921508789,20.862979888916016,20.881624221801758,1284896.0 2002-04-15,20.979507446289062,21.030778884887695,20.881624221801758,21.02145767211914,1305707.0 2002-04-16,20.779081344604492,21.20323944091797,20.620603561401367,20.979507446289062,1941826.0 2002-04-17,20.904930114746094,21.11467742919922,20.676536560058594,20.76509666442871,1431000.0 2002-04-18,21.02145767211914,21.417648315429688,20.22907257080078,21.16128921508789,3341073.0 2002-04-19,21.14264488220215,21.198577880859375,20.979507446289062,21.02145767211914,1789286.0 2002-04-22,21.06806755065918,21.16128921508789,20.97484588623047,20.97484588623047,1236839.0 2002-04-23,21.20323944091797,21.20323944091797,20.998151779174805,21.063405990600586,1916295.0 2002-04-24,21.599430084228516,21.65070152282715,21.291799545288086,21.347732543945312,2216012.0 2002-04-25,21.385021209716797,21.60409164428711,21.296459197998047,21.366376876831055,1523253.0 2002-04-26,21.249849319458008,21.613412857055664,21.231204986572266,21.385021209716797,1587616.0 2002-04-29,20.68585968017578,21.217222213745117,20.66721534729004,21.02145767211914,1862660.0 2002-04-30,20.480772018432617,20.79306411743164,20.480772018432617,20.741792678833008,2096511.0 2002-05-01,20.522720336914062,20.62526512145996,20.40619468688965,20.620603561401367,1925950.0 2002-05-02,20.49941635131836,20.601959228515625,20.345600128173828,20.550687789916992,1133858.0 2002-05-03,20.019325256347656,20.494754791259766,19.814237594604492,20.494754791259766,3845249.0 2002-05-06,19.282875061035156,20.02398681640625,19.264230728149414,20.02398681640625,2686075.0 2002-05-07,19.278213500976562,19.52058982849121,19.2735538482666,19.324825286865234,1929597.0 2002-05-08,19.22694206237793,19.604488372802734,18.742189407348633,19.357452392578125,3699574.0 2002-05-09,18.947277069091797,19.203636169433594,18.83074951171875,19.129058837890625,3928920.0 2002-05-10,18.45786476135254,19.15236473083496,18.41591453552246,18.947277069091797,3508202.0 2002-05-13,18.79812240600586,18.877361297607422,18.411252975463867,18.485830307006836,2417253.0 2002-05-14,19.3015193939209,19.4273681640625,18.877361297607422,18.877361297607422,2284880.0 2002-05-15,19.907459259033203,20.04262924194336,19.105754852294922,19.3015193939209,2730485.0 2002-05-16,19.916780471801758,20.159156799316406,19.80957794189453,20.000680923461914,1429927.0 2002-05-17,19.68838882446289,19.786270141601562,19.13372039794922,19.76296615600586,3014110.0 2002-05-20,19.343469619750977,19.758304595947266,19.28753662109375,19.68838882446289,2343235.0 2002-05-21,18.728206634521484,19.254907608032227,18.71888542175293,19.254907608032227,1811599.0 2002-05-22,18.38794708251953,18.728206634521484,17.996417999267578,18.728206634521484,3224148.0 2002-05-23,18.504474639892578,18.634984970092773,18.271421432495117,18.504474639892578,1578820.0 2002-05-24,18.686256408691406,18.868038177490234,18.546424865722656,18.569730758666992,1449880.0 2002-05-28,18.15489387512207,18.877361297607422,18.084978103637695,18.877361297607422,1775555.0 2002-05-29,18.420576095581055,18.518457412719727,17.945146560668945,18.159555435180664,1721276.0 2002-05-30,18.39727020263672,18.504474639892578,18.271421432495117,18.420576095581055,1582896.0 2002-05-31,18.849395751953125,18.98456573486328,18.5371036529541,18.653629302978516,2131911.0 2002-06-03,18.39727020263672,18.961261749267578,18.32269287109375,18.900667190551758,1865449.0 2002-06-04,18.136249542236328,18.639646530151367,18.131589889526367,18.39727020263672,2311268.0 2002-06-05,18.41591453552246,18.467185974121094,17.945146560668945,18.136249542236328,1204228.0 2002-06-06,18.08963966369629,18.45786476135254,18.0803165435791,18.434558868408203,1577318.0 2002-06-07,18.271421432495117,18.518457412719727,17.996417999267578,18.08963966369629,980889.0 2002-06-10,18.62566375732422,18.807445526123047,18.224809646606445,18.271421432495117,928112.0 2002-06-11,18.52311897277832,19.02651596069336,18.3366756439209,18.900667190551758,1501370.0 2002-06-12,18.070995330810547,18.55108642578125,18.0570125579834,18.504474639892578,3218999.0 2002-06-13,17.90785789489746,18.19684410095215,17.809974670410156,17.945146560668945,1515530.0 2002-06-14,17.763364791870117,17.945146560668945,17.362510681152344,17.5722599029541,3307819.0 2002-06-17,18.569730758666992,18.579051971435547,17.96845054626465,17.96845054626465,1604136.0 2002-06-18,18.3366756439209,18.569730758666992,18.150232315063477,18.569730758666992,1380797.0 2002-06-19,18.29006576538086,18.644306182861328,18.150232315063477,18.318031311035156,1676437.0 2002-06-20,18.318031311035156,18.560407638549805,18.21548843383789,18.294727325439453,1304420.0 2002-06-21,18.527780532836914,18.760833740234375,18.182861328125,18.182861328125,2485906.0 2002-06-24,18.313371658325195,18.411252975463867,18.019723892211914,18.411252975463867,2145212.0 2002-06-25,18.084978103637695,18.621002197265625,18.01506233215332,18.304048538208008,1980873.0 2002-06-26,17.96845054626465,18.01506233215332,17.716753005981445,17.945146560668945,1998036.0 2002-06-27,18.043027877807617,18.178199768066406,17.809974670410156,18.06167221069336,2160445.0 2002-06-28,17.735397338867188,18.09429931640625,17.735397338867188,17.92650032043457,2176321.0 2002-07-01,17.15276336669922,18.15489387512207,17.129457473754883,17.782007217407227,2455656.0 2002-07-02,16.686655044555664,17.134117126464844,16.262496948242188,17.129457473754883,4402845.0 2002-07-03,16.728605270385742,16.989625930786133,16.30910873413086,16.915048599243164,3135542.0 2002-07-05,17.656158447265625,17.72607421875,16.826486587524414,16.84513282775879,882200.0 2002-07-08,17.3205623626709,17.865907669067383,17.241323471069336,17.64683723449707,2266644.0 2002-07-09,16.779876708984375,17.548954010009766,16.779876708984375,17.306577682495117,2568720.0 2002-07-10,16.20656394958496,17.33920669555664,16.192581176757812,17.199373245239258,7476813.0 2002-07-11,16.92436981201172,16.933692932128906,16.02012062072754,16.31376838684082,9114847.0 2002-07-12,17.106151580810547,17.698108673095703,17.101491928100586,17.129457473754883,3577285.0 2002-07-15,17.15276336669922,17.71209144592285,16.360380172729492,17.129457473754883,4319388.0 2002-07-16,16.714622497558594,17.15276336669922,16.7099609375,17.148101806640625,2664406.0 2002-07-17,16.64936637878418,17.031574249267578,16.337074279785156,16.947675704956055,2684573.0 2002-07-18,16.31376838684082,16.640043258666992,16.10868263244629,16.430295944213867,3396640.0 2002-07-19,15.787067413330078,16.243852615356445,15.609946250915527,16.150630950927734,3409513.0 2002-07-22,15.614606857299805,16.034103393554688,15.106550216674805,15.847661018371582,3561409.0 2002-07-23,15.064599990844727,15.824356079101562,14.89214038848877,15.614606857299805,4190233.0 2002-07-24,16.010799407958984,16.010799407958984,14.570526123046875,14.845529556274414,4093475.0 2002-07-25,15.045955657958984,15.85232162475586,14.780275344848633,15.847661018371582,5751032.0 2002-07-26,15.218416213989258,15.591301918029785,15.0086669921875,15.045955657958984,2847411.0 2002-07-29,16.420974731445312,16.420974731445312,15.381553649902344,15.381553649902344,2986005.0 2002-07-30,16.150630950927734,16.332412719726562,15.819695472717285,16.08071517944336,3707941.0 2002-07-31,15.614606857299805,16.150630950927734,15.381553649902344,16.150630950927734,4703420.0 2002-08-01,15.428163528442383,15.754440307617188,15.288331985473633,15.614606857299805,4533931.0 2002-08-02,14.659087181091309,15.157821655273438,14.570526123046875,15.15316104888916,3946298.0 2002-08-05,14.272216796875,14.775613784790039,14.192978858947754,14.677730560302734,2953180.0 2002-08-06,14.752307891845703,14.86883544921875,14.272216796875,14.272216796875,2665908.0 2002-08-07,14.775613784790039,15.171805381774902,14.412050247192383,15.031972885131836,3903604.0 2002-08-08,15.35358715057373,15.367569923400879,14.542559623718262,14.682392120361328,2272222.0 2002-08-09,15.190448760986328,15.288331985473633,14.938751220703125,15.050617218017578,1569594.0 2002-08-12,15.339604377746582,15.381553649902344,14.86883544921875,15.055277824401855,1886259.0 2002-08-13,15.004006385803223,15.381553649902344,15.004006385803223,15.148500442504883,2095224.0 2002-08-14,14.756969451904297,15.031972885131836,14.188318252563477,15.031972885131836,5783428.0 2002-08-15,15.381553649902344,15.451470375061035,14.663747787475586,14.756969451904297,3390847.0 2002-08-16,15.03663444519043,15.334942817687988,14.962057113647461,15.334942817687988,2337657.0 2002-08-19,15.549351692199707,15.591301918029785,14.86883544921875,15.101888656616211,2357395.0 2002-08-20,15.498080253601074,15.670539855957031,15.171805381774902,15.334942817687988,2402664.0 2002-08-21,15.148500442504883,15.29299259185791,14.826885223388672,14.915446281433105,4424300.0 2002-08-22,15.870966911315918,15.870966911315918,15.031972885131836,15.031972885131836,2859640.0 2002-08-23,15.926899909973145,16.17393684387207,15.847661018371582,15.870966911315918,3829158.0 2002-08-26,15.982831954956055,16.00613784790039,15.759100914001465,15.847661018371582,4702132.0 2002-08-27,15.791728019714355,16.150630950927734,15.693845748901367,15.964187622070312,2620425.0 2002-08-28,15.572657585144043,15.856983184814453,15.526046752929688,15.675201416015625,4252236.0 2002-08-29,15.451470375061035,15.488758087158203,15.106550216674805,15.456130981445312,7054378.0 2002-08-30,15.255703926086426,15.684523582458496,15.237059593200684,15.381553649902344,3246675.0 2002-09-03,14.789596557617188,15.255703926086426,14.631119728088379,15.255703926086426,5081658.0 2002-09-04,15.031972885131836,15.092567443847656,14.663747787475586,14.663747787475586,2097369.0 2002-09-05,15.022650718688965,15.334942817687988,14.682392120361328,14.80824089050293,3476235.0 2002-09-06,15.390875816345215,15.48409652709961,15.05993938446045,15.241721153259277,1688451.0 2002-09-09,15.381553649902344,15.479435920715332,14.826885223388672,15.092567443847656,3936859.0 2002-09-10,15.48409652709961,15.567996978759766,15.223076820373535,15.34426498413086,2556491.0 2002-09-11,15.111210823059082,15.675201416015625,15.064599990844727,15.614606857299805,3258475.0 2002-09-12,14.565864562988281,14.766290664672852,14.5006103515625,14.570526123046875,4614384.0 2002-09-13,14.542559623718262,14.682392120361328,14.244251251220703,14.565864562988281,4466779.0 2002-09-16,14.733663558959961,14.775613784790039,14.44933795928955,14.467982292175293,2767815.0 2002-09-17,14.570526123046875,15.055277824401855,14.495948791503906,14.915446281433105,3246246.0 2002-09-18,14.216283798217773,14.570526123046875,14.123063087463379,14.570526123046875,4713074.0 2002-09-19,13.288729667663574,14.15569019317627,13.265424728393555,14.146368026733398,8513269.0 2002-09-20,13.330679893493652,13.71288776397705,13.270086288452148,13.41923999786377,6340595.0 2002-09-23,13.167542457580566,13.391274452209473,13.046354293823242,13.125592231750488,3839671.0 2002-09-24,12.841266632080078,13.162880897521973,12.813300132751465,13.162880897521973,4386111.0 2002-09-25,13.14423656463623,13.316697120666504,12.91118335723877,13.064997673034668,5386309.0 2002-09-26,14.495948791503906,14.495948791503906,13.190847396850586,13.633649826049805,12981550.0 2002-09-27,14.206961631774902,14.589170455932617,14.0811128616333,14.379422187805176,4805327.0 2002-09-30,13.51246166229248,13.7268705368042,13.353984832763672,13.7268705368042,9812539.0 2002-10-01,13.992552757263184,14.099757194519043,13.237458229064941,13.694244384765625,4772288.0 2002-10-02,13.237458229064941,13.829415321350098,13.148898124694824,13.829415321350098,7351306.0 2002-10-03,13.19550895690918,13.633649826049805,12.678129196166992,13.51246166229248,7966829.0 2002-10-04,13.125592231750488,13.209491729736328,12.864571571350098,12.934488296508789,4391474.0 2002-10-07,12.328548431396484,13.120930671691895,12.295921325683594,13.05101490020752,4994554.0 2002-10-08,12.799317359924316,13.055676460266113,12.235326766967773,12.584906578063965,5952487.0 2002-10-09,12.631518363952637,12.864571571350098,12.356514930725098,12.556941032409668,6017279.0 2002-10-10,13.349324226379395,13.377290725708008,12.538296699523926,12.55228042602539,5649767.0 2002-10-11,13.461190223693848,13.983229637145996,13.377290725708008,13.70356559753418,8173648.0 2002-10-14,13.526445388793945,13.619667053222656,12.934488296508789,13.22813606262207,4748474.0 2002-10-15,14.328149795532227,14.426033020019531,13.983229637145996,14.402727127075195,4955722.0 2002-10-16,13.834075927734375,14.33281135559082,13.79678726196289,14.262894630432129,3739265.0 2002-10-17,14.169673919677734,14.565864562988281,14.16501235961914,14.262894630432129,2556920.0 2002-10-18,14.029841423034668,14.379422187805176,13.945941925048828,14.169673919677734,2387431.0 2002-10-21,14.994684219360352,15.092567443847656,13.913313865661621,13.983229637145996,6499571.0 2002-10-22,14.906124114990234,15.288331985473633,14.742985725402832,14.962057113647461,3209344.0 2002-10-23,15.0086669921875,15.101888656616211,14.472643852233887,14.682392120361328,2865003.0 2002-10-24,14.421372413635254,15.013327598571777,14.356117248535156,15.013327598571777,2930439.0 2002-10-25,15.069260597229004,15.195110321044922,14.356117248535156,14.360777854919434,2408885.0 2002-10-28,14.593832015991211,15.52138614654541,14.542559623718262,15.381553649902344,2685431.0 2002-10-29,14.631119728088379,14.770952224731445,14.262894630432129,14.47730541229248,2247549.0 2002-10-30,14.570526123046875,14.710357666015625,14.30018424987793,14.631119728088379,2201637.0 2002-10-31,14.41671085357666,14.906124114990234,14.365439414978027,14.514593124389648,1608212.0 2002-11-01,14.845529556274414,14.924768447875977,14.043824195861816,14.421372413635254,2633297.0 2002-11-04,15.15316104888916,15.456130981445312,15.050617218017578,15.302314758300781,2730485.0 2002-11-05,15.199771881103516,15.404858589172363,14.822223663330078,14.938751220703125,3946298.0 2002-11-06,15.227738380432129,15.288331985473633,14.845529556274414,15.199771881103516,1939466.0 2002-11-07,15.26968765258789,15.474775314331055,15.03663444519043,15.232398986816406,2251411.0 2002-11-08,15.218416213989258,15.614606857299805,15.097228050231934,15.15316104888916,1679011.0 2002-11-11,14.742985725402832,15.143838882446289,14.742985725402832,15.143838882446289,1598772.0 2002-11-12,15.050617218017578,15.372230529785156,14.3095064163208,14.742985725402832,2592319.0 2002-11-13,14.822223663330078,15.288331985473633,14.64044189453125,14.729002952575684,2506717.0 2002-11-14,15.022650718688965,15.218416213989258,14.924768447875977,15.148500442504883,1363419.0 2002-11-15,15.34426498413086,15.348925590515137,14.873496055603027,14.896801948547363,1479486.0 2002-11-18,15.227738380432129,15.614606857299805,15.199771881103516,15.358247756958008,2280803.0 2002-11-19,15.358247756958008,15.49341869354248,15.078583717346191,15.232398986816406,2154009.0 2002-11-20,15.274349212646484,15.488758087158203,15.134515762329102,15.358247756958008,2070122.0 2002-11-21,15.91291618347168,15.959527015686035,15.330282211303711,15.334942817687988,2071624.0 2002-11-22,16.11334228515625,16.31376838684082,15.66121768951416,15.91291618347168,2364046.0 2002-11-25,16.88241958618164,16.94301414489746,16.295124053955078,16.31376838684082,4771001.0 2002-11-26,16.859115600585938,17.068862915039062,16.733266830444336,16.733266830444336,3343004.0 2002-11-27,16.873098373413086,16.896404266357422,16.570127487182617,16.593433380126953,4191950.0 2002-11-29,16.663349151611328,16.97098159790039,16.61673927307129,16.831148147583008,873189.0 2002-12-02,16.63538360595703,16.989625930786133,16.57478904724121,16.77521514892578,2694227.0 2002-12-03,16.06673240661621,16.640043258666992,16.062070846557617,16.640043258666992,4075239.0 2002-12-04,16.06673240661621,16.26715850830078,15.987494468688965,16.06673240661621,2733274.0 2002-12-05,15.782405853271484,16.043426513671875,15.703167915344238,16.03876495361328,1551573.0 2002-12-06,15.968849182128906,16.057409286499023,15.614606857299805,15.665879249572754,2330577.0 2002-12-09,15.591301918029785,15.987494468688965,15.591301918029785,15.894271850585938,1384659.0 2002-12-10,15.502741813659668,15.698507308959961,15.446808815002441,15.595962524414062,2193485.0 2002-12-11,15.381553649902344,15.507403373718262,15.29299259185791,15.334942817687988,1223322.0 2002-12-12,15.591301918029785,15.66121768951416,15.288331985473633,15.358247756958008,1647044.0 2002-12-13,15.246381759643555,15.549351692199707,15.167143821716309,15.549351692199707,1594696.0 2002-12-16,15.48409652709961,15.48409652709961,15.134515762329102,15.227738380432129,2100373.0 2002-12-17,15.283671379089355,15.442148208618164,15.241721153259277,15.442148208618164,1482919.0 2002-12-18,15.171805381774902,15.29299259185791,15.03663444519043,15.246381759643555,1741014.0 2002-12-19,15.237059593200684,15.66121768951416,15.0086669921875,15.171805381774902,2400089.0 2002-12-20,15.558673858642578,15.591301918029785,15.195110321044922,15.241721153259277,2261495.0 2002-12-23,15.274349212646484,15.633252143859863,15.260366439819336,15.432825088500977,2219015.0 2002-12-24,15.279009819030762,15.423502922058105,15.101888656616211,15.101888656616211,747896.0 2002-12-26,15.34426498413086,15.52138614654541,15.251043319702148,15.283671379089355,996980.0 2002-12-27,14.990022659301758,15.334942817687988,14.98536205291748,15.334942817687988,1238126.0 2002-12-30,15.181126594543457,15.218416213989258,14.938751220703125,14.990022659301758,2142209.0 2002-12-31,15.32096004486084,15.600624084472656,15.181126594543457,15.190448760986328,2152292.0 2003-01-02,15.86164379119873,15.931561470031738,15.32096004486084,15.428163528442383,1928095.0 2003-01-03,15.978171348571777,16.057409286499023,15.824356079101562,15.86164379119873,1656484.0 2003-01-06,15.819695472717285,16.253175735473633,15.619268417358398,15.71249008178711,3050154.0 2003-01-07,15.815033912658691,15.92223834991455,15.684523582458496,15.703167915344238,1470476.0 2003-01-08,15.63791275024414,15.819695472717285,15.330282211303711,15.819695472717285,3506915.0 2003-01-09,15.843000411987305,15.964187622070312,15.609946250915527,15.609946250915527,1193286.0 2003-01-10,15.810373306274414,15.847661018371582,15.66121768951416,15.66121768951416,888636.0 2003-01-13,15.707829475402832,15.987494468688965,15.633252143859863,15.843000411987305,1429927.0 2003-01-14,15.954866409301758,16.029443740844727,15.66121768951416,15.665879249572754,1449880.0 2003-01-15,15.423502922058105,15.71249008178711,15.381553649902344,15.707829475402832,2247978.0 2003-01-16,15.52138614654541,15.684523582458496,15.418842315673828,15.432825088500977,1710120.0 2003-01-17,15.297654151916504,15.623929977416992,15.288331985473633,15.526046752929688,1921015.0 2003-01-21,14.729002952575684,15.34426498413086,14.696374893188477,15.26968765258789,2853632.0 2003-01-22,14.924768447875977,15.12519359588623,14.682392120361328,14.724342346191406,3171585.0 2003-01-23,15.120532989501953,15.15316104888916,14.845529556274414,14.971379280090332,1745734.0 2003-01-24,14.86883544921875,15.083245277404785,14.682392120361328,15.083245277404785,2408027.0 2003-01-27,14.509931564331055,14.845529556274414,14.356117248535156,14.635781288146973,2574727.0 2003-01-28,14.458660125732422,14.584508895874023,14.267556190490723,14.472643852233887,2228240.0 2003-01-29,14.705697059631348,14.798918724060059,14.192978858947754,14.192978858947754,2684358.0 2003-01-30,14.328149795532227,14.822223663330078,14.3095064163208,14.822223663330078,2241113.0 2003-01-31,14.542559623718262,14.593832015991211,14.281538963317871,14.337471961975098,2218371.0 2003-02-03,14.593832015991211,14.78493595123291,14.52391529083252,14.612476348876953,1505446.0 2003-02-04,14.272216796875,14.4633207321167,14.253573417663574,14.407387733459473,1980444.0 2003-02-05,14.183656692504883,14.589170455932617,14.169673919677734,14.328149795532227,2396227.0 2003-02-06,13.978569030761719,14.178996086120605,13.978569030761719,14.07179069519043,3353088.0 2003-02-07,13.68026065826416,14.183656692504883,13.666276931762695,13.983229637145996,3723174.0 2003-02-10,14.23958969116211,14.258234024047852,13.330679893493652,13.684922218322754,7440555.0 2003-02-11,14.169673919677734,14.24891185760498,14.034502029418945,14.23958969116211,3337641.0 2003-02-12,14.006535530090332,14.192978858947754,14.006535530090332,14.192978858947754,3689276.0 2003-02-13,13.73619270324707,14.006535530090332,13.517123222351074,13.987892150878906,3607535.0 2003-02-14,14.076452255249023,14.076452255249023,13.71288776397705,13.71288776397705,2144569.0 2003-02-18,14.3095064163208,14.356117248535156,14.076452255249023,14.076452255249023,2051886.0 2003-02-19,14.183656692504883,14.33281135559082,14.141707420349121,14.328149795532227,1472407.0 2003-02-20,14.085774421691895,14.33281135559082,14.085774421691895,14.276878356933594,2252484.0 2003-02-21,14.342132568359375,14.365439414978027,14.039162635803223,14.085774421691895,3020976.0 2003-02-24,13.936619758605957,14.220945358276367,13.927297592163086,14.216283798217773,1582252.0 2003-02-25,14.067130088806152,14.067130088806152,13.750177383422852,13.754837989807129,2214724.0 2003-02-26,13.778142929077148,14.099757194519043,13.750177383422852,14.067130088806152,1630739.0 2003-02-27,13.843398094177246,13.890008926391602,13.661616325378418,13.750177383422852,3464650.0 2003-02-28,14.085774421691895,14.216283798217773,13.959924697875977,13.959924697875977,1314718.0 2003-03-03,13.983229637145996,14.30018424987793,13.969246864318848,14.202301025390625,1313859.0 2003-03-04,13.684922218322754,13.992552757263184,13.684922218322754,13.950602531433105,1762039.0 2003-03-05,13.983229637145996,14.029841423034668,13.670937538146973,13.71288776397705,2226310.0 2003-03-06,13.79678726196289,13.983229637145996,13.76416015625,13.945941925048828,1623016.0 2003-03-07,14.10908031463623,14.211623191833496,13.610343933105469,13.675599098205566,3886012.0 2003-03-10,13.801447868347168,14.067130088806152,13.717549324035645,14.067130088806152,1775341.0 2003-03-11,13.484495162963867,13.899331092834473,13.470512390136719,13.801447868347168,2142209.0 2003-03-12,13.4472074508667,13.484495162963867,13.307374000549316,13.479833602905273,2394082.0 2003-03-13,14.188318252563477,14.188318252563477,13.666276931762695,13.773482322692871,2968198.0 2003-03-14,14.178996086120605,14.379422187805176,14.062468528747559,14.276878356933594,3170083.0 2003-03-17,14.948073387145996,14.971379280090332,13.936619758605957,14.0811128616333,2753441.0 2003-03-18,14.798918724060059,15.097228050231934,14.589170455932617,15.097228050231934,2338086.0 2003-03-19,14.966717720031738,15.069260597229004,14.775613784790039,14.775613784790039,2035796.0 2003-03-20,15.260366439819336,15.418842315673828,14.579848289489746,14.822223663330078,2645741.0 2003-03-21,16.257835388183594,16.262496948242188,15.37689208984375,15.581979751586914,5147738.0 2003-03-24,14.850191116333008,15.987494468688965,14.80824089050293,15.665879249572754,6241262.0 2003-03-25,15.288331985473633,15.334942817687988,14.878156661987305,15.004006385803223,2413176.0 2003-03-26,15.288331985473633,15.34426498413086,15.101888656616211,15.251043319702148,2108311.0 2003-03-27,15.223076820373535,15.334942817687988,14.999344825744629,15.195110321044922,1786926.0 2003-03-28,15.195110321044922,15.223076820373535,14.859513282775879,15.223076820373535,2129551.0 2003-03-31,14.826885223388672,15.031972885131836,14.775613784790039,14.98536205291748,2173318.0 2003-04-01,14.584508895874023,14.89214038848877,14.556543350219727,14.826885223388672,2734561.0 2003-04-02,15.246381759643555,15.32096004486084,14.962057113647461,15.078583717346191,2394940.0 2003-04-03,15.241721153259277,15.386215209960938,15.167143821716309,15.334942817687988,1334885.0 2003-04-04,15.260366439819336,15.414180755615234,15.18578815460205,15.279009819030762,1048899.0 2003-04-07,15.563336372375488,16.169275283813477,15.549351692199707,15.777745246887207,1942255.0 2003-04-08,15.581979751586914,15.623929977416992,15.288331985473633,15.54469108581543,1697891.0 2003-04-09,15.302314758300781,15.824356079101562,15.302314758300781,15.581979751586914,1890550.0 2003-04-10,15.386215209960938,15.386215209960938,15.190448760986328,15.288331985473633,2041374.0 2003-04-11,15.498080253601074,15.63791275024414,15.26968765258789,15.442148208618164,1733505.0 2003-04-14,15.982831954956055,15.987494468688965,15.614606857299805,15.614606857299805,1560369.0 2003-04-15,16.11334228515625,16.11334228515625,15.693845748901367,15.982831954956055,2681784.0 2003-04-16,15.88961124420166,16.225208282470703,15.86630630493164,16.150630950927734,3244315.0 2003-04-17,16.271818161010742,16.271818161010742,15.847661018371582,15.847661018371582,1611645.0 2003-04-21,16.51419448852539,16.6074161529541,16.178598403930664,16.271818161010742,2673202.0 2003-04-22,16.779876708984375,16.798521041870117,16.369701385498047,16.462923049926758,3102073.0 2003-04-23,16.751909255981445,16.779876708984375,16.546823501586914,16.761232376098633,2604334.0 2003-04-24,16.593433380126953,16.63538360595703,16.486228942871094,16.54216194152832,3628346.0 2003-04-25,16.271818161010742,16.546823501586914,16.271818161010742,16.546823501586914,2650031.0 2003-04-28,16.546823501586914,16.7099609375,16.243852615356445,16.243852615356445,3317474.0 2003-04-29,16.728605270385742,16.84513282775879,16.34173583984375,16.546823501586914,3477094.0 2003-04-30,16.737926483154297,16.873098373413086,16.551483154296875,16.728605270385742,4047348.0 2003-05-01,16.6074161529541,16.74258804321289,16.38834571838379,16.733266830444336,1913935.0 2003-05-02,16.933692932128906,16.97098159790039,16.26715850830078,16.31376838684082,2713107.0 2003-05-05,17.241323471069336,17.25064468383789,16.87775993347168,17.05021858215332,1946975.0 2003-05-06,17.674802780151367,17.805313110351562,17.180728912353516,17.287933349609375,3057877.0 2003-05-07,17.581581115722656,17.70743179321289,17.451072692871094,17.604887008666992,2754943.0 2003-05-08,17.245983123779297,17.4464111328125,17.148101806640625,17.413782119750977,1654124.0 2003-05-09,17.41844367980957,17.41844367980957,17.036235809326172,17.29259490966797,2142852.0 2003-05-12,17.78666877746582,17.92184066772461,17.23200035095215,17.315900802612305,2178037.0 2003-05-13,17.670141220092773,17.78666877746582,17.502344131469727,17.78666877746582,1803446.0 2003-05-14,17.367172241210938,17.71209144592285,17.348527908325195,17.674802780151367,2097584.0 2003-05-15,17.47903823852539,17.53963279724121,17.38581657409668,17.441749572753906,2421114.0 2003-05-16,17.399799346923828,17.548954010009766,17.245983123779297,17.483699798583984,2236608.0 2003-05-19,17.087507247924805,17.497682571411133,17.082847595214844,17.47903823852539,3297092.0 2003-05-20,17.054880142211914,17.37183380126953,16.873098373413086,17.15276336669922,2866290.0 2003-05-21,16.966320037841797,17.106151580810547,16.84979248046875,17.01759147644043,1643397.0 2003-05-22,17.036235809326172,17.166746139526367,16.84979248046875,16.980302810668945,1742087.0 2003-05-23,17.040897369384766,17.073524475097656,16.896404266357422,17.036235809326172,963297.0 2003-05-27,17.58624267578125,17.58624267578125,16.933692932128906,16.966320037841797,1523253.0 2003-05-28,17.931163787841797,17.931163787841797,17.474376678466797,17.562938690185547,2682642.0 2003-05-29,17.823957443237305,18.052350997924805,17.72607421875,17.917179107666016,2414678.0 2003-05-30,18.224809646606445,18.341337203979492,17.823957443237305,17.823957443237305,2361042.0 2003-06-02,18.201505661010742,18.411252975463867,18.112945556640625,18.178199768066406,1453098.0 2003-06-03,18.038366317749023,18.238794326782227,17.92650032043457,18.238794326782227,1883899.0 2003-06-04,18.234132766723633,18.271421432495117,18.005739212036133,18.038366317749023,2424332.0 2003-06-05,18.373964309692383,18.38794708251953,18.070995330810547,18.178199768066406,2672129.0 2003-06-06,18.55108642578125,18.849395751953125,18.49049186706543,18.574390411376953,2913919.0 2003-06-09,18.164215087890625,18.481170654296875,18.098960876464844,18.42523765563965,1337030.0 2003-06-10,18.313371658325195,18.42523765563965,18.178199768066406,18.178199768066406,1032809.0 2003-06-11,18.364643096923828,18.392608642578125,18.103622436523438,18.206165313720703,1824686.0 2003-06-12,18.32269287109375,18.332014083862305,18.038366317749023,18.332014083862305,2220302.0 2003-06-13,18.0803165435791,18.406591415405273,17.92184066772461,18.38328742980957,3170941.0 2003-06-16,18.481170654296875,18.481170654296875,18.178199768066406,18.178199768066406,1381655.0 2003-06-17,18.280742645263672,18.481170654296875,18.182861328125,18.481170654296875,1615292.0 2003-06-18,18.164215087890625,18.22947120666504,17.96845054626465,18.1082820892334,1899990.0 2003-06-19,17.716753005981445,18.24811553955078,17.70743179321289,18.201505661010742,2864360.0 2003-06-20,17.884552001953125,18.0570125579834,17.70743179321289,17.75404167175293,3223933.0 2003-06-23,17.68878746032715,17.87523078918457,17.6002254486084,17.684125900268555,2028072.0 2003-06-24,17.8286190032959,17.90785789489746,17.632854461669922,17.758703231811523,1872743.0 2003-06-25,17.72141456604004,17.98709487915039,17.674802780151367,17.75404167175293,1502443.0 2003-06-26,17.982433319091797,18.01506233215332,17.75404167175293,17.791330337524414,3345150.0 2003-06-27,17.87989044189453,18.201505661010742,17.805313110351562,17.982433319091797,2079991.0 2003-06-30,17.90785789489746,18.084978103637695,17.898534774780273,17.92184066772461,1836271.0 2003-07-01,17.92650032043457,17.92650032043457,17.55361557006836,17.71209144592285,2089860.0 2003-07-02,18.001079559326172,18.06167221069336,17.809974670410156,17.935823440551758,1839489.0 2003-07-03,17.991756439208984,18.178199768066406,17.842601776123047,17.92650032043457,921246.0 2003-07-07,18.294727325439453,18.504474639892578,18.070995330810547,18.07565689086914,1931099.0 2003-07-08,18.504474639892578,18.546424865722656,18.238794326782227,18.285404205322266,1224610.0 2003-07-09,18.59769630432129,18.611679077148438,18.182861328125,18.504474639892578,1907499.0 2003-07-10,18.29006576538086,18.59769630432129,18.182861328125,18.59769630432129,1707331.0 2003-07-11,18.485830307006836,18.55574607849121,18.285404205322266,18.285404205322266,1346255.0 2003-07-14,18.39727020263672,18.686256408691406,18.276081085205078,18.59769630432129,1613361.0 2003-07-15,18.513797760009766,18.78413963317871,18.45786476135254,18.621002197265625,2315130.0 2003-07-16,18.38328742980957,18.593034744262695,18.24811553955078,18.55108642578125,1463610.0 2003-07-17,17.819297790527344,18.434558868408203,17.772686004638672,18.401931762695312,2261065.0 2003-07-18,18.098960876464844,18.126928329467773,17.90785789489746,18.005739212036133,1680942.0 2003-07-21,17.81463623046875,18.098960876464844,17.68878746032715,18.098960876464844,2385286.0 2003-07-22,18.206165313720703,18.238794326782227,17.917179107666016,17.931163787841797,2313199.0 2003-07-23,18.201505661010742,18.22014808654785,18.019723892211914,18.178199768066406,1529046.0 2003-07-24,18.411252975463867,18.695579528808594,18.178199768066406,18.210826873779297,2576229.0 2003-07-25,19.012531280517578,19.08711051940918,18.47650909423828,18.504474639892578,2383569.0 2003-07-28,19.096431732177734,19.21295928955078,18.877361297607422,19.012531280517578,2078061.0 2003-07-29,18.89134407043457,19.198974609375,18.83074951171875,19.110414505004883,1904710.0 2003-07-30,18.75151252746582,18.99388885498047,18.714223861694336,18.970582962036133,898290.0 2003-07-31,19.157026290893555,19.338808059692383,18.835411071777344,18.835411071777344,2208932.0 2003-08-01,19.18499183654785,19.250246047973633,18.970582962036133,19.129058837890625,1805806.0 2003-08-04,19.02651596069336,19.13838005065918,18.607019424438477,19.09177017211914,1502657.0 2003-08-05,18.662952423095703,18.942615509033203,18.434558868408203,18.560407638549805,2401162.0 2003-08-06,18.639646530151367,18.854055404663086,18.574390411376953,18.648967742919922,1145229.0 2003-08-07,19.180330276489258,19.180330276489258,18.63032341003418,18.644306182861328,2376489.0 2003-08-08,19.13838005065918,19.296857833862305,19.040498733520508,19.180330276489258,1492788.0 2003-08-11,18.770156860351562,19.13838005065918,18.700239181518555,19.13838005065918,1996105.0 2003-08-12,18.84473419189453,18.85871696472168,18.611679077148438,18.85871696472168,1559082.0 2003-08-13,18.737529754638672,18.989227294921875,18.737529754638672,18.9193115234375,2030218.0 2003-08-14,18.83074951171875,18.877361297607422,18.62566375732422,18.78413963317871,1774697.0 2003-08-15,18.760833740234375,18.835411071777344,18.62566375732422,18.835411071777344,464485.0 2003-08-18,18.92397117614746,18.95193862915039,18.807445526123047,18.812105178833008,1332096.0 2003-08-19,18.95193862915039,18.95659828186035,18.76549530029297,18.900667190551758,1514457.0 2003-08-20,19.110414505004883,19.110414505004883,18.854055404663086,19.040498733520508,1957702.0 2003-08-21,19.250246047973633,19.33414649963379,19.0451602935791,19.11973762512207,2781761.0 2003-08-22,19.180330276489258,19.385419845581055,19.08711051940918,19.343469619750977,2553273.0 2003-08-25,19.110414505004883,19.236263275146484,19.0731258392334,19.22694206237793,2030647.0 2003-08-26,18.975244522094727,19.13838005065918,18.95193862915039,19.063804626464844,1748738.0 2003-08-27,18.947277069091797,19.017192840576172,18.92397117614746,18.92397117614746,1316649.0 2003-08-28,18.970582962036133,18.989227294921875,18.849395751953125,18.89134407043457,1692313.0 2003-08-29,19.031177520751953,19.082448959350586,18.92397117614746,18.961261749267578,1808595.0 2003-09-02,19.222280502319336,19.250246047973633,18.95193862915039,18.98456573486328,2429052.0 2003-09-03,19.13372039794922,19.315502166748047,19.063804626464844,19.222280502319336,3725319.0 2003-09-04,18.99388885498047,19.203636169433594,18.947277069091797,19.13372039794922,3353302.0 2003-09-05,18.914649963378906,19.063804626464844,18.877361297607422,19.003210067749023,2302043.0 2003-09-08,18.947277069091797,19.203636169433594,18.914649963378906,18.914649963378906,1640608.0 2003-09-09,18.774816513061523,18.975244522094727,18.732868194580078,18.854055404663086,1783923.0 2003-09-10,18.52311897277832,18.714223861694336,18.392608642578125,18.714223861694336,2539542.0 2003-09-11,18.72354507446289,18.9193115234375,18.639646530151367,18.639646530151367,1730716.0 2003-09-12,18.75617218017578,18.802783966064453,18.621002197265625,18.65829086303711,2071410.0 2003-09-15,18.695579528808594,18.877361297607422,18.662952423095703,18.779478073120117,779648.0 2003-09-16,18.989227294921875,18.99388885498047,18.686256408691406,18.686256408691406,956646.0 2003-09-17,18.970582962036133,19.017192840576172,18.868038177490234,18.9193115234375,2055534.0 2003-09-18,19.70237159729004,19.80957794189453,18.970582962036133,18.99388885498047,3502624.0 2003-09-19,19.986696243286133,20.033308029174805,19.70237159729004,19.70237159729004,2745288.0 2003-09-22,19.80957794189453,19.837543487548828,19.62779426574707,19.683727264404297,2065832.0 2003-09-23,21.030778884887695,21.030778884887695,20.35958480834961,20.3922119140625,7576575.0 2003-09-24,20.601959228515625,21.179933547973633,20.587976455688477,20.97484588623047,4172855.0 2003-09-25,20.29899024963379,20.821029663085938,20.27102279663086,20.671876907348633,1848071.0 2003-09-26,20.31763458251953,20.48543357849121,20.280345916748047,20.33161735534668,2013483.0 2003-09-29,20.3922119140625,20.541366577148438,20.2896671295166,20.2896671295166,1495148.0 2003-09-30,20.05661392211914,20.27102279663086,19.85618782043457,20.215089797973633,1876390.0 2003-10-01,20.634586334228516,20.643909454345703,19.80957794189453,20.173141479492188,2000396.0 2003-10-02,20.480772018432617,20.821029663085938,20.33161735534668,20.695180892944336,2070337.0 2003-10-03,20.80704689025879,20.97484588623047,20.480772018432617,20.480772018432617,2053174.0 2003-10-06,20.741792678833008,20.923574447631836,20.555349349975586,20.923574447631836,1281249.0 2003-10-07,20.951539993286133,20.956201553344727,20.5180606842041,20.671876907348633,1141153.0 2003-10-08,20.85365867614746,21.06806755065918,20.690519332885742,20.97484588623047,1764399.0 2003-10-09,20.08924102783203,21.20789909362793,20.08924102783203,21.06806755065918,6803149.0 2003-10-10,19.82356071472168,20.247718811035156,19.800254821777344,20.093902587890625,4503037.0 2003-10-13,20.592636108398438,20.718486785888672,20.2896671295166,20.48543357849121,2779615.0 2003-10-14,20.504077911376953,20.611282348632812,20.2896671295166,20.462127685546875,2031290.0 2003-10-15,20.275684356689453,20.60662078857422,20.205768585205078,20.60662078857422,1363204.0 2003-10-16,20.322294235229492,20.373567581176758,20.182462692260742,20.29899024963379,1239628.0 2003-10-17,20.187124252319336,20.555349349975586,20.154495239257812,20.45746612548828,1569165.0 2003-10-20,20.35958480834961,20.434160232543945,20.182462692260742,20.303651809692383,881127.0 2003-10-21,20.322294235229492,20.3922119140625,20.243057250976562,20.35958480834961,1344539.0 2003-10-22,20.07059669494629,20.322294235229492,19.99601936340332,20.322294235229492,1434647.0 2003-10-23,20.303651809692383,20.303651809692383,20.019325256347656,20.04262924194336,1722563.0 2003-10-24,20.219751358032227,20.275684356689453,19.972713470458984,20.275684356689453,1376077.0 2003-10-27,20.22907257080078,20.368906021118164,20.121868133544922,20.219751358032227,1072499.0 2003-10-28,20.448144912719727,20.448144912719727,20.154495239257812,20.22907257080078,1057266.0 2003-10-29,20.527381896972656,20.527381896972656,20.322294235229492,20.448144912719727,906872.0 2003-10-30,20.41085433959961,20.508737564086914,20.275684356689453,20.508737564086914,1356124.0 2003-10-31,20.135852813720703,20.41085433959961,19.99601936340332,20.41085433959961,2304403.0 2003-11-03,20.22907257080078,20.294328689575195,20.10322380065918,20.126529693603516,1285754.0 2003-11-04,20.019325256347656,20.182462692260742,19.99135971069336,20.135852813720703,1398604.0 2003-11-05,20.075258255004883,20.35958480834961,19.851526260375977,19.93076515197754,936050.0 2003-11-06,21.044761657714844,21.077388763427734,20.69984245300293,20.87230110168457,4681107.0 2003-11-07,21.17527198791504,21.44095230102539,20.937557220458984,20.97484588623047,2799782.0 2003-11-10,21.119338989257812,21.2545108795166,20.508737564086914,20.97484588623047,1535911.0 2003-11-11,21.674007415771484,22.000282287597656,21.20789909362793,21.20789909362793,4668020.0 2003-11-12,21.799856185913086,21.80917739868164,21.534175872802734,21.678667068481445,2498350.0 2003-11-13,21.69731330871582,21.813840866088867,21.580785751342773,21.7905330657959,994405.0 2003-11-14,21.50154685974121,21.69731330871582,21.310443878173828,21.69731330871582,1309569.0 2003-11-17,21.496885299682617,21.50154685974121,21.249849319458008,21.50154685974121,1687593.0 2003-11-18,20.937557220458984,21.515531539916992,20.937557220458984,21.496885299682617,1998894.0 2003-11-19,20.979507446289062,21.04010009765625,20.848997116088867,20.988828659057617,1349688.0 2003-11-20,20.741792678833008,20.970184326171875,20.695180892944336,20.695180892944336,1217101.0 2003-11-21,20.928234100341797,20.970184326171875,20.858318328857422,20.858318328857422,1234479.0 2003-11-24,21.156627655029297,21.184593200683594,20.709163665771484,20.741792678833008,1712051.0 2003-11-25,21.324426651000977,21.417648315429688,21.016794204711914,21.04010009765625,981962.0 2003-11-26,21.263832092285156,21.37569808959961,21.049423217773438,21.263832092285156,1108542.0 2003-11-28,21.36171531677246,21.417648315429688,21.20789909362793,21.263832092285156,585058.0 2003-12-01,21.412986755371094,21.478242874145508,21.273155212402344,21.37569808959961,1121200.0 2003-12-02,21.11467742919922,21.357053756713867,21.082050323486328,21.319765090942383,1430571.0 2003-12-03,21.464258193969727,21.60409164428711,21.184593200683594,21.184593200683594,2049312.0 2003-12-04,21.60409164428711,21.739261627197266,21.231204986572266,21.557479858398438,2217084.0 2003-12-05,21.296459197998047,21.5108699798584,21.263832092285156,21.5108699798584,1047183.0 2003-12-08,21.38968276977539,21.43629264831543,21.249849319458008,21.2545108795166,822986.0 2003-12-09,21.259170532226562,21.445615768432617,21.22188377380371,21.380359649658203,1048685.0 2003-12-10,21.245187759399414,21.32908821105957,21.170610427856445,21.245187759399414,811400.0 2003-12-11,21.2824764251709,21.417648315429688,21.23586654663086,21.23586654663086,1217315.0 2003-12-12,21.30112075805664,21.44095230102539,21.20789909362793,21.371036529541016,1150592.0 2003-12-15,21.371036529541016,21.57612419128418,21.357053756713867,21.487564086914062,1930455.0 2003-12-16,21.324426651000977,21.487564086914062,21.226543426513672,21.450275421142578,1298841.0 2003-12-17,21.20789909362793,21.277816772460938,21.14264488220215,21.249849319458008,1402466.0 2003-12-18,21.50154685974121,21.520191192626953,21.105356216430664,21.105356216430664,3231442.0 2003-12-19,21.30112075805664,21.506208419799805,21.124000549316406,21.50154685974121,2667409.0 2003-12-22,21.52951431274414,21.566802978515625,21.189254760742188,21.189254760742188,1169258.0 2003-12-23,21.478242874145508,21.557479858398438,21.37569808959961,21.52951431274414,1221821.0 2003-12-24,21.417648315429688,21.478242874145508,21.305782318115234,21.4083251953125,510612.0 2003-12-26,21.445615768432617,21.57612419128418,21.426969528198242,21.487564086914062,248655.0 2003-12-29,21.515531539916992,21.557479858398438,21.445615768432617,21.54349708557129,1291976.0 2003-12-30,21.534175872802734,21.54349708557129,21.445615768432617,21.464258193969727,1138364.0 2003-12-31,21.534175872802734,21.57612419128418,21.506208419799805,21.534175872802734,1278674.0 2004-01-02,21.5108699798584,21.60409164428711,21.44095230102539,21.478242874145508,1467901.0 2004-01-05,21.627397537231445,21.674007415771484,21.44095230102539,21.5108699798584,1912219.0 2004-01-06,21.524852752685547,21.57146453857422,21.371036529541016,21.5108699798584,1608427.0 2004-01-07,21.506208419799805,21.59010887145996,21.385021209716797,21.39434242248535,1691455.0 2004-01-08,21.72994041442871,21.7625675201416,21.515531539916992,21.65070152282715,1790359.0 2004-01-09,21.5108699798584,21.74392318725586,21.445615768432617,21.580785751342773,1256147.0 2004-01-12,21.62273406982422,21.68332862854004,21.5108699798584,21.5108699798584,1205301.0 2004-01-13,21.534175872802734,21.660024642944336,21.39434242248535,21.599430084228516,1410618.0 2004-01-14,21.692651748657227,21.71129608154297,21.585447311401367,21.60409164428711,1212381.0 2004-01-15,21.767229080200195,21.785873413085938,21.366376876831055,21.720617294311523,2014770.0 2004-01-16,21.674007415771484,21.799856185913086,21.557479858398438,21.785873413085938,3722959.0 2004-01-20,21.63671875,21.720617294311523,21.5108699798584,21.627397537231445,1600274.0 2004-01-21,21.63671875,21.813840866088867,21.580785751342773,21.664684295654297,1327805.0 2004-01-22,21.48290252685547,21.65070152282715,21.431631088256836,21.534175872802734,1765686.0 2004-01-23,21.34307098388672,21.459598541259766,21.30112075805664,21.44095230102539,1578820.0 2004-01-26,21.24052619934082,21.347732543945312,21.124000549316406,21.34307098388672,2323712.0 2004-01-27,21.105356216430664,21.137983322143555,21.0261173248291,21.04010009765625,2355035.0 2004-01-28,20.63924789428711,21.20789909362793,20.62526512145996,21.06806755065918,2423689.0 2004-01-29,21.128660202026367,21.20789909362793,20.643909454345703,20.643909454345703,2293032.0 2004-01-30,20.690519332885742,21.11467742919922,20.65789222717285,21.049423217773438,2246906.0 2004-02-02,20.72780990600586,20.909591674804688,20.63924789428711,20.63924789428711,1854507.0 2004-02-03,20.769758224487305,20.82569122314453,20.66721534729004,20.741792678833008,1328448.0 2004-02-04,20.76509666442871,20.876962661743164,20.592636108398438,20.676536560058594,1418771.0 2004-02-05,21.096033096313477,21.524852752685547,20.998151779174805,20.998151779174805,1948691.0 2004-02-06,21.31510353088379,21.412986755371094,21.044761657714844,21.06806755065918,1019507.0 2004-02-09,21.23586654663086,21.44095230102539,21.11467742919922,21.184593200683594,1115622.0 2004-02-10,20.821029663085938,21.110017776489258,20.62526512145996,20.62526512145996,3671898.0 2004-02-11,20.788402557373047,20.835012435913086,20.620603561401367,20.70450210571289,3664175.0 2004-02-12,20.816368103027344,20.881624221801758,20.648569107055664,20.69984245300293,2943311.0 2004-02-13,20.755775451660156,20.97484588623047,20.718486785888672,20.890945434570312,1458461.0 2004-02-17,20.68585968017578,20.858318328857422,20.65789222717285,20.755775451660156,2012840.0 2004-02-18,20.49941635131836,20.723148345947266,20.43882179260254,20.68585968017578,2221375.0 2004-02-19,20.788402557373047,20.830352783203125,20.63924789428711,20.63924789428711,3028699.0 2004-02-20,20.718486785888672,20.839675903320312,20.648569107055664,20.788402557373047,2973133.0 2004-02-23,20.835012435913086,20.890945434570312,20.741792678833008,20.788402557373047,1639964.0 2004-02-24,21.058744430541992,21.16128921508789,20.69984245300293,20.835012435913086,2271578.0 2004-02-25,20.97484588623047,21.11467742919922,20.951539993286133,21.05408477783203,1893983.0 2004-02-26,20.85365867614746,20.998151779174805,20.85365867614746,20.97484588623047,1525613.0 2004-02-27,20.802385330200195,21.0261173248291,20.476110458374023,20.476110458374023,1945902.0 2004-03-01,20.876962661743164,21.13332176208496,20.858318328857422,20.965524673461914,2168169.0 2004-03-02,20.737131118774414,20.895606994628906,20.723148345947266,20.802385330200195,1707545.0 2004-03-03,20.79306411743164,20.816368103027344,20.648569107055664,20.741792678833008,978100.0 2004-03-04,20.97484588623047,21.110017776489258,20.788402557373047,20.788402557373047,864178.0 2004-03-05,21.170610427856445,21.273155212402344,20.839675903320312,20.928234100341797,1191356.0 2004-03-08,21.37569808959961,21.627397537231445,21.347732543945312,21.39434242248535,1685877.0 2004-03-09,21.012134552001953,21.31510353088379,20.998151779174805,21.310443878173828,1710334.0 2004-03-10,20.709163665771484,21.128660202026367,20.70450210571289,21.012134552001953,1704113.0 2004-03-11,20.187124252319336,20.7744197845459,20.182462692260742,20.66721534729004,2078490.0 2004-03-12,20.326955795288086,20.47144889831543,20.187124252319336,20.21042823791504,1254217.0 2004-03-15,19.5532169342041,20.247718811035156,19.48796272277832,20.233734130859375,3543602.0 2004-03-16,19.576522827148438,19.88881492614746,19.436689376831055,19.66974449157715,3194112.0 2004-03-17,19.85618782043457,19.93076515197754,19.646438598632812,19.646438598632812,2364475.0 2004-03-18,19.623132705688477,19.86084747314453,19.506607055664062,19.86084747314453,3664175.0 2004-03-19,19.30617904663086,19.66974449157715,19.250246047973633,19.576522827148438,3229726.0 2004-03-22,19.012531280517578,19.175670623779297,18.942615509033203,19.16634750366211,2439780.0 2004-03-23,19.0731258392334,19.278213500976562,19.054481506347656,19.157026290893555,2673631.0 2004-03-24,19.13838005065918,19.264230728149414,19.08711051940918,19.13372039794922,2158943.0 2004-03-25,19.3015193939209,19.33414649963379,19.082448959350586,19.250246047973633,2876374.0 2004-03-26,19.450674057006836,19.646438598632812,19.264230728149414,19.343469619750977,2279302.0 2004-03-29,19.623132705688477,19.68838882446289,19.5299129486084,19.5532169342041,1607354.0 2004-03-30,19.609149932861328,19.665082931518555,19.49262237548828,19.576522827148438,1484206.0 2004-03-31,19.832881927490234,19.907459259033203,19.5299129486084,19.613811492919922,2799997.0 2004-04-01,20.35958480834961,20.373567581176758,19.80957794189453,19.80957794189453,4150543.0 2004-04-02,20.74645233154297,20.760435104370117,20.387550354003906,20.3922119140625,3455639.0 2004-04-05,20.881624221801758,20.9002685546875,20.695180892944336,20.695180892944336,1721276.0 2004-04-06,20.80704689025879,20.87230110168457,20.671876907348633,20.848997116088867,1477556.0 2004-04-07,20.695180892944336,20.80704689025879,20.53204345703125,20.80704689025879,1405684.0 2004-04-08,20.816368103027344,20.858318328857422,20.723148345947266,20.788402557373047,2325857.0 2004-04-12,20.86764144897461,21.058744430541992,20.755775451660156,20.76509666442871,1945688.0 2004-04-13,20.643909454345703,20.970184326171875,20.615943908691406,20.93289566040039,1986236.0 2004-04-14,20.741792678833008,20.751113891601562,20.57865333557129,20.601959228515625,1624303.0 2004-04-15,20.755775451660156,21.02145767211914,20.671876907348633,20.835012435913086,1626019.0 2004-04-16,20.876962661743164,20.937557220458984,20.690519332885742,20.755775451660156,967373.0 2004-04-19,20.956201553344727,20.97484588623047,20.741792678833008,20.876962661743164,1061128.0 2004-04-20,20.569332122802734,20.99349021911621,20.569332122802734,20.965524673461914,1642110.0 2004-04-21,20.681198120117188,20.741792678833008,20.219751358032227,20.62526512145996,2082351.0 2004-04-22,22.31257438659668,22.471050262451172,21.151966094970703,21.20789909362793,6610061.0 2004-04-23,22.06553840637207,22.3731689453125,21.93036651611328,22.093503952026367,3077615.0 2004-04-26,22.14011573791504,22.26596450805664,21.953672409057617,22.000282287597656,1820609.0 2004-04-27,22.3731689453125,22.517662048339844,22.084182739257812,22.144775390625,3024623.0 2004-04-28,22.2473201751709,22.489696502685547,22.168081283569336,22.377830505371094,2335297.0 2004-04-29,22.088842391967773,22.331218719482422,22.03757095336914,22.303253173828125,2510364.0 2004-04-30,21.981637954711914,22.242658615112305,21.860450744628906,22.163419723510742,2189408.0 2004-05-03,22.30791473388672,22.368507385253906,22.046892166137695,22.046892166137695,2009407.0 2004-05-04,22.349863052368164,22.592239379882812,22.200708389282227,22.34054183959961,2200135.0 2004-05-05,22.489696502685547,22.610883712768555,22.182064056396484,22.321897506713867,2331006.0 2004-05-06,22.27994728088379,22.415117263793945,21.995622634887695,22.3731689453125,1404611.0 2004-05-07,21.7625675201416,22.228675842285156,21.74392318725586,22.093503952026367,1716985.0 2004-05-10,21.450275421142578,21.77189064025879,21.44095230102539,21.646041870117188,2310196.0 2004-05-11,21.7905330657959,21.827823638916016,21.454936981201172,21.487564086914062,1408902.0 2004-05-12,21.925704956054688,21.953672409057617,21.57146453857422,21.69731330871582,2045236.0 2004-05-13,21.89773941040039,21.953672409057617,21.627397537231445,21.80917739868164,2132125.0 2004-05-14,22.060876846313477,22.14011573791504,21.68332862854004,21.89773941040039,1640393.0 2004-05-17,21.515531539916992,21.925704956054688,21.515531539916992,21.860450744628906,1579249.0 2004-05-18,22.144775390625,22.191387176513672,21.580785751342773,21.580785751342773,1636317.0 2004-05-19,22.20536994934082,22.6015625,22.14011573791504,22.186725616455078,3999505.0 2004-05-20,22.321897506713867,22.38715171813965,22.17274284362793,22.20536994934082,1971433.0 2004-05-21,22.63418960571289,22.839275360107422,22.550289154052734,22.582916259765625,2565072.0 2004-05-24,22.7553768157959,22.83461570739746,22.522323608398438,22.783344268798828,2640806.0 2004-05-25,23.118940353393555,23.132923126220703,22.657493591308594,22.81597137451172,2721689.0 2004-05-26,22.979108810424805,23.165552139282227,22.871904373168945,22.97444725036621,1793791.0 2004-05-27,23.00241470336914,23.08165168762207,22.7553768157959,23.01639747619629,1853649.0 2004-05-28,22.993091583251953,23.179534912109375,22.871904373168945,22.960464477539062,958577.0 2004-06-01,22.965126037597656,23.17487335205078,22.760038375854492,22.993091583251953,1290045.0 2004-06-02,23.361316680908203,23.449878692626953,22.997753143310547,23.063007354736328,3238522.0 2004-06-03,23.268096923828125,23.379961013793945,23.24945068359375,23.286739349365234,2237895.0 2004-06-04,23.53843879699707,23.77149200439453,23.35199546813965,23.4918270111084,3233802.0 2004-06-07,23.836746215820312,23.888019561767578,23.58504867553711,23.58504867553711,3305459.0 2004-06-08,23.864713668823242,23.888019561767578,23.594371795654297,23.608354568481445,1838845.0 2004-06-09,23.668947219848633,24.004545211791992,23.664287567138672,23.734203338623047,3848038.0 2004-06-10,23.34267234802246,23.599031448364258,23.319366455078125,23.58504867553711,3555187.0 2004-06-14,23.41724967956543,23.850730895996094,23.286739349365234,23.58504867553711,3998003.0 2004-06-15,23.515132904052734,23.86005210876465,23.473182678222656,23.86005210876465,12092270.0 2004-06-16,23.40326690673828,23.515132904052734,23.305383682250977,23.515132904052734,3026768.0 2004-06-17,23.296062469482422,23.421911239624023,23.21682357788086,23.421911239624023,3763079.0 2004-06-18,23.272756576538086,23.305383682250977,23.118940353393555,23.296062469482422,2564858.0 2004-06-21,23.193517684936523,23.319366455078125,23.179534912109375,23.240129470825195,2429052.0 2004-06-22,23.240129470825195,23.34267234802246,23.165552139282227,23.268096923828125,4032115.0 2004-06-23,23.300722122192383,23.347333908081055,23.198179244995117,23.2634334564209,1603921.0 2004-06-24,23.291400909423828,23.365978240966797,23.221485137939453,23.300722122192383,3506057.0 2004-06-25,23.18419647216797,23.35199546813965,23.14224624633789,23.3380126953125,3660957.0 2004-06-28,23.31004524230957,23.468521118164062,23.244789123535156,23.300722122192383,5037677.0 2004-06-29,23.272756576538086,23.35199546813965,23.165552139282227,23.2354679107666,2635872.0 2004-06-30,23.24945068359375,23.365978240966797,23.24945068359375,23.328689575195312,3635855.0 2004-07-01,23.347333908081055,23.35665512084961,23.2121639251709,23.305383682250977,3834307.0 2004-07-02,23.20284080505371,23.421911239624023,23.165552139282227,23.347333908081055,3905535.0 2004-07-06,23.226146697998047,23.393945693969727,23.09563636779785,23.146907806396484,3375829.0 2004-07-07,23.268096923828125,23.328689575195312,23.156230926513672,23.258773803710938,2675133.0 2004-07-08,22.690122604370117,23.14224624633789,22.685461044311523,23.14224624633789,3907037.0 2004-07-09,22.811309814453125,22.853260040283203,22.60622215270996,22.769359588623047,1933888.0 2004-07-12,22.960464477539062,23.011735916137695,22.746055603027344,22.979108810424805,1449450.0 2004-07-13,23.2354679107666,23.254112243652344,22.927837371826172,22.927837371826172,2186619.0 2004-07-14,23.12360191345215,23.35199546813965,22.9837703704834,23.2121639251709,2989652.0 2004-07-15,22.960464477539062,23.529115676879883,22.90919303894043,23.305383682250977,3886012.0 2004-07-16,22.988431930541992,23.24945068359375,22.965126037597656,23.072330474853516,1693171.0 2004-07-19,23.030380249023438,23.31004524230957,23.025720596313477,23.14224624633789,2004043.0 2004-07-20,23.086313247680664,23.128263473510742,22.95580291748047,23.128263473510742,2360399.0 2004-07-21,23.151569366455078,23.305383682250977,23.118940353393555,23.240129470825195,2005331.0 2004-07-22,22.522323608398438,23.2121639251709,22.51300048828125,23.118940353393555,4173714.0 2004-07-23,22.5269832611084,22.722749710083008,22.429101943969727,22.522323608398438,3295805.0 2004-07-26,22.57359504699707,22.6015625,22.457067489624023,22.494356155395508,2629864.0 2004-07-27,22.60622215270996,22.825292587280273,22.559612274169922,22.57359504699707,3099927.0 2004-07-28,22.750715255737305,22.769359588623047,22.559612274169922,22.60622215270996,4344061.0 2004-07-29,22.699443817138672,22.885887145996094,22.652833938598633,22.86724281311035,2445358.0 2004-07-30,22.746055603027344,22.746055603027344,22.64817237854004,22.67613983154297,1541918.0 2004-08-02,22.694782257080078,22.694782257080078,22.429101943969727,22.46639060974121,2959617.0 2004-08-03,22.457067489624023,22.694782257080078,22.429101943969727,22.694782257080078,1553075.0 2004-08-04,21.855789184570312,22.34054183959961,21.7625675201416,22.34054183959961,5028237.0 2004-08-05,21.77189064025879,22.15875816345215,21.720617294311523,22.14011573791504,2822524.0 2004-08-06,21.338409423828125,21.478242874145508,21.231204986572266,21.44095230102539,2410816.0 2004-08-09,21.198577880859375,21.459598541259766,21.184593200683594,21.426969528198242,1671717.0 2004-08-10,21.31510353088379,21.338409423828125,21.20789909362793,21.249849319458008,1485708.0 2004-08-11,21.22188377380371,21.277816772460938,21.086711883544922,21.277816772460938,2880450.0 2004-08-12,21.0261173248291,21.538835525512695,21.02145767211914,21.534175872802734,2799782.0 2004-08-13,21.012134552001953,21.26849365234375,20.951539993286133,21.077388763427734,1876605.0 2004-08-16,21.371036529541016,21.43629264831543,21.03544044494629,21.063405990600586,1183847.0 2004-08-17,21.74392318725586,21.883756637573242,21.548158645629883,21.613412857055664,2362330.0 2004-08-18,21.827823638916016,22.000282287597656,21.687990188598633,22.000282287597656,2849771.0 2004-08-19,21.68332862854004,21.874433517456055,21.566802978515625,21.874433517456055,1441512.0 2004-08-20,21.785873413085938,21.80451774597168,21.57146453857422,21.59010887145996,1816318.0 2004-08-23,21.69731330871582,21.87909507751465,21.65070152282715,21.860450744628906,1317721.0 2004-08-24,21.860450744628906,21.91172218322754,21.627397537231445,21.77189064025879,2076988.0 2004-08-25,22.121471405029297,22.326557159423828,21.888416290283203,21.907060623168945,4324108.0 2004-08-26,22.09816551208496,22.27994728088379,21.953672409057617,22.163419723510742,2285309.0 2004-08-27,22.042232513427734,22.191387176513672,22.009605407714844,22.191387176513672,965442.0 2004-08-30,21.97231674194336,22.15875816345215,21.93036651611328,22.093503952026367,1320725.0 2004-08-31,22.116809844970703,22.121471405029297,21.953672409057617,21.97231674194336,1010711.0 2004-09-01,22.13079261779785,22.196048736572266,22.023588180541992,22.15875816345215,1334026.0 2004-09-02,22.326557159423828,22.3731689453125,22.126131057739258,22.13079261779785,1334026.0 2004-09-03,22.3731689453125,22.415117263793945,22.2706241607666,22.349863052368164,1052976.0 2004-09-07,22.545629501342773,22.61554527282715,22.401134490966797,22.419780731201172,1193501.0 2004-09-08,22.485034942626953,22.60622215270996,22.43376350402832,22.564273834228516,1178912.0 2004-09-09,22.44774627685547,22.57359504699707,22.410457611083984,22.536306381225586,1609928.0 2004-09-10,22.51300048828125,22.531644821166992,22.326557159423828,22.419780731201172,913523.0 2004-09-13,22.671478271484375,22.685461044311523,22.443084716796875,22.503679275512695,1002558.0 2004-09-14,22.918514251708984,22.923175811767578,22.70876693725586,22.718088150024414,869971.0 2004-09-15,22.825292587280273,22.87656593322754,22.596900939941406,22.825292587280273,1478628.0 2004-09-16,22.937158584594727,22.979108810424805,22.839275360107422,22.839275360107422,710995.0 2004-09-17,23.18419647216797,23.240129470825195,22.951141357421875,23.04902458190918,1795937.0 2004-09-20,23.058347702026367,23.146907806396484,22.9837703704834,23.072330474853516,1430356.0 2004-09-21,23.300722122192383,23.305383682250977,23.067668914794922,23.118940353393555,1694887.0 2004-09-22,23.27741813659668,23.305383682250977,23.03504180908203,23.300722122192383,2224379.0 2004-09-23,23.268096923828125,23.305383682250977,23.12360191345215,23.300722122192383,1825115.0 2004-09-24,23.291400909423828,23.305383682250977,23.221485137939453,23.2354679107666,1322656.0 2004-09-27,23.17021369934082,23.305383682250977,23.053686141967773,23.14224624633789,1530977.0 2004-09-28,23.314706802368164,23.365978240966797,23.18885612487793,23.198179244995117,1769977.0 2004-09-29,23.515132904052734,23.52445411682129,23.268096923828125,23.398605346679688,4291069.0 2004-09-30,24.21895408630371,24.363449096679688,23.60369300842285,23.626998901367188,6274087.0 2004-10-01,24.58251953125,24.764301300048828,24.237600326538086,24.237600326538086,3981269.0 2004-10-04,24.899471282958984,25.02532196044922,24.65709686279297,25.02532196044922,2335726.0 2004-10-05,24.866844177246094,24.988033294677734,24.768962860107422,24.801589965820312,2218157.0 2004-10-06,25.08591651916504,25.146509170532227,24.838878631591797,24.89015007019043,2063257.0 2004-10-07,24.713029861450195,24.84354019165039,24.512603759765625,24.633790969848633,3980411.0 2004-10-08,24.773622512817383,24.838878631591797,24.540569305419922,24.563875198364258,2328861.0 2004-10-11,24.969388961791992,25.011337280273438,24.680402755737305,24.7083683013916,2097155.0 2004-10-12,24.801589965820312,24.969388961791992,24.713029861450195,24.969388961791992,3087913.0 2004-10-13,24.54989242553711,25.039304733276367,24.48929786682129,24.801589965820312,3637142.0 2004-10-14,24.465991973876953,24.65709686279297,24.42870330810547,24.591840744018555,2063472.0 2004-10-15,24.764301300048828,24.932100296020508,24.540569305419922,24.563875198364258,1586329.0 2004-10-18,25.029983520507812,25.07659339904785,24.52192497253418,24.619808197021484,1852576.0 2004-10-19,25.053287506103516,25.169815063476562,24.960065841674805,24.974050521850586,2062399.0 2004-10-20,25.006677627563477,25.020660400390625,24.764301300048828,24.913455963134766,2314272.0 2004-10-21,25.034643173217773,25.16515350341797,24.9367618560791,25.05794906616211,1818249.0 2004-10-22,25.12320327758789,25.263036727905273,24.99735450744629,25.029983520507812,2507575.0 2004-10-25,24.978710174560547,25.12320327758789,24.67574119567871,25.053287506103516,2126333.0 2004-10-26,25.141847610473633,25.16515350341797,24.866844177246094,24.974050521850586,1942684.0 2004-10-27,25.253713607788086,25.281681060791016,24.913455963134766,25.05794906616211,2610126.0 2004-10-28,25.524057388305664,25.55202293395996,25.193119049072266,25.281681060791016,1892267.0 2004-10-29,25.398208618164062,25.55202293395996,25.146509170532227,25.524057388305664,3059593.0 2004-11-01,25.416852951049805,25.435495376586914,25.127864837646484,25.216426849365234,1824257.0 2004-11-02,25.370241165161133,25.7011775970459,25.27235984802246,25.360919952392578,2041588.0 2004-11-03,25.78041648864746,25.785076141357422,25.53337860107422,25.631261825561523,1684804.0 2004-11-04,26.5634765625,26.68466567993164,25.738466262817383,25.775754928588867,3039855.0 2004-11-05,27.06687355041504,27.104162216186523,26.568138122558594,26.568138122558594,4338268.0 2004-11-08,27.00627899169922,27.118144989013672,26.9177188873291,26.9177188873291,2846767.0 2004-11-09,26.829158782958984,26.982973098754883,26.69864845275879,26.927040100097656,1380368.0 2004-11-10,26.600765228271484,26.950345993041992,26.5634765625,26.9177188873291,1446232.0 2004-11-11,26.68466567993164,26.707969665527344,26.4376277923584,26.661359786987305,1918441.0 2004-11-12,26.85246467590332,26.85246467590332,26.59610366821289,26.740598678588867,1567663.0 2004-11-15,26.7918701171875,26.987634658813477,26.69864845275879,26.754581451416016,1489355.0 2004-11-16,26.405000686645508,26.801191329956055,26.372373580932617,26.754581451416016,2383140.0 2004-11-17,26.307117462158203,26.614749908447266,26.22787857055664,26.502883911132812,3108509.0 2004-11-18,26.405000686645508,26.442289352416992,26.19525146484375,26.28847312927246,2314916.0 2004-11-19,26.036775588989258,26.451610565185547,26.036775588989258,26.358388900756836,1617008.0 2004-11-22,26.451610565185547,26.48889923095703,25.985502243041992,26.125335693359375,2168812.0 2004-11-23,26.540170669555664,26.707969665527344,26.335084915161133,26.451610565185547,1920157.0 2004-11-24,26.544832229614258,26.600765228271484,26.479576110839844,26.521526336669922,1448163.0 2004-11-26,26.568138122558594,26.670682907104492,26.49822235107422,26.49822235107422,615738.0 2004-11-29,26.544832229614258,26.69864845275879,26.405000686645508,26.405000686645508,1738439.0 2004-11-30,26.49822235107422,26.59610366821289,26.45627212524414,26.465593338012695,1722134.0 2004-12-01,26.978313446044922,27.029584884643555,26.568138122558594,26.568138122558594,2877018.0 2004-12-02,26.9456844329834,27.043567657470703,26.843141555786133,26.96432876586914,948064.0 2004-12-03,27.169416427612305,27.230010986328125,26.83847999572754,26.894412994384766,1368353.0 2004-12-06,26.99229621887207,27.183399200439453,26.847803115844727,26.987634658813477,861603.0 2004-12-07,27.020261764526367,27.318571090698242,26.85246467590332,26.9456844329834,1870598.0 2004-12-08,27.495691299438477,27.724084854125977,27.048229217529297,27.048229217529297,2499422.0 2004-12-09,28.092309951782227,28.10163116455078,27.290605545043945,27.290605545043945,3948015.0 2004-12-10,28.082988739013672,28.306720733642578,27.966461181640625,27.966461181640625,2459303.0 2004-12-13,28.782148361206055,28.80545425415039,28.013071060180664,28.106292724609375,3819504.0 2004-12-14,28.8986759185791,28.903337478637695,28.521129608154297,28.525789260864258,3260191.0 2004-12-15,28.912660598754883,29.3834285736084,28.8986759185791,28.903337478637695,3752995.0 2004-12-16,29.159696578979492,29.364784240722656,28.688928604125977,28.735538482666016,3945011.0 2004-12-17,29.54190444946289,29.765636444091797,28.945287704467773,28.945287704467773,4488662.0 2004-12-20,29.38808822631836,29.826231002807617,29.364784240722656,29.364784240722656,1959418.0 2004-12-21,29.406734466552734,29.52326011657715,29.224952697753906,29.24825668334961,2795491.0 2004-12-22,29.458005905151367,29.57453155517578,29.224952697753906,29.224952697753906,2545978.0 2004-12-23,29.47665023803711,29.546566009521484,29.38808822631836,29.43470001220703,1951909.0 2004-12-27,29.271562576293945,29.453344345092773,29.131729125976562,29.425378799438477,1750239.0 2004-12-28,29.621143341064453,29.64444923400879,29.304189682006836,29.360122680664062,1978084.0 2004-12-29,29.392751693725586,29.607160568237305,29.34147834777832,29.504615783691406,1459534.0 2004-12-30,29.44868278503418,29.551227569580078,29.24825668334961,29.346139907836914,1237482.0 2004-12-31,29.35546112060547,29.625804901123047,29.35546112060547,29.43470001220703,748110.0 2005-01-03,29.150375366210938,29.35546112060547,29.09444236755371,29.243595123291016,2172888.0 2005-01-04,28.702911376953125,29.220291137695312,28.702911376953125,29.085119247436523,2356966.0 2005-01-05,28.721555709838867,28.8986759185791,28.67960548400879,28.828760147094727,2253127.0 2005-01-06,28.991897583007812,29.10842514038086,28.763505935668945,28.763505935668945,1440654.0 2005-01-07,28.949947357177734,29.122407913208008,28.8986759185791,28.996559143066406,1058554.0 2005-01-10,28.824098587036133,29.001220703125,28.75884437561035,28.852066040039062,1829620.0 2005-01-11,28.43256950378418,28.828760147094727,28.381296157836914,28.828760147094727,2398158.0 2005-01-12,28.493162155151367,28.563079833984375,28.29739761352539,28.47917938232422,2255058.0 2005-01-13,28.954608917236328,29.43470001220703,28.842742919921875,28.8986759185791,3598525.0 2005-01-14,29.518600463867188,29.579193115234375,29.01986312866211,29.024524688720703,2040301.0 2005-01-18,29.868179321289062,29.956741333007812,29.332157135009766,29.332157135009766,2772321.0 2005-01-19,29.765636444091797,30.07792854309082,29.700382232666016,29.760976791381836,2247978.0 2005-01-20,29.471988677978516,29.691059112548828,29.38808822631836,29.597837448120117,3406938.0 2005-01-21,29.131729125976562,29.50927734375,29.131729125976562,29.471988677978516,2079562.0 2005-01-24,28.861387252807617,29.36944580078125,28.852066040039062,29.178340911865234,1783923.0 2005-01-25,28.90799903869629,29.122407913208008,28.84740447998047,29.03384780883789,1366422.0 2005-01-26,29.150375366210938,29.164358139038086,28.90799903869629,28.90799903869629,2276083.0 2005-01-27,29.695720672607422,29.961402893066406,29.10842514038086,29.159696578979492,3490824.0 2005-01-28,29.681737899780273,29.83089256286621,29.252918243408203,29.7376708984375,2191983.0 2005-01-31,29.44868278503418,29.826231002807617,29.318172454833984,29.7376708984375,2741641.0 2005-02-01,29.471988677978516,29.728347778320312,29.27622413635254,29.621143341064453,2883239.0 2005-02-02,29.60249900817871,29.77029800415039,29.364784240722656,29.411394119262695,1174836.0 2005-02-03,29.8914852142334,29.947418212890625,29.54190444946289,29.691059112548828,3945226.0 2005-02-04,30.55335807800293,30.55335807800293,29.779619216918945,29.90546989440918,2394940.0 2005-02-07,30.99616050720215,31.229215621948242,30.497425079345703,30.55335807800293,3001881.0 2005-02-08,30.641918182373047,30.8563289642334,29.947418212890625,30.41352653503418,6154586.0 2005-02-09,30.087251663208008,30.632596969604492,29.928773880004883,30.618614196777344,2278658.0 2005-02-10,29.868179321289062,30.101234436035156,29.854196548461914,30.068607330322266,3336783.0 2005-02-11,30.348270416259766,30.41352653503418,29.691059112548828,29.78428077697754,2937304.0 2005-02-14,30.296998977661133,30.390220642089844,30.166488647460938,30.348270416259766,1336172.0 2005-02-15,30.283016204833984,30.464797973632812,30.133861541748047,30.296998977661133,2052745.0 2005-02-16,30.203777313232422,30.296998977661133,30.096572875976562,30.25971031188965,1567234.0 2005-02-17,29.798263549804688,30.255050659179688,29.798263549804688,30.19911766052246,2116893.0 2005-02-18,29.72368621826172,30.01267433166504,29.714365005493164,29.81690788269043,3220930.0 2005-02-22,29.210969924926758,29.728347778320312,29.14105224609375,29.719026565551758,4379246.0 2005-02-23,29.131729125976562,29.364784240722656,29.057153701782227,29.150375366210938,3153778.0 2005-02-24,29.16901969909668,29.220291137695312,28.777488708496094,29.085119247436523,2845480.0 2005-02-25,29.8914852142334,29.97072410583496,29.24825668334961,29.271562576293945,2228240.0 2005-02-28,29.87750244140625,30.180471420288086,29.621143341064453,29.840213775634766,1644041.0 2005-03-01,30.129201889038086,30.227083206176758,29.97072410583496,30.11055564880371,2654108.0 2005-03-02,30.511409759521484,30.590646743774414,29.896146774291992,30.01267433166504,3176305.0 2005-03-03,30.669885635375977,30.809717178344727,30.46013641357422,30.604629516601562,1785424.0 2005-03-04,31.177942276000977,31.201248168945312,30.679208755493164,30.763107299804688,2710103.0 2005-03-07,31.588117599487305,31.695322036743164,31.08938217163086,31.08938217163086,2476681.0 2005-03-08,31.210569381713867,31.555490493774414,31.145315170288086,31.45760726928711,2451150.0 2005-03-09,30.833023071289062,31.154638290405273,30.795734405517578,31.14997673034668,2170099.0 2005-03-10,30.78641128540039,31.033449172973633,30.716495513916016,30.870311737060547,2570222.0 2005-03-11,30.795734405517578,30.963533401489258,30.64657974243164,30.833023071289062,2128264.0 2005-03-14,31.187265396118164,31.210569381713867,30.87497329711914,30.87497329711914,1570453.0 2005-03-15,31.387691497802734,31.55082893371582,31.201248168945312,31.229215621948242,2344523.0 2005-03-16,31.066076278686523,31.392351150512695,31.066076278686523,31.233875274658203,2234677.0 2005-03-17,30.702512741088867,31.154638290405273,30.68852996826172,31.066076278686523,2795706.0 2005-03-18,30.408864974975586,30.78175163269043,30.36691665649414,30.669885635375977,6468033.0 2005-03-21,30.27835464477539,30.502086639404297,30.23174476623535,30.464797973632812,1473908.0 2005-03-22,30.105894088745117,30.562681198120117,30.101234436035156,30.343610763549805,2774681.0 2005-03-23,30.348270416259766,30.39954376220703,29.900808334350586,30.124540328979492,2276513.0 2005-03-24,30.38555908203125,30.590646743774414,30.310983657836914,30.310983657836914,1593623.0 2005-03-28,30.27835464477539,30.55335807800293,30.27835464477539,30.408864974975586,1190283.0 2005-03-29,30.063945770263672,30.30632209777832,30.008012771606445,30.15250587463379,2428409.0 2005-03-30,31.052093505859375,31.052093505859375,30.180471420288086,30.203777313232422,2934730.0 2005-03-31,31.163959503173828,31.27582550048828,30.837684631347656,31.052093505859375,2220302.0 2005-04-01,30.74912452697754,31.345741271972656,30.74912452697754,31.280487060546875,1515101.0 2005-04-04,30.73980140686035,30.879634857177734,30.53937530517578,30.763107299804688,1728785.0 2005-04-05,31.252519607543945,31.32243537902832,30.837684631347656,30.837684631347656,1865663.0 2005-04-06,31.112688064575195,31.373708724975586,31.01480484008789,31.25718116760254,1396029.0 2005-04-07,31.47625160217285,31.532184600830078,31.18260383605957,31.18260383605957,1934961.0 2005-04-08,31.44362449645996,31.583457946777344,31.19658660888672,31.508878707885742,1776199.0 2005-04-11,31.6160831451416,31.765239715576172,31.462268829345703,31.462268829345703,1990313.0 2005-04-12,31.85379981994629,31.914392471313477,31.513540267944336,31.57879638671875,2693798.0 2005-04-13,31.452945709228516,32.263973236083984,31.401674270629883,31.905071258544922,2502426.0 2005-04-14,30.963533401489258,31.536846160888672,30.91692352294922,31.536846160888672,2103162.0 2005-04-15,29.87750244140625,30.860990524291992,29.83089256286621,30.8563289642334,4622752.0 2005-04-18,29.29486846923828,29.97072410583496,29.29486846923828,29.872840881347656,4937915.0 2005-04-19,29.20164680480957,29.593177795410156,29.150375366210938,29.364784240722656,4016025.0 2005-04-20,28.991897583007812,29.35546112060547,28.889354705810547,29.271562576293945,3461217.0 2005-04-21,29.53724479675293,30.525392532348633,29.178340911865234,30.157167434692383,6378569.0 2005-04-22,29.765636444091797,30.273693084716797,29.55588722229004,29.667753219604492,3919910.0 2005-04-25,30.269033432006836,30.29233741760254,29.840213775634766,29.840213775634766,3147341.0 2005-04-26,30.68852996826172,30.795734405517578,30.269033432006836,30.296998977661133,3291300.0 2005-04-27,30.711835861206055,30.777090072631836,30.390220642089844,30.693191528320312,3072037.0 2005-04-28,29.53724479675293,30.534713745117188,29.467327117919922,30.530052185058594,4572334.0 2005-04-29,29.24825668334961,29.900808334350586,28.991897583007812,29.7376708984375,5621448.0 2005-05-02,28.57240104675293,29.364784240722656,28.33934783935547,29.271562576293945,7125178.0 2005-05-03,28.37197494506836,28.63765525817871,28.241464614868164,28.567739486694336,5046044.0 2005-05-04,28.945287704467773,28.949947357177734,28.33934783935547,28.43256950378418,5082087.0 2005-05-05,28.949947357177734,29.099103927612305,28.6190128326416,28.8986759185791,3874856.0 2005-05-06,28.86604881286621,29.085119247436523,28.80545425415039,29.010541915893555,2650890.0 2005-05-09,29.20164680480957,29.252918243408203,28.721555709838867,28.86604881286621,2143282.0 2005-05-10,28.735538482666016,29.122407913208008,28.63765525817871,29.01520347595215,2902119.0 2005-05-11,28.88003158569336,28.959270477294922,28.40460205078125,28.730878829956055,1670429.0 2005-05-12,28.581722259521484,28.949947357177734,28.43722915649414,28.88003158569336,2292818.0 2005-05-13,28.33934783935547,28.67960548400879,28.152904510498047,28.670284271240234,3036637.0 2005-05-16,28.842742919921875,28.842742919921875,28.152904510498047,28.3906192779541,2154009.0 2005-05-17,29.14105224609375,29.196985244750977,28.51180648803711,28.72621726989746,2173532.0 2005-05-18,30.040639877319336,30.07792854309082,29.196985244750977,29.30885124206543,3247104.0 2005-05-19,30.390220642089844,30.427509307861328,30.017335891723633,30.063945770263672,2374129.0 2005-05-20,30.296998977661133,30.41352653503418,30.133861541748047,30.376237869262695,1387662.0 2005-05-23,30.679208755493164,30.73980140686035,30.296998977661133,30.436832427978516,1575816.0 2005-05-24,31.229215621948242,31.229215621948242,30.958871841430664,30.986839294433594,3858550.0 2005-05-25,31.033449172973633,31.345741271972656,30.940227508544922,31.229215621948242,2455870.0 2005-05-26,31.355064392089844,31.369047164916992,31.070737838745117,31.08938217163086,2032363.0 2005-05-27,31.434301376342773,31.602100372314453,31.261842727661133,31.261842727661133,2022279.0 2005-05-31,31.480913162231445,31.676677703857422,31.28980827331543,31.41099739074707,1675149.0 2005-06-01,31.602100372314453,31.998292922973633,31.238536834716797,31.3364200592041,3016041.0 2005-06-02,32.538978576660156,32.56694412231445,31.42498016357422,31.56481170654297,3760504.0 2005-06-03,32.40846633911133,32.58558654785156,32.245330810546875,32.538978576660156,2994587.0 2005-06-06,32.30592346191406,32.511009216308594,32.277957916259766,32.371177673339844,1680298.0 2005-06-07,32.25931167602539,32.632198333740234,32.23600769042969,32.310585021972656,2360184.0 2005-06-08,32.07286834716797,32.48770523071289,31.95168113708496,32.263973236083984,1696604.0 2005-06-09,32.459739685058594,32.492366790771484,31.830493927001953,32.04490280151367,1508450.0 2005-06-10,31.97964859008789,32.50168991088867,31.88642692565918,32.4317741394043,2124831.0 2005-06-13,31.788543701171875,32.08685302734375,31.648712158203125,31.81184959411621,1966498.0 2005-06-14,32.138126373291016,32.16143035888672,31.78388214111328,31.79320526123047,1792075.0 2005-06-15,32.035579681396484,32.34787368774414,31.835155487060547,32.16143035888672,2021636.0 2005-06-16,32.156768798828125,32.2546501159668,31.928375244140625,32.05888748168945,1893768.0 2005-06-17,32.28727722167969,32.39914321899414,32.03091812133789,32.231346130371094,2181041.0 2005-06-20,32.319908142089844,32.42245101928711,32.082191467285156,32.16143035888672,1052332.0 2005-06-21,32.06821060180664,32.48770523071289,32.02159881591797,32.27329635620117,1693386.0 2005-06-22,32.175411224365234,32.56694412231445,32.16143035888672,32.56694412231445,1751312.0 2005-06-23,31.79320526123047,32.319908142089844,31.746593475341797,32.175411224365234,1776199.0 2005-06-24,31.63939094543457,31.891088485717773,31.6160831451416,31.695322036743164,2604119.0 2005-06-27,31.569473266601562,31.769899368286133,31.345741271972656,31.527524948120117,1745519.0 2005-06-28,31.905071258544922,32.03091812133789,31.65337371826172,31.662694931030273,1013071.0 2005-06-29,31.85379981994629,32.016937255859375,31.78388214111328,31.909732818603516,1622157.0 2005-06-30,31.797866821289062,31.974987030029297,31.65337371826172,31.891088485717773,2576872.0 2005-07-01,32.016937255859375,32.07752990722656,31.73261070251465,31.797866821289062,1474337.0 2005-07-05,32.20804214477539,32.4830436706543,31.774560928344727,31.91905403137207,1450309.0 2005-07-06,32.082191467285156,32.31524658203125,32.082191467285156,32.170753479003906,1352048.0 2005-07-07,31.970325469970703,32.05422592163086,31.387691497802734,31.69066047668457,3271776.0 2005-07-08,32.38982391357422,32.50168991088867,31.928375244140625,31.96100425720215,1347757.0 2005-07-11,32.86991500854492,32.916526794433594,32.33855056762695,32.417789459228516,1769977.0 2005-07-12,32.75804901123047,32.86991500854492,32.60423278808594,32.86991500854492,1458032.0 2005-07-13,32.81398010253906,32.9911003112793,32.73008346557617,32.818641662597656,2007047.0 2005-07-14,31.648712158203125,32.67414855957031,31.648712158203125,32.417789459228516,6704245.0 2005-07-15,31.630067825317383,32.06821060180664,31.532184600830078,31.835155487060547,3351157.0 2005-07-18,31.299131393432617,31.676677703857422,31.294469833374023,31.569473266601562,3706440.0 2005-07-19,31.508878707885742,31.81184959411621,31.44362449645996,31.55082893371582,3472159.0 2005-07-20,31.900409698486328,31.928375244140625,31.229215621948242,31.508878707885742,1847213.0 2005-07-21,31.737272262573242,31.942359924316406,31.574134826660156,31.942359924316406,1772552.0 2005-07-22,31.965665817260742,31.965665817260742,31.555490493774414,31.788543701171875,1712909.0 2005-07-25,31.835155487060547,32.142784118652344,31.81184959411621,31.947021484375,1780490.0 2005-07-26,32.222023010253906,32.30126190185547,31.965665817260742,32.16143035888672,1806450.0 2005-07-27,31.877103805541992,32.352535247802734,31.863121032714844,32.2546501159668,1710120.0 2005-07-28,32.43643569946289,32.632198333740234,31.85845947265625,31.881765365600586,1799799.0 2005-07-29,31.914392471313477,32.46440124511719,31.8724422454834,32.4317741394043,1509308.0 2005-08-01,31.947021484375,32.212703704833984,31.019466400146484,31.019466400146484,1400320.0 2005-08-02,32.16609191894531,32.277957916259766,31.85379981994629,31.95168113708496,1529046.0 2005-08-03,32.245330810546875,32.450416564941406,32.07286834716797,32.07286834716797,1793577.0 2005-08-04,32.07286834716797,32.319908142089844,31.914392471313477,32.170753479003906,2392795.0 2005-08-05,31.881765365600586,32.170753479003906,31.82583236694336,32.00761413574219,2774037.0 2005-08-08,31.79320526123047,32.02626037597656,31.648712158203125,31.88642692565918,1598772.0 2005-08-09,31.881765365600586,32.03091812133789,31.81184959411621,31.881765365600586,1798511.0 2005-08-10,32.13346481323242,32.38982391357422,31.881765365600586,31.881765365600586,2136845.0 2005-08-11,31.97964859008789,32.091514587402344,31.699983596801758,32.049564361572266,2266215.0 2005-08-12,31.597440719604492,31.98430824279785,31.569473266601562,31.88642692565918,1996320.0 2005-08-15,31.602100372314453,31.727949142456055,31.536846160888672,31.620744705200195,1456530.0 2005-08-16,31.546167373657227,31.672016143798828,31.494895935058594,31.602100372314453,2558851.0 2005-08-17,31.532184600830078,31.765239715576172,31.532184600830078,31.583457946777344,2339159.0 2005-08-18,31.462268829345703,31.513540267944336,31.369047164916992,31.462268829345703,1499868.0 2005-08-19,31.480913162231445,31.583457946777344,31.434301376342773,31.57879638671875,1209377.0 2005-08-22,31.131332397460938,31.44362449645996,31.024126052856445,31.27582550048828,3133611.0 2005-08-23,31.210569381713867,31.299131393432617,31.038110733032227,31.094043731689453,2697016.0 2005-08-24,31.084720611572266,31.294469833374023,31.000822067260742,31.215232849121094,1782850.0 2005-08-25,31.02878761291504,31.140653610229492,30.623275756835938,30.64657974243164,1742516.0 2005-08-26,30.66056251525879,31.112688064575195,30.623275756835938,31.061416625976562,2023138.0 2005-08-29,30.343610763549805,30.61395263671875,30.296998977661133,30.61395263671875,4949500.0 2005-08-30,29.178340911865234,30.273693084716797,28.977914810180664,30.273693084716797,6914926.0 2005-08-31,29.46266746520996,29.551227569580078,29.178340911865234,29.178340911865234,6169390.0 2005-09-01,28.609689712524414,29.649110794067383,28.581722259521484,29.56987190246582,5842641.0 2005-09-02,28.581722259521484,28.954608917236328,28.157564163208008,28.954608917236328,4302654.0 2005-09-06,29.15503692626953,29.183002471923828,28.684267044067383,28.71223258972168,3207842.0 2005-09-07,29.81690788269043,29.989368438720703,29.099103927612305,29.10842514038086,3829802.0 2005-09-08,29.09444236755371,29.67707633972168,29.089780807495117,29.672414779663086,4291283.0 2005-09-09,29.35546112060547,29.3834285736084,29.010541915893555,29.09444236755371,3612255.0 2005-09-12,29.01520347595215,29.411394119262695,28.88003158569336,29.271562576293945,3646797.0 2005-09-13,29.360122680664062,29.467327117919922,28.96859359741211,29.01986312866211,4833647.0 2005-09-14,29.192323684692383,29.588516235351562,29.192323684692383,29.38808822631836,4415718.0 2005-09-15,28.912660598754883,29.27622413635254,28.884693145751953,29.196985244750977,2836898.0 2005-09-16,28.66562271118164,29.01520347595215,28.57240104675293,28.917320251464844,7118312.0 2005-09-19,28.385957717895508,28.735538482666016,28.17620849609375,28.735538482666016,3565271.0 2005-09-20,28.12959861755371,28.474517822265625,28.017732620239258,28.4185848236084,3725319.0 2005-09-21,27.96179962158203,28.055021286010742,27.705440521240234,28.036376953125,4147325.0 2005-09-22,28.460535049438477,28.754182815551758,27.924510955810547,28.078327178955078,2857065.0 2005-09-23,28.828760147094727,28.96859359741211,28.334686279296875,28.502485275268555,2514655.0 2005-09-26,28.69824981689453,29.164358139038086,28.553756713867188,28.991897583007812,2262996.0 2005-09-27,28.614351272583008,28.842742919921875,28.33934783935547,28.63299560546875,2207215.0 2005-09-28,28.348669052124023,28.72621726989746,28.134260177612305,28.581722259521484,2212364.0 2005-09-29,28.218158721923828,28.40460205078125,27.90120506286621,28.40460205078125,2923359.0 2005-09-30,29.364784240722656,29.439361572265625,28.19019317626953,28.260108947753906,3258904.0 2005-10-03,29.38808822631836,29.532583236694336,29.24825668334961,29.532583236694336,2054890.0 2005-10-04,29.588516235351562,30.11055564880371,29.527921676635742,29.611820220947266,3379047.0 2005-10-05,29.444021224975586,29.649110794067383,29.122407913208008,29.551227569580078,2736492.0 2005-10-06,29.695720672607422,30.348270416259766,29.38808822631836,30.343610763549805,4323250.0 2005-10-07,29.593177795410156,29.92411231994629,29.406734466552734,29.765636444091797,2122471.0 2005-10-10,28.86604881286621,29.649110794067383,28.828760147094727,29.593177795410156,2984289.0 2005-10-11,28.656299591064453,29.196985244750977,28.595706939697266,28.963930130004883,2171172.0 2005-10-12,28.17154884338379,29.057153701782227,27.999088287353516,28.670284271240234,3359310.0 2005-10-13,28.26943016052246,28.409263610839844,27.826629638671875,28.17620849609375,2856851.0 2005-10-14,28.595706939697266,28.688928604125977,28.413923263549805,28.427907943725586,1627521.0 2005-10-17,28.17620849609375,28.591045379638672,28.041038513183594,28.591045379638672,2089431.0 2005-10-18,27.546964645385742,28.208837509155273,27.2999267578125,28.199514389038086,4376242.0 2005-10-19,28.791471481323242,28.791471481323242,27.509674072265625,27.556285858154297,4443823.0 2005-10-20,28.43256950378418,29.224952697753906,28.385957717895508,28.8753719329834,3320477.0 2005-10-21,28.577062606811523,28.83808135986328,28.20417594909668,28.577062606811523,1933888.0 2005-10-24,28.88003158569336,28.94062614440918,28.43256950378418,28.460535049438477,2615275.0 2005-10-25,28.43722915649414,28.92664337158203,28.27875328063965,28.782148361206055,2427551.0 2005-10-26,27.8825626373291,28.423246383666992,27.817306518554688,28.3906192779541,4101627.0 2005-10-27,27.080856323242188,27.891883850097656,27.03890609741211,27.887222290039062,4433954.0 2005-10-28,27.686796188354492,27.752050399780273,27.08551788330078,27.08551788330078,2204212.0 2005-10-31,27.789339065551758,28.036376953125,27.789339065551758,27.873239517211914,3263838.0 2005-11-01,27.486370086669922,27.80332374572754,27.430437088012695,27.80332374572754,3634353.0 2005-11-02,28.17154884338379,28.353330612182617,27.40713119506836,27.546964645385742,2169670.0 2005-11-03,28.651639938354492,28.84740447998047,28.34400749206543,28.385957717895508,3643579.0 2005-11-04,28.921981811523438,28.931304931640625,28.525789260864258,28.8753719329834,2336370.0 2005-11-07,28.70757293701172,28.945287704467773,28.600366592407227,28.852066040039062,2922715.0 2005-11-08,28.493162155151367,28.721555709838867,28.413923263549805,28.70757293701172,2037297.0 2005-11-09,28.53977394104004,28.782148361206055,28.399940490722656,28.60502815246582,2512939.0 2005-11-10,29.6351261138916,29.681737899780273,28.27875328063965,28.409263610839844,3963891.0 2005-11-11,29.44868278503418,29.518600463867188,29.271562576293945,29.318172454833984,1695316.0 2005-11-14,29.714365005493164,29.774959564208984,29.34147834777832,29.3834285736084,1296052.0 2005-11-15,29.40207290649414,29.83089256286621,29.299528121948242,29.798263549804688,1875961.0 2005-11-16,29.24825668334961,29.527921676635742,29.24825668334961,29.518600463867188,1581609.0 2005-11-17,29.41605567932129,29.41605567932129,29.243595123291016,29.318172454833984,2060039.0 2005-11-18,29.66309356689453,29.728347778320312,29.41605567932129,29.621143341064453,1739512.0 2005-11-21,30.04996109008789,30.07792854309082,29.471988677978516,29.593177795410156,2390649.0 2005-11-22,30.09191131591797,30.161827087402344,29.74233055114746,29.933435440063477,1664851.0 2005-11-23,30.189794540405273,30.329626083374023,29.95207977294922,30.008012771606445,1735007.0 2005-11-25,30.147844314575195,30.32030487060547,30.087251663208008,30.29233741760254,643199.0 2005-11-28,29.70970344543457,30.296998977661133,29.691059112548828,30.194456100463867,2402020.0 2005-11-29,30.21776008605957,30.23174476623535,29.81690788269043,29.947418212890625,2421973.0 2005-11-30,30.115217208862305,30.809717178344727,30.07326889038086,30.29233741760254,2959617.0 2005-12-01,31.359725952148438,31.555490493774414,30.758445739746094,30.902938842773438,4697841.0 2005-12-02,31.378368377685547,31.63939094543457,31.173282623291016,31.415658950805664,2959187.0 2005-12-05,31.308452606201172,31.331758499145508,31.10336685180664,31.18260383605957,2242186.0 2005-12-06,31.252519607543945,31.65337371826172,31.18260383605957,31.387691497802734,2541258.0 2005-12-07,31.261842727661133,31.31777572631836,30.809717178344727,31.18260383605957,8016817.0 2005-12-08,31.532184600830078,31.699983596801758,31.18260383605957,31.233875274658203,2697660.0 2005-12-09,31.55082893371582,31.602100372314453,31.215232849121094,31.546167373657227,2689722.0 2005-12-12,31.667356491088867,31.75125503540039,31.522863388061523,31.56481170654297,1649404.0 2005-12-13,31.555490493774414,31.746593475341797,31.406335830688477,31.57879638671875,4120078.0 2005-12-14,31.541507720947266,31.77922248840332,31.41099739074707,31.6160831451416,3690993.0 2005-12-15,31.57879638671875,31.830493927001953,31.355064392089844,31.508878707885742,2847625.0 2005-12-16,31.56481170654297,31.676677703857422,31.420318603515625,31.57879638671875,4317243.0 2005-12-19,31.210569381713867,31.56481170654297,31.159299850463867,31.560150146484375,2268360.0 2005-12-20,31.210569381713867,31.438962936401367,31.098705291748047,31.1359920501709,2329505.0 2005-12-21,31.32243537902832,31.508878707885742,31.229215621948242,31.24785804748535,1868238.0 2005-12-22,31.7186279296875,31.723289489746094,31.27582550048828,31.438962936401367,1684160.0 2005-12-23,31.44362449645996,31.765239715576172,31.406335830688477,31.737272262573242,1008994.0 2005-12-27,31.299131393432617,31.602100372314453,31.25718116760254,31.448284149169922,1506090.0 2005-12-28,31.238536834716797,31.47625160217285,31.210569381713867,31.299131393432617,1199079.0 2005-12-29,31.583457946777344,31.8444766998291,31.32243537902832,31.392351150512695,1584398.0 2005-12-30,31.215232849121094,31.583457946777344,31.215232849121094,31.57879638671875,1659059.0 2006-01-03,31.466930389404297,31.499557495117188,30.977516174316406,31.28514862060547,2889676.0 2006-01-04,31.81184959411621,31.923715591430664,31.536846160888672,31.583457946777344,3731327.0 2006-01-05,31.73261070251465,32.05888748168945,31.51820182800293,31.81184959411621,3187461.0 2006-01-06,31.942359924316406,32.06821060180664,31.807188034057617,31.849138259887695,1310427.0 2006-01-09,32.296600341796875,32.49702835083008,31.709306716918945,31.709306716918945,2391937.0 2006-01-10,32.1987190246582,32.29193878173828,31.8724422454834,32.04490280151367,2279516.0 2006-01-11,32.61821746826172,32.62753677368164,32.11481857299805,32.18473434448242,2020134.0 2006-01-12,32.310585021972656,32.524993896484375,32.2033805847168,32.44109344482422,1672146.0 2006-01-13,32.417789459228516,32.53431701660156,32.296600341796875,32.39914321899414,1285969.0 2006-01-17,32.16609191894531,32.39448547363281,32.05422592163086,32.245330810546875,2824026.0 2006-01-18,31.769899368286133,32.511009216308594,31.769899368286133,32.16609191894531,3335710.0 2006-01-19,31.974987030029297,32.09617614746094,31.508878707885742,31.835155487060547,2138776.0 2006-01-20,31.033449172973633,31.97964859008789,31.024126052856445,31.974987030029297,3218570.0 2006-01-23,31.038110733032227,31.219892501831055,30.893617630004883,31.047433853149414,1880896.0 2006-01-24,31.215232849121094,31.415658950805664,31.07539939880371,31.140653610229492,2088788.0 2006-01-25,31.313114166259766,31.429641723632812,31.173282623291016,31.331758499145508,1870383.0 2006-01-26,31.755916595458984,31.909732818603516,31.462268829345703,31.532184600830078,1633957.0 2006-01-27,32.18473434448242,32.263973236083984,31.755916595458984,31.81184959411621,1590834.0 2006-01-30,31.341081619262695,32.277957916259766,31.28980827331543,32.277957916259766,2764812.0 2006-01-31,31.061416625976562,31.788543701171875,30.958871841430664,31.48557472229004,3886870.0 2006-02-01,31.681339263916016,31.681339263916016,30.96819305419922,30.96819305419922,2579232.0 2006-02-02,31.066076278686523,31.462268829345703,30.870311737060547,31.462268829345703,2194343.0 2006-02-03,30.78641128540039,31.11734962463379,30.716495513916016,30.94955062866211,2081493.0 2006-02-06,31.1359920501709,31.159299850463867,30.81437873840332,30.944889068603516,2915635.0 2006-02-07,31.033449172973633,31.438962936401367,30.427509307861328,30.716495513916016,1760323.0 2006-02-08,30.81437873840332,30.99616050720215,30.124540328979492,30.124540328979492,2235106.0 2006-02-09,31.527524948120117,31.877103805541992,31.45760726928711,31.741933822631836,3266198.0 2006-02-10,32.36651611328125,32.60889434814453,32.08685302734375,32.11481857299805,5499158.0 2006-02-13,32.11481857299805,32.2546501159668,31.998292922973633,32.16143035888672,2311698.0 2006-02-14,32.035579681396484,32.16143035888672,31.7186279296875,32.15210723876953,2833251.0 2006-02-15,32.50168991088867,32.590248107910156,31.81184959411621,31.8211727142334,2256989.0 2006-02-16,32.39448547363281,32.524993896484375,32.25931167602539,32.277957916259766,2641450.0 2006-02-17,32.29193878173828,32.46440124511719,32.18473434448242,32.2546501159668,1418771.0 2006-02-21,31.6160831451416,32.29193878173828,31.602100372314453,32.29193878173828,2215582.0 2006-02-22,31.8444766998291,32.09617614746094,31.61142349243164,31.620744705200195,1723421.0 2006-02-23,32.04490280151367,32.082191467285156,31.672016143798828,31.672016143798828,1831122.0 2006-02-24,31.947021484375,32.156768798828125,31.914392471313477,32.06821060180664,1690811.0 2006-02-27,32.277957916259766,32.28727722167969,31.877103805541992,31.928375244140625,1593838.0 2006-02-28,31.881765365600586,32.28261947631836,31.881765365600586,32.16143035888672,2530531.0 2006-03-01,32.07286834716797,32.277957916259766,31.93303680419922,31.998292922973633,1579892.0 2006-03-02,31.8724422454834,32.10083770751953,31.81184959411621,32.002952575683594,2513582.0 2006-03-03,31.7186279296875,31.905071258544922,31.63939094543457,31.755916595458984,1434003.0 2006-03-06,31.88642692565918,32.26863479614258,31.77922248840332,31.85845947265625,1930241.0 2006-03-07,31.63939094543457,31.909732818603516,31.532184600830078,31.769899368286133,1889263.0 2006-03-08,31.923715591430664,31.96100425720215,31.55082893371582,31.64405059814453,1269235.0 2006-03-09,31.85845947265625,32.13346481323242,31.835155487060547,31.839815139770508,1382084.0 2006-03-10,31.662694931030273,31.998292922973633,31.65337371826172,31.788543701171875,2293676.0 2006-03-13,31.546167373657227,31.835155487060547,31.527524948120117,31.7186279296875,1925735.0 2006-03-14,31.50421714782715,31.662694931030273,31.415658950805664,31.50421714782715,2268574.0 2006-03-15,31.499557495117188,31.64405059814453,31.429641723632812,31.48557472229004,1875532.0 2006-03-16,31.723289489746094,31.8444766998291,31.50421714782715,31.6160831451416,2271578.0 2006-03-17,32.277957916259766,32.277957916259766,31.797866821289062,31.937698364257812,2252698.0 2006-03-20,32.18473434448242,32.38982391357422,32.02159881591797,32.222023010253906,1455029.0 2006-03-21,32.38050079345703,32.53431701660156,32.10549545288086,32.277957916259766,2146071.0 2006-03-22,32.41312789916992,32.56228256225586,32.18473434448242,32.18473434448242,1603063.0 2006-03-23,32.30126190185547,32.38050079345703,32.12880325317383,32.170753479003906,2311268.0 2006-03-24,32.06821060180664,32.949153900146484,31.65337371826172,32.949153900146484,1934102.0 2006-03-27,32.09617614746094,32.23600769042969,31.928375244140625,32.02159881591797,1538915.0 2006-03-28,31.970325469970703,32.21736145019531,31.881765365600586,32.02159881591797,1658630.0 2006-03-29,32.263973236083984,32.39448547363281,31.95168113708496,31.95168113708496,1370928.0 2006-03-30,32.310585021972656,32.38982391357422,32.11948013305664,32.12880325317383,1503086.0 2006-03-31,31.974987030029297,32.32456970214844,31.974987030029297,32.28727722167969,2023996.0 2006-04-03,32.62753677368164,32.79999923706055,31.96100425720215,31.998292922973633,4331188.0 2006-04-04,32.95381164550781,32.98644256591797,32.41312789916992,32.632198333740234,2318563.0 2006-04-05,33.489837646484375,33.60636520385742,32.74872589111328,32.79067611694336,4119005.0 2006-04-06,33.704246520996094,33.76483917236328,33.326698303222656,33.48517608642578,1869740.0 2006-04-07,33.74153518676758,34.03984451293945,33.55975341796875,33.629669189453125,3706011.0 2006-04-10,33.30805587768555,33.65763473510742,33.1635627746582,33.65763473510742,2314916.0 2006-04-11,32.7347412109375,33.53178787231445,32.7347412109375,33.39195251464844,2410173.0 2006-04-12,32.7114372253418,32.893218994140625,32.57626724243164,32.7114372253418,2434631.0 2006-04-13,32.664825439453125,33.014408111572266,32.58558654785156,32.76736831665039,1475196.0 2006-04-17,33.37331008911133,33.41059875488281,32.860591888427734,32.86525344848633,2434416.0 2006-04-18,33.9046745300293,34.086456298828125,33.4478874206543,33.46653366088867,3597023.0 2006-04-19,34.05848693847656,34.137725830078125,33.79746627807617,33.997894287109375,2430554.0 2006-04-20,34.14704895019531,34.27289962768555,33.66695785522461,33.66695785522461,2504142.0 2006-04-21,34.19832229614258,34.34281539916992,33.83941650390625,34.258914947509766,2018847.0 2006-04-24,33.99323272705078,34.2356071472168,33.946624755859375,34.05848693847656,2247549.0 2006-04-25,33.718231201171875,34.119083404541016,33.489837646484375,34.10976028442383,1774912.0 2006-04-26,33.86272430419922,33.86272430419922,33.37331008911133,33.72289276123047,1865234.0 2006-04-27,34.352134704589844,34.766971588134766,33.83941650390625,33.86272430419922,2869938.0 2006-04-28,34.05848693847656,34.58518981933594,33.979251861572266,34.2356071472168,1744447.0 2006-05-01,34.2076416015625,34.32416915893555,34.02119827270508,34.02585983276367,1903423.0 2006-05-02,34.04450607299805,34.454681396484375,33.932640075683594,34.34747314453125,2177394.0 2006-05-03,34.42205047607422,34.49197006225586,33.9512825012207,33.9512825012207,1778774.0 2006-05-04,34.8648567199707,34.9161262512207,34.31018829345703,34.32883071899414,2307621.0 2006-05-05,35.102569580078125,35.21909713745117,34.82756423950195,34.93477249145508,1887332.0 2006-05-08,35.60130310058594,35.60130310058594,34.60849380493164,35.102569580078125,2417253.0 2006-05-09,35.731815338134766,35.77842712402344,35.41020202636719,35.470794677734375,1884543.0 2006-05-10,35.58732223510742,35.68986511230469,35.4288444519043,35.610626220703125,2080206.0 2006-05-11,35.21909713745117,35.6572380065918,35.05595779418945,35.49876022338867,2432271.0 2006-05-12,34.9161262512207,35.11189270019531,34.75299072265625,34.981380462646484,2192412.0 2006-05-15,35.00002670288086,35.037315368652344,34.71104049682617,34.9161262512207,2257204.0 2006-05-16,34.962738037109375,35.191131591796875,34.91146469116211,34.962738037109375,1688451.0 2006-05-17,33.965267181396484,34.75764846801758,33.923316955566406,34.60849380493164,3482886.0 2006-05-18,33.68560028076172,34.25425338745117,33.68560028076172,33.96060562133789,2349028.0 2006-05-19,34.226287841796875,34.380104064941406,33.93730163574219,34.119083404541016,3692494.0 2006-05-22,33.76483917236328,34.137725830078125,33.541107177734375,33.83475875854492,2550698.0 2006-05-23,33.41059875488281,34.1563720703125,33.41059875488281,33.88602828979492,2556705.0 2006-05-24,33.564414978027344,33.86738586425781,33.14491653442383,33.415260314941406,3262765.0 2006-05-25,33.86272430419922,33.997894287109375,33.65763473510742,33.78814697265625,2097799.0 2006-05-26,34.09111785888672,34.366119384765625,33.81611251831055,33.979251861572266,1611430.0 2006-05-30,33.415260314941406,34.10043716430664,33.40593719482422,34.09111785888672,2420256.0 2006-05-31,33.71356964111328,34.08179473876953,33.49449920654297,33.49449920654297,1820824.0 2006-06-01,34.78095626831055,34.85087203979492,33.73221206665039,33.73221206665039,2428409.0 2006-06-02,34.529258728027344,34.93477249145508,34.384765625,34.78095626831055,2899115.0 2006-06-05,34.072471618652344,34.4080696105957,34.02585983276367,34.314849853515625,1865234.0 2006-06-06,33.65297317504883,34.04450607299805,33.350006103515625,34.02585983276367,3377975.0 2006-06-07,34.030521392822266,34.2356071472168,33.704246520996094,33.74619674682617,2752368.0 2006-06-08,33.58771896362305,34.030521392822266,33.32203674316406,34.030521392822266,5241922.0 2006-06-09,33.9559440612793,34.151710510253906,33.65763473510742,33.65763473510742,2030003.0 2006-06-12,33.62500762939453,34.212303161621094,33.615684509277344,34.072471618652344,2629543.0 2006-06-13,33.09364700317383,33.96992874145508,32.786014556884766,33.37331008911133,3047150.0 2006-06-14,32.70211410522461,33.43856430053711,32.35719680786133,33.10296630859375,4309305.0 2006-06-15,33.57839584350586,33.6716194152832,32.4317741394043,32.70211410522461,2544476.0 2006-06-16,33.53178787231445,33.718231201171875,33.43856430053711,33.541107177734375,1964997.0 2006-06-19,33.55975341796875,33.89535140991211,33.50381851196289,33.65297317504883,1572276.0 2006-06-20,33.736873626708984,34.00721740722656,33.35466766357422,33.48517608642578,1731574.0 2006-06-21,34.05382537841797,34.09111785888672,33.60636520385742,33.736873626708984,1525935.0 2006-06-22,33.55975341796875,34.30552673339844,33.475852966308594,34.30552673339844,1536662.0 2006-06-23,33.82077407836914,34.03518295288086,33.419921875,33.42924118041992,1501155.0 2006-06-26,33.83941650390625,34.02585983276367,33.62500762939453,33.74619674682617,1250033.0 2006-06-27,33.6995849609375,33.96992874145508,33.55975341796875,33.65297317504883,1397209.0 2006-06-28,34.09111785888672,34.137725830078125,33.70890808105469,33.70890808105469,1332632.0 2006-06-29,35.16316223144531,35.22842025756836,34.24026870727539,34.24026870727539,2612165.0 2006-06-30,35.536048889160156,35.83435821533203,35.349605560302734,35.4241828918457,1934532.0 2006-07-03,35.489437103271484,35.60130310058594,35.34028625488281,35.536048889160156,1076897.0 2006-07-05,35.00468826293945,35.256385803222656,34.77163314819336,35.256385803222656,2162376.0 2006-07-06,35.06061935424805,35.36825180053711,34.930110931396484,34.98604202270508,2707314.0 2006-07-07,34.83688735961914,35.209774017333984,34.734344482421875,34.892822265625,3301061.0 2006-07-10,34.976722717285156,35.1445198059082,34.90214157104492,34.96739959716797,1961778.0 2006-07-11,34.95807647705078,35.23773956298828,34.54790115356445,34.9207878112793,2707422.0 2006-07-12,34.83688735961914,35.1445198059082,34.594512939453125,35.00468826293945,2943311.0 2006-07-13,33.6995849609375,35.75978088378906,33.55975341796875,35.61994934082031,7595348.0 2006-07-14,32.860591888427734,33.84873962402344,32.62753677368164,33.83941650390625,5964394.0 2006-07-17,34.14704895019531,34.212303161621094,32.459739685058594,32.67414855957031,4463239.0 2006-07-18,33.783485412597656,34.34281539916992,33.42924118041992,33.86738586425781,2579876.0 2006-07-19,34.41739273071289,34.538578033447266,33.96992874145508,34.09111785888672,2282305.0 2006-07-20,33.98857116699219,34.58518981933594,33.979251861572266,34.51061248779297,2145856.0 2006-07-21,33.08432388305664,34.212303161621094,33.03771209716797,34.212303161621094,3017329.0 2006-07-24,34.28688049316406,34.36145782470703,33.37331008911133,33.37331008911133,2397407.0 2006-07-25,35.00468826293945,35.12587356567383,33.83009719848633,34.28688049316406,2611414.0 2006-07-26,34.02585983276367,34.76231002807617,34.02585983276367,34.75299072265625,4389865.0 2006-07-27,32.459739685058594,34.30552673339844,32.4317741394043,34.03518295288086,7610044.0 2006-07-28,32.9351692199707,33.15890121459961,32.245330810546875,32.590248107910156,4556887.0 2006-07-31,32.79533767700195,33.261444091796875,32.646183013916016,32.81398010253906,1680835.0 2006-08-01,32.77669143676758,32.83262634277344,32.44109344482422,32.80466079711914,2310839.0 2006-08-02,33.48517608642578,33.50381851196289,32.81398010253906,32.81398010253906,1813208.0 2006-08-03,33.932640075683594,34.119083404541016,33.03771209716797,33.48517608642578,3378189.0 2006-08-04,33.55975341796875,34.65044403076172,33.55043029785156,34.398746490478516,3199475.0 2006-08-07,33.55043029785156,33.83941650390625,33.23347854614258,33.55043029785156,1864805.0 2006-08-08,32.76736831665039,33.55975341796875,32.739402770996094,33.55043029785156,1625161.0 2006-08-09,32.590248107910156,33.15890121459961,32.55295944213867,32.9911003112793,2790771.0 2006-08-10,32.963134765625,33.03771209716797,31.974987030029297,32.34787368774414,3264482.0 2006-08-11,33.07500076293945,33.36398696899414,32.786014556884766,32.95381164550781,2670198.0 2006-08-14,33.56907653808594,33.792808532714844,33.30805587768555,33.30805587768555,1496328.0 2006-08-15,33.81145095825195,33.997894287109375,33.55975341796875,33.997894287109375,1611216.0 2006-08-16,34.473323822021484,34.58518981933594,33.77416229248047,33.83941650390625,1601239.0 2006-08-17,34.70637893676758,34.90214157104492,34.43603515625,34.473323822021484,1319223.0 2006-08-18,34.67841339111328,34.799598693847656,34.314849853515625,34.74366760253906,1083441.0 2006-08-21,34.212303161621094,34.67841339111328,34.119083404541016,34.43603515625,1095455.0 2006-08-22,34.277557373046875,34.57586669921875,34.02585983276367,34.02585983276367,1415875.0 2006-08-23,33.932640075683594,34.32416915893555,33.876705169677734,34.277557373046875,1326732.0 2006-08-24,33.923316955566406,34.119083404541016,33.76483917236328,33.76483917236328,1075932.0 2006-08-25,33.55975341796875,33.802127838134766,33.382633209228516,33.74619674682617,1368353.0 2006-08-28,34.072471618652344,34.41739273071289,33.43856430053711,33.43856430053711,1575602.0 2006-08-29,34.54790115356445,34.6411247253418,33.979251861572266,33.979251861572266,1276100.0 2006-08-30,34.57586669921875,34.67841339111328,34.37078094482422,34.48264694213867,1183418.0 2006-08-31,35.10723114013672,35.34028625488281,34.519935607910156,34.58518981933594,1663350.0 2006-09-01,34.855533599853516,35.349605560302734,34.799598693847656,35.02333068847656,1946224.0 2006-09-05,35.05129623413086,35.405540466308594,34.95807647705078,34.96739959716797,1269020.0 2006-09-06,34.62247848510742,34.930110931396484,34.54790115356445,34.69705581665039,1381655.0 2006-09-07,34.60383224487305,34.77163314819336,33.81145095825195,34.44535827636719,2466597.0 2006-09-08,34.976722717285156,35.06061935424805,34.669090270996094,34.69705581665039,2081922.0 2006-09-11,35.29367446899414,35.489437103271484,34.75299072265625,34.976722717285156,2672666.0 2006-09-12,36.36572265625,36.52419662475586,35.24706268310547,35.29367446899414,2644990.0 2006-09-13,36.3936882019043,36.76657485961914,36.207244873046875,36.207244873046875,2030754.0 2006-09-14,36.02080154418945,36.36572265625,35.89029312133789,36.35639953613281,1811491.0 2006-09-15,36.04876708984375,36.16995620727539,35.95554733276367,36.07673645019531,2987936.0 2006-09-18,36.05809020996094,36.403011322021484,35.9369010925293,36.10470199584961,1428962.0 2006-09-19,36.17927932739258,36.19792175292969,35.806392669677734,36.188602447509766,1386160.0 2006-09-20,36.542842864990234,36.66402816772461,36.272499084472656,36.403011322021484,1535911.0 2006-09-21,36.49623107910156,37.04623794555664,36.33775329589844,36.69199752807617,2307407.0 2006-09-22,35.8809700012207,36.49623107910156,35.591983795166016,36.49623107910156,1816748.0 2006-09-25,36.23521041870117,36.31911087036133,35.330963134765625,35.871646881103516,2450936.0 2006-09-26,36.05809020996094,36.468265533447266,36.00215530395508,36.16995620727539,2027750.0 2006-09-27,36.03012466430664,36.45894241333008,36.011478424072266,36.05809020996094,2247764.0 2006-09-28,35.871646881103516,36.207244873046875,35.853004455566406,36.188602447509766,1854185.0 2006-09-29,36.02080154418945,36.49623107910156,35.79706954956055,35.79706954956055,2017452.0 2006-10-02,36.44961929321289,36.747928619384766,36.21656799316406,36.21656799316406,2846767.0 2006-10-03,35.38689422607422,36.36572265625,35.32164001464844,36.35639953613281,6180653.0 2006-10-04,35.731815338134766,35.96487045288086,35.31231689453125,35.38689422607422,4154298.0 2006-10-05,38.080997467041016,38.38862991333008,35.70384979248047,35.731815338134766,8300335.0 2006-10-06,37.614891052246094,37.97845458984375,37.30725860595703,37.82929992675781,4263714.0 2006-10-09,37.45641326904297,37.81065368652344,37.24200439453125,37.614891052246094,2546944.0 2006-10-10,37.801334381103516,37.941165924072266,37.42844772338867,37.57760238647461,1834340.0 2006-10-11,37.008949279785156,37.661502838134766,36.84115219116211,37.50302505493164,2298289.0 2006-10-12,37.3818359375,37.45641326904297,37.07420349121094,37.24200439453125,1625805.0 2006-10-13,38.080997467041016,38.12760925292969,37.28861618041992,37.28861618041992,1878429.0 2006-10-16,38.25811767578125,38.3699836730957,37.78268814086914,38.136932373046875,1716449.0 2006-10-17,38.45388412475586,38.58439254760742,37.614891052246094,37.894554138183594,2244546.0 2006-10-18,38.28608322143555,38.91999053955078,38.02506637573242,38.873382568359375,1886367.0 2006-10-19,38.31405258178711,38.99456787109375,37.84794235229492,38.621681213378906,2953288.0 2006-10-20,38.78015899658203,38.97592544555664,38.31405258178711,38.47252655029297,1991278.0 2006-10-23,39.04117965698242,39.04117965698242,38.56575012207031,38.68693923950195,2209253.0 2006-10-24,39.078468322753906,39.1343994140625,38.83609390258789,39.04117965698242,1713553.0 2006-10-25,38.98524856567383,39.097110748291016,38.66829299926758,38.873382568359375,1626341.0 2006-10-26,38.80812454223633,38.873382568359375,38.276763916015625,38.78948211669922,1686520.0 2006-10-27,38.68693923950195,38.83609390258789,38.37930679321289,38.68693923950195,1931421.0 2006-10-30,39.1343994140625,39.153045654296875,38.45388412475586,38.68693923950195,1563158.0 2006-10-31,38.938636779785156,39.38610076904297,38.70558166503906,39.153045654296875,2281876.0 2006-11-01,39.16236877441406,39.17169189453125,38.64965057373047,39.0598258972168,2107238.0 2006-11-02,39.348812103271484,39.348812103271484,38.798805236816406,38.97592544555664,2312019.0 2006-11-03,39.1064338684082,39.38610076904297,38.957279205322266,39.348812103271484,2441496.0 2006-11-06,39.80559539794922,40.625946044921875,39.572540283203125,39.6191520690918,3672649.0 2006-11-07,40.02000427246094,40.094581604003906,39.46999740600586,39.65644073486328,1938715.0 2006-11-08,40.33695983886719,40.43950271606445,39.65644073486328,40.05729293823242,1998143.0 2006-11-09,40.44882583618164,40.504756927490234,40.085262298583984,40.308990478515625,2065617.0 2006-11-10,40.77510070800781,40.840354919433594,40.243736267089844,40.45814514160156,1236946.0 2006-11-13,41.53019332885742,41.558162689208984,40.77510070800781,40.821712493896484,2155940.0 2006-11-14,41.72595977783203,41.79121398925781,41.11069869995117,41.436973571777344,2316096.0 2006-11-15,41.8285026550293,42.10816955566406,41.381038665771484,41.623416900634766,1799048.0 2006-11-16,42.033592224121094,42.25732421875,41.91240310668945,42.25732421875,1987309.0 2006-11-17,42.19206619262695,42.19206619262695,41.74460220336914,41.903079986572266,1268591.0 2006-11-20,42.58359909057617,42.639530181884766,41.44629669189453,41.44629669189453,1551251.0 2006-11-21,42.20138931274414,42.86326217651367,42.18274688720703,42.64885330200195,3355233.0 2006-11-22,43.5810661315918,43.69293212890625,42.41579818725586,42.434444427490234,3526331.0 2006-11-24,43.3014030456543,43.34801483154297,42.835296630859375,42.88190841674805,953535.0 2006-11-27,41.86579132080078,42.695465087890625,41.716636657714844,42.18274688720703,4280663.0 2006-11-28,41.800537109375,41.80986022949219,41.241207122802734,41.60477066040039,3955309.0 2006-11-29,42.13613510131836,42.32257843017578,41.79121398925781,41.800537109375,2855885.0 2006-11-30,42.08952331542969,42.294612884521484,41.837825775146484,42.12681198120117,1807093.0 2006-12-01,42.14545822143555,42.359867095947266,41.7725715637207,42.164100646972656,1829727.0 2006-12-04,43.329368591308594,43.329368591308594,42.42512130737305,42.434444427490234,1942791.0 2006-12-05,43.36665725708008,43.54378128051758,42.94716262817383,43.357337951660156,1994389.0 2006-12-06,43.254791259765625,43.5251350402832,43.18021774291992,43.375980377197266,1333812.0 2006-12-07,43.15224838256836,43.39462661743164,42.94716262817383,43.34801483154297,1642110.0 2006-12-08,43.2454719543457,43.5251350402832,43.10564041137695,43.15224838256836,1297340.0 2006-12-11,42.80733108520508,43.12428283691406,42.7420768737793,43.00309371948242,2152614.0 2006-12-12,42.88190841674805,43.16157150268555,42.760719299316406,42.88190841674805,2107453.0 2006-12-13,43.12428283691406,43.357337951660156,43.0217399597168,43.2454719543457,1395815.0 2006-12-14,43.506492614746094,43.571746826171875,43.01241683959961,43.16157150268555,1390129.0 2006-12-15,42.816650390625,43.786155700683594,42.816650390625,43.646324157714844,2960689.0 2006-12-18,42.760719299316406,43.26411437988281,42.67681884765625,42.82597351074219,1695209.0 2006-12-19,43.20818328857422,43.292083740234375,42.46240997314453,42.760719299316406,1534517.0 2006-12-20,43.62767791748047,43.81412124633789,43.22682571411133,43.22682571411133,1590512.0 2006-12-21,43.450557708740234,43.786155700683594,43.32004928588867,43.54378128051758,1237053.0 2006-12-22,43.497169494628906,43.8047981262207,43.28276062011719,43.47852325439453,1773839.0 2006-12-26,44.10310745239258,44.21497344970703,43.26411437988281,43.46920394897461,1602956.0 2006-12-27,44.513282775878906,44.60650634765625,44.065818786621094,44.10310745239258,1937964.0 2006-12-28,44.83955764770508,45.03532409667969,44.4666748046875,44.55989456176758,1113906.0 2006-12-29,44.48531723022461,44.79294967651367,44.41073989868164,44.783626556396484,1290903.0 2007-01-03,44.13107681274414,44.60650634765625,43.991241455078125,44.4666748046875,2575263.0 2007-01-04,43.040382385253906,43.79547882080078,42.60224151611328,43.62767791748047,3576320.0 2007-01-05,42.042911529541016,42.88190841674805,41.94036865234375,42.7886848449707,3720063.0 2007-01-08,42.5369873046875,42.93783950805664,41.75392532348633,42.10816955566406,3012501.0 2007-01-09,43.096317291259766,43.19886016845703,42.44376754760742,42.44376754760742,3695820.0 2007-01-10,43.3014030456543,43.34801483154297,42.80733108520508,43.096317291259766,1996963.0 2007-01-11,43.68361282348633,43.76750946044922,43.254791259765625,43.48784637451172,2322425.0 2007-01-12,43.9819221496582,44.13107681274414,43.5810661315918,43.5810661315918,1621299.0 2007-01-16,44.187007904052734,44.29887390136719,43.67428970336914,43.84209060668945,2032363.0 2007-01-17,44.047176361083984,44.33616256713867,43.907344818115234,44.19633102416992,2726194.0 2007-01-18,43.74886703491211,44.187007904052734,43.65564727783203,44.093788146972656,1944400.0 2007-01-19,43.88869857788086,44.31752014160156,43.74886703491211,43.776832580566406,2261387.0 2007-01-22,43.66496658325195,43.94463348388672,43.45988082885742,43.84209060668945,1829084.0 2007-01-23,44.00056457519531,44.187007904052734,43.61835861206055,43.730224609375,2265785.0 2007-01-24,44.43870544433594,44.62514877319336,43.93531036376953,44.0098876953125,2449327.0 2007-01-25,43.76750946044922,44.569217681884766,43.7581901550293,44.35480880737305,3023014.0 2007-01-26,43.87005615234375,44.14039611816406,43.44123458862305,43.81412124633789,2522700.0 2007-01-29,43.637001037597656,44.047176361083984,43.60903549194336,43.87937545776367,2400947.0 2007-01-30,43.56242370605469,44.12175369262695,43.39462661743164,44.00056457519531,2614739.0 2007-01-31,44.87684631347656,45.03532409667969,43.711578369140625,43.711578369140625,2993943.0 2007-02-01,45.69719696044922,45.79042053222656,44.783626556396484,44.88616943359375,2843763.0 2007-02-02,45.4827880859375,45.799739837646484,45.21244430541992,45.65058517456055,2071517.0 2007-02-05,46.0141487121582,46.042118072509766,45.4827880859375,45.538719177246094,1955020.0 2007-02-06,46.22856140136719,46.52687072753906,45.63194274902344,45.95821762084961,2230708.0 2007-02-07,46.731956481933594,47.114166259765625,46.22856140136719,46.22856140136719,2897614.0 2007-02-08,47.73875045776367,48.009090423583984,46.56415939331055,46.731956481933594,2935159.0 2007-02-09,45.762451171875,47.654850006103516,45.566688537597656,47.06755447387695,4456481.0 2007-02-12,45.585330963134766,46.03279495239258,45.380245208740234,45.939571380615234,2633726.0 2007-02-13,45.715843200683594,46.2472038269043,45.464141845703125,45.67855453491211,3290441.0 2007-02-14,45.762451171875,46.256526947021484,45.566688537597656,45.725162506103516,5191933.0 2007-02-15,46.03279495239258,46.20991516113281,45.781097412109375,45.855674743652344,2146822.0 2007-02-16,45.995506286621094,46.1912727355957,45.59465408325195,45.799739837646484,2090826.0 2007-02-20,46.28449249267578,46.50822448730469,45.7344856262207,45.91160583496094,2070122.0 2007-02-21,46.35906982421875,46.396358489990234,45.91160583496094,45.9675407409668,1666460.0 2007-02-22,46.10737228393555,46.37771224975586,45.799739837646484,46.23788070678711,1867165.0 2007-02-23,46.135337829589844,46.303138732910156,45.995506286621094,46.2472038269043,2380459.0 2007-02-26,45.74380874633789,46.35906982421875,45.520076751708984,46.17262649536133,1836807.0 2007-02-27,44.28023147583008,45.52939987182617,44.05649948120117,45.520076751708984,3512922.0 2007-02-28,44.662437438964844,44.95142364501953,43.21750259399414,43.88869857788086,4206217.0 2007-03-01,44.448028564453125,44.62514877319336,43.48784637451172,44.187007904052734,3267163.0 2007-03-02,44.326839447021484,44.73701477050781,44.047176361083984,44.29887390136719,3618799.0 2007-03-05,43.310726165771484,44.00056457519531,43.28276062011719,43.81412124633789,3500908.0 2007-03-06,44.093788146972656,44.382774353027344,43.56242370605469,43.56242370605469,2507146.0 2007-03-07,44.326839447021484,44.4946403503418,43.5810661315918,43.5810661315918,1777915.0 2007-03-08,45.165836334228516,45.380245208740234,44.67176055908203,44.848880767822266,2262245.0 2007-03-09,45.249732971191406,45.63194274902344,44.93278121948242,45.42685317993164,2165916.0 2007-03-12,45.14719009399414,45.4827880859375,44.923458099365234,45.259056091308594,1353979.0 2007-03-13,44.61582565307617,45.12854766845703,44.587860107421875,45.07261276245117,2204855.0 2007-03-14,44.503963470458984,44.87684631347656,43.61835861206055,44.522605895996094,2882167.0 2007-03-15,44.57854080200195,44.904815673828125,44.40141677856445,44.40141677856445,2123007.0 2007-03-16,44.21497344970703,44.7743034362793,44.0378532409668,44.587860107421875,2892250.0 2007-03-19,45.01668167114258,45.28702163696289,44.35480880737305,44.69972610473633,2556705.0 2007-03-20,45.87431716918945,46.02347183227539,45.10057830810547,45.259056091308594,2201101.0 2007-03-21,46.517547607421875,46.62941360473633,45.59465408325195,45.706520080566406,2139313.0 2007-03-22,46.4989013671875,46.9836540222168,46.29381561279297,46.61076736450195,2038477.0 2007-03-23,46.2472038269043,46.69466781616211,46.23788070678711,46.41500473022461,1961564.0 2007-03-26,46.396358489990234,46.43364715576172,45.75313186645508,46.20991516113281,2324785.0 2007-03-27,46.03279495239258,46.33110427856445,45.82770538330078,46.33110427856445,2196810.0 2007-03-28,45.464141845703125,46.03279495239258,45.28702163696289,46.03279495239258,1887332.0 2007-03-29,45.42685317993164,45.976863861083984,45.09125518798828,45.67855453491211,1534838.0 2007-03-30,45.641265869140625,45.86499786376953,45.26837921142578,45.63194274902344,1826402.0 2007-04-02,46.275169372558594,46.34974670410156,45.19380187988281,45.50143051147461,2302472.0 2007-04-03,46.56415939331055,46.68534469604492,46.37771224975586,46.38703536987305,1835735.0 2007-04-04,46.96501159667969,46.9836540222168,46.34042739868164,46.56415939331055,1494075.0 2007-04-05,46.62941360473633,46.9836540222168,46.52687072753906,46.9836540222168,1161856.0 2007-04-09,46.4709358215332,46.78788757324219,46.33110427856445,46.676021575927734,1378008.0 2007-04-10,46.4709358215332,46.657379150390625,46.275169372558594,46.275169372558594,1292298.0 2007-04-11,46.116695404052734,46.56415939331055,46.09804916381836,46.56415939331055,1724280.0 2007-04-12,46.4709358215332,46.52687072753906,45.93025207519531,46.20991516113281,1469081.0 2007-04-13,46.74127960205078,47.07687759399414,46.56415939331055,46.61076736450195,2341197.0 2007-04-16,47.63620376586914,47.934513092041016,46.97433090209961,47.058231353759766,2497170.0 2007-04-17,48.15824508666992,48.251468658447266,47.673492431640625,47.776039123535156,2251197.0 2007-04-18,48.35401153564453,48.47520065307617,47.62688446044922,47.96248245239258,2391293.0 2007-04-19,44.73701477050781,47.57094955444336,44.47599411010742,47.57094955444336,10914109.0 2007-04-20,44.87684631347656,45.445499420166016,44.68108367919922,45.445499420166016,7102221.0 2007-04-23,44.746337890625,45.12854766845703,44.59718322753906,45.119224548339844,3734867.0 2007-04-24,44.252262115478516,44.82091522216797,44.02853012084961,44.75566101074219,3895344.0 2007-04-25,43.70225524902344,44.569217681884766,43.42259216308594,44.55989456176758,5373973.0 2007-04-26,43.05902862548828,44.513282775878906,42.96580505371094,44.513282775878906,5525333.0 2007-04-27,43.2734375,43.73954391479492,42.49037551879883,43.06835174560547,3726607.0 2007-04-30,42.14545822143555,43.44123458862305,42.14545822143555,43.44123458862305,4162557.0 2007-05-01,42.26664352416992,42.46240997314453,41.977657318115234,42.12681198120117,3268665.0 2007-05-02,42.453086853027344,43.0217399597168,41.959014892578125,42.18274688720703,2892465.0 2007-05-03,42.42512130737305,43.14292526245117,42.22935485839844,42.9937744140625,2166774.0 2007-05-04,42.47173309326172,42.70478439331055,42.22935485839844,42.51834487915039,2563785.0 2007-05-07,42.58359909057617,42.60224151611328,42.238677978515625,42.33190155029297,1616579.0 2007-05-08,42.35054397583008,42.55562973022461,42.19206619262695,42.2852897644043,2090075.0 2007-05-09,41.91240310668945,42.313255310058594,41.58612823486328,42.303932189941406,4244405.0 2007-05-10,41.07341003417969,41.80986022949219,41.07341003417969,41.576805114746094,3535449.0 2007-05-11,41.0640869140625,41.40900802612305,40.92425537109375,41.23188781738281,3309428.0 2007-05-14,42.33190155029297,42.47173309326172,41.12002182006836,41.12002182006836,4612668.0 2007-05-15,42.13613510131836,42.70478439331055,42.117488861083984,42.42512130737305,3250644.0 2007-05-16,42.313255310058594,42.34122085571289,41.72595977783203,42.22935485839844,1855043.0 2007-05-17,41.96833419799805,42.359867095947266,41.84714889526367,42.313255310058594,1950300.0 2007-05-18,42.20138931274414,42.22935485839844,41.893760681152344,42.024269104003906,1815889.0 2007-05-21,41.707313537597656,42.220035552978516,41.5488395690918,42.06155776977539,1992351.0 2007-05-22,42.12681198120117,42.72343063354492,41.91240310668945,42.18274688720703,2821558.0 2007-05-23,42.042911529541016,42.620887756347656,41.884437561035156,42.44376754760742,3061632.0 2007-05-24,41.23188781738281,42.15477752685547,41.08272933959961,42.042911529541016,2594787.0 2007-05-25,41.101375579833984,41.483585357666016,41.01747512817383,41.17595291137695,1831980.0 2007-05-29,41.716636657714844,42.32257843017578,41.502227783203125,41.763248443603516,2300756.0 2007-05-30,42.238677978515625,42.32257843017578,41.72595977783203,41.856468200683594,2499101.0 2007-05-31,42.92851638793945,43.10564041137695,42.313255310058594,42.33190155029297,3764688.0 2007-06-01,43.450557708740234,43.9819221496582,42.98445129394531,42.98445129394531,2535251.0 2007-06-04,44.63447189331055,46.126014709472656,42.93783950805664,43.07767105102539,6766999.0 2007-06-05,44.02853012084961,45.66923141479492,43.74886703491211,45.66923141479492,3380657.0 2007-06-06,42.92851638793945,43.9819221496582,42.79800796508789,43.72090148925781,2716754.0 2007-06-07,42.08952331542969,42.92851638793945,42.042911529541016,42.54631042480469,2974635.0 2007-06-08,42.49037551879883,42.49037551879883,41.72595977783203,42.00562286376953,2229742.0 2007-06-11,42.33190155029297,42.574275970458984,42.01494598388672,42.32257843017578,2491163.0 2007-06-12,42.07088088989258,42.853939056396484,42.024269104003906,42.33190155029297,2450399.0 2007-06-13,42.98445129394531,43.03105926513672,41.576805114746094,42.22935485839844,3723281.0 2007-06-14,42.67681884765625,43.329368591308594,42.592918395996094,43.08699417114258,2657862.0 2007-06-15,43.44123458862305,43.84209060668945,42.956485748291016,42.956485748291016,3029879.0 2007-06-18,43.114959716796875,43.73954391479492,43.049705505371094,43.46920394897461,1391953.0 2007-06-19,43.10564041137695,43.2734375,42.80733108520508,42.853939056396484,1585149.0 2007-06-20,42.52766418457031,43.2734375,42.42512130737305,43.06835174560547,1933244.0 2007-06-21,42.35054397583008,42.55562973022461,42.00562286376953,42.36918640136719,1980551.0 2007-06-22,41.84714889526367,42.32257843017578,41.67002868652344,42.117488861083984,2185546.0 2007-06-25,41.66070556640625,42.34122085571289,41.53019332885742,42.22935485839844,2674382.0 2007-06-26,40.94289779663086,42.22935485839844,40.886966705322266,42.06155776977539,3620086.0 2007-06-27,40.747135162353516,40.980186462402344,40.290348052978516,40.840354919433594,3611719.0 2007-06-28,40.79374313354492,41.0361213684082,40.38357162475586,40.65391159057617,2527957.0 2007-06-29,40.308990478515625,41.21324157714844,40.0759391784668,40.821712493896484,3482243.0 2007-07-02,40.80306625366211,40.80306625366211,40.290348052978516,40.45814514160156,2490626.0 2007-07-03,41.44629669189453,41.623416900634766,40.8123893737793,40.91493225097656,1302060.0 2007-07-05,44.34548568725586,45.538719177246094,43.646324157714844,45.464141845703125,7027024.0 2007-07-06,43.916664123535156,44.27090835571289,43.54378128051758,44.047176361083984,2310732.0 2007-07-09,43.81412124633789,44.047176361083984,43.20818328857422,43.81412124633789,1995891.0 2007-07-10,42.61156463623047,43.62767791748047,42.46240997314453,43.53445816040039,2253449.0 2007-07-11,43.20818328857422,43.34801483154297,42.12681198120117,42.58359909057617,2787124.0 2007-07-12,41.98698043823242,43.20818328857422,41.343753814697266,42.574275970458984,6869228.0 2007-07-13,41.0920524597168,42.13613510131836,40.570011138916016,42.0802001953125,9267708.0 2007-07-16,41.39968490600586,41.98698043823242,40.91493225097656,41.01747512817383,6550525.0 2007-07-17,42.08952331542969,42.117488861083984,41.558162689208984,41.903079986572266,5074042.0 2007-07-18,42.06155776977539,42.70478439331055,41.61409378051758,42.08952331542969,3736797.0 2007-07-19,42.0522346496582,42.26664352416992,41.800537109375,42.06155776977539,2795491.0 2007-07-20,41.26917266845703,42.39715576171875,41.222564697265625,42.024269104003906,4664051.0 2007-07-23,41.8285026550293,42.033592224121094,41.306461334228516,41.567481994628906,2758161.0 2007-07-24,40.961544036865234,41.72595977783203,40.85900115966797,41.66070556640625,3331097.0 2007-07-25,40.234413146972656,41.20391845703125,40.085262298583984,41.15730667114258,3626415.0 2007-07-26,38.40727233886719,39.93610763549805,37.64285659790039,39.85220718383789,7577970.0 2007-07-27,37.19539260864258,38.42591857910156,37.18606948852539,38.07167434692383,7345191.0 2007-07-30,38.3699836730957,38.54710388183594,37.37251281738281,37.53099060058594,5130252.0 2007-07-31,38.73354721069336,39.3394889831543,38.54710388183594,38.78015899658203,4747723.0 2007-08-01,39.24626541137695,39.38610076904297,38.18354034423828,39.18101119995117,5360349.0 2007-08-02,40.37424850463867,40.486114501953125,38.96660232543945,39.6191520690918,5802522.0 2007-08-03,38.73354721069336,40.65391159057617,38.65896987915039,40.53272247314453,4673705.0 2007-08-06,39.46999740600586,39.73101806640625,38.220829010009766,39.609832763671875,4387505.0 2007-08-07,39.693729400634766,39.964073181152344,38.99456787109375,39.153045654296875,3655593.0 2007-08-08,40.961544036865234,41.0640869140625,39.80559539794922,40.05729293823242,3162359.0 2007-08-09,40.570011138916016,41.0640869140625,40.094581604003906,40.784423828125,3638215.0 2007-08-10,39.6191520690918,40.17848205566406,39.12508010864258,39.94542694091797,4078135.0 2007-08-13,39.63779830932617,40.75645446777344,39.38610076904297,39.75898361206055,2910057.0 2007-08-14,38.873382568359375,39.89881896972656,38.873382568359375,39.85220718383789,2467241.0 2007-08-15,38.47252655029297,39.60050964355469,38.39794921875,38.64965057373047,2740998.0 2007-08-16,38.50981521606445,38.71490478515625,37.008949279785156,38.40727233886719,3615474.0 2007-08-17,39.46067428588867,40.961544036865234,38.47252655029297,39.292877197265625,2854169.0 2007-08-20,39.72169876098633,39.889495849609375,39.23694610595703,39.47932052612305,1518962.0 2007-08-21,39.908138275146484,40.103904724121094,39.25558853149414,39.40474319458008,1751527.0 2007-08-22,40.38357162475586,40.63526916503906,39.507286071777344,40.31831359863281,2627612.0 2007-08-23,40.77510070800781,40.970863342285156,40.43950271606445,40.67255783081055,2155832.0 2007-08-24,41.11069869995117,41.23188781738281,40.59798049926758,40.644588470458984,1812993.0 2007-08-27,40.691200256347656,41.15730667114258,40.59798049926758,41.07341003417969,1585578.0 2007-08-28,39.58186340332031,40.71916580200195,39.488643646240234,40.54204559326172,2507682.0 2007-08-29,40.0479736328125,40.0479736328125,39.11575698852539,39.77762985229492,2527957.0 2007-08-30,40.79374313354492,41.0640869140625,39.693729400634766,39.83356475830078,2769746.0 2007-08-31,41.40900802612305,41.707313537597656,40.784423828125,41.222564697265625,1794542.0 2007-09-04,41.343753814697266,41.51155090332031,40.886966705322266,41.26917266845703,2416180.0 2007-09-05,40.68187713623047,41.20391845703125,40.45814514160156,40.89628982543945,2437741.0 2007-09-06,40.66323471069336,40.821712493896484,40.364925384521484,40.59798049926758,1850860.0 2007-09-07,39.535255432128906,40.31831359863281,39.47932052612305,40.31831359863281,2697338.0 2007-09-10,39.1064338684082,39.75898361206055,38.770835876464844,39.66576385498047,2507039.0 2007-09-11,39.85220718383789,39.98271560668945,39.47932052612305,39.6191520690918,2304081.0 2007-09-12,39.348812103271484,39.89881896972656,39.11575698852539,39.6191520690918,2065724.0 2007-09-13,39.889495849609375,40.06661605834961,39.14372253417969,39.75898361206055,2560782.0 2007-09-14,40.11322784423828,40.77510070800781,39.2835578918457,39.52593231201172,1984198.0 2007-09-17,39.97339630126953,40.364925384521484,39.870849609375,40.290348052978516,1340034.0 2007-09-18,41.18527603149414,41.297142028808594,39.97339630126953,40.11322784423828,2328110.0 2007-09-19,41.623416900634766,41.94969177246094,41.23188781738281,41.39036178588867,1707867.0 2007-09-20,41.08272933959961,41.763248443603516,41.08272933959961,41.502227783203125,1369104.0 2007-09-21,41.623416900634766,41.73528289794922,41.08272933959961,41.44629669189453,2341197.0 2007-09-24,41.67934799194336,41.94969177246094,41.567481994628906,41.567481994628906,1875854.0 2007-09-25,40.31831359863281,41.46493911743164,40.103904724121094,41.436973571777344,5208239.0 2007-09-26,40.05729293823242,40.6072998046875,39.89881896972656,40.6072998046875,2705276.0 2007-09-27,40.39289093017578,40.551368713378906,40.18780517578125,40.243736267089844,2002112.0 2007-09-28,40.52340316772461,40.86832046508789,40.411537170410156,40.551368713378906,1643075.0 2007-10-01,41.05476379394531,41.297142028808594,40.551368713378906,40.551368713378906,1892374.0 2007-10-02,41.893760681152344,42.042911529541016,41.008155822753906,41.20391845703125,2570436.0 2007-10-03,41.3157844543457,41.893760681152344,41.04544448852539,41.893760681152344,2580198.0 2007-10-04,39.414066314697266,40.411537170410156,38.78948211669922,40.0759391784668,5959460.0 2007-10-05,40.085262298583984,40.33695983886719,38.938636779785156,38.96660232543945,3746881.0 2007-10-08,39.71237564086914,40.05729293823242,39.628475189208984,39.94542694091797,1877785.0 2007-10-09,39.12508010864258,40.20644760131836,38.72422790527344,39.964073181152344,4195597.0 2007-10-10,38.64032745361328,39.1064338684082,38.37930679321289,38.873382568359375,3209451.0 2007-10-11,38.54710388183594,39.42338943481445,38.46320724487305,38.873382568359375,4594861.0 2007-10-12,39.02253341674805,39.25558853149414,38.84541320800781,38.98524856567383,2727160.0 2007-10-15,37.92251968383789,38.947959899902344,37.624210357666016,38.8827018737793,3955416.0 2007-10-16,39.2835578918457,40.15983963012695,37.85726547241211,38.202186584472656,9321022.0 2007-10-17,38.78015899658203,39.814918518066406,38.295406341552734,39.80559539794922,3618584.0 2007-10-18,38.54710388183594,38.70558166503906,38.220829010009766,38.59371566772461,2166023.0 2007-10-19,37.21403884887695,38.481849670410156,37.1021728515625,38.26744079589844,4118147.0 2007-10-22,37.838623046875,37.941165924072266,36.93437194824219,37.11149215698242,2923788.0 2007-10-23,37.90387725830078,38.1462516784668,37.540313720703125,38.1462516784668,2471746.0 2007-10-24,37.33522415161133,37.65217971801758,36.53351974487305,37.6335334777832,4201175.0 2007-10-25,36.869117736816406,37.223358154296875,36.281822204589844,36.69199752807617,4941884.0 2007-10-26,37.008949279785156,37.17675018310547,36.682674407958984,37.17675018310547,4343739.0 2007-10-29,36.878440856933594,37.18606948852539,36.62674331665039,37.1301383972168,3827549.0 2007-10-30,36.99030685424805,37.25132751464844,36.44029998779297,36.58013153076172,2602832.0 2007-10-31,38.3233757019043,38.44456100463867,37.02759552001953,37.68946838378906,3541349.0 2007-11-01,37.1021728515625,38.09964370727539,36.99030685424805,38.07167434692383,2545656.0 2007-11-02,37.05556106567383,37.484378814697266,36.21656799316406,37.484378814697266,4044881.0 2007-11-05,36.16995620727539,37.44709014892578,36.067413330078125,37.44709014892578,2900403.0 2007-11-06,35.79706954956055,36.52419662475586,35.4241828918457,36.272499084472656,3088986.0 2007-11-07,34.42671203613281,35.610626220703125,34.333492279052734,35.610626220703125,3335281.0 2007-11-08,34.10043716430664,34.83688735961914,33.55975341796875,34.594512939453125,3795582.0 2007-11-09,33.597042083740234,34.1563720703125,33.28009033203125,33.58771896362305,3178986.0 2007-11-12,33.718231201171875,34.70637893676758,33.51314163208008,33.55975341796875,4076955.0 2007-11-13,34.519935607910156,34.72502136230469,33.932640075683594,33.932640075683594,3879468.0 2007-11-14,33.802127838134766,34.874176025390625,33.55043029785156,34.799598693847656,3009820.0 2007-11-15,33.08432388305664,33.736873626708984,32.860591888427734,33.736873626708984,3307712.0 2007-11-16,33.22415542602539,33.457210540771484,32.329227447509766,33.25212097167969,3489322.0 2007-11-19,31.98430824279785,33.09364700317383,31.82583236694336,33.08432388305664,3065493.0 2007-11-20,31.42498016357422,32.1987190246582,30.809717178344727,32.09617614746094,3999505.0 2007-11-21,32.20804214477539,32.76736831665039,30.958871841430664,31.229215621948242,4017097.0 2007-11-23,32.73008346557617,32.83262634277344,32.29193878173828,32.55295944213867,1121200.0 2007-11-26,32.329227447509766,32.963134765625,32.142784118652344,32.79533767700195,3604425.0 2007-11-27,32.88855743408203,32.88855743408203,32.18007278442383,32.4317741394043,2978818.0 2007-11-28,34.20298385620117,34.28688049316406,33.065677642822266,33.065677642822266,2766314.0 2007-11-29,34.473323822021484,34.65044403076172,33.932640075683594,34.16569137573242,4147218.0 2007-11-30,34.95807647705078,35.209774017333984,34.60383224487305,34.95807647705078,4708676.0 2007-12-03,34.519935607910156,35.24706268310547,34.30552673339844,35.24706268310547,3398142.0 2007-12-04,34.08179473876953,34.44535827636719,33.979251861572266,34.380104064941406,3600456.0 2007-12-05,34.072471618652344,34.613155364990234,33.84873962402344,34.4640007019043,2408135.0 2007-12-06,34.63180160522461,34.65044403076172,33.86738586425781,34.063148498535156,2284880.0 2007-12-07,34.50128936767578,35.116554260253906,34.34281539916992,34.76231002807617,1752170.0 2007-12-10,34.9207878112793,35.088584899902344,34.29620361328125,34.529258728027344,1673540.0 2007-12-11,33.74619674682617,35.191131591796875,33.70890808105469,34.90214157104492,4053892.0 2007-12-12,33.27076721191406,34.613155364990234,32.80466079711914,34.57586669921875,3265125.0 2007-12-13,31.527524948120117,33.047035217285156,31.369047164916992,32.981781005859375,5913119.0 2007-12-14,29.35546112060547,31.434301376342773,29.21562957763672,31.434301376342773,9802992.0 2007-12-17,30.343610763549805,30.82836151123047,29.243595123291016,29.290206909179688,6471037.0 2007-12-18,30.30632209777832,30.641918182373047,29.719026565551758,30.623275756835938,4162450.0 2007-12-19,31.098705291748047,31.28514862060547,29.840213775634766,30.44615364074707,4117825.0 2007-12-20,30.87497329711914,31.378368377685547,30.576663970947266,31.378368377685547,3542529.0 2007-12-21,31.583457946777344,31.741933822631836,30.99616050720215,31.1359920501709,3819825.0 2007-12-24,32.05888748168945,32.05888748168945,31.462268829345703,31.462268829345703,944953.0 2007-12-26,31.75125503540039,31.891088485717773,31.294469833374023,31.891088485717773,1827904.0 2007-12-27,31.44362449645996,31.741933822631836,31.098705291748047,31.462268829345703,3158819.0 2007-12-28,31.807188034057617,31.928375244140625,31.415658950805664,31.900409698486328,2582772.0 2007-12-31,31.863121032714844,32.06821060180664,31.490234375,31.648712158203125,2214188.0 2008-01-02,30.791074752807617,31.788543701171875,30.483442306518555,31.788543701171875,3481706.0 2008-01-03,30.800395965576172,31.126670837402344,30.558019638061523,30.82836151123047,4383322.0 2008-01-04,29.513938903808594,30.61395263671875,29.35546112060547,30.530052185058594,4390724.0 2008-01-07,29.95207977294922,30.194456100463867,29.364784240722656,29.793603897094727,3235840.0 2008-01-08,29.64444923400879,30.66056251525879,29.504615783691406,30.04530143737793,4533287.0 2008-01-09,31.145315170288086,31.229215621948242,29.532583236694336,29.746992111206055,5357024.0 2008-01-10,31.8724422454834,32.1987190246582,30.595308303833008,30.977516174316406,4584134.0 2008-01-11,30.632596969604492,31.788543701171875,30.44615364074707,31.760578155517578,2924861.0 2008-01-14,31.005483627319336,31.145315170288086,30.25971031188965,30.819040298461914,2715681.0 2008-01-15,29.70970344543457,30.641918182373047,29.588516235351562,30.56734275817871,3803842.0 2008-01-16,30.632596969604492,31.18260383605957,29.513938903808594,29.513938903808594,5128000.0 2008-01-17,30.157167434692383,31.28514862060547,30.101234436035156,30.669885635375977,3759324.0 2008-01-18,30.464797973632812,31.602100372314453,29.849536895751953,30.41818618774414,4042950.0 2008-01-22,30.763107299804688,31.098705291748047,29.057153701782227,29.057153701782227,4062259.0 2008-01-23,32.6834716796875,32.81398010253906,29.681737899780273,29.83089256286621,4268649.0 2008-01-24,32.95381164550781,33.140254974365234,32.44109344482422,32.77669143676758,3172657.0 2008-01-25,31.648712158203125,33.07500076293945,31.369047164916992,32.18007278442383,3139832.0 2008-01-28,32.459739685058594,32.51567077636719,31.04277229309082,31.760578155517578,2560460.0 2008-01-29,32.46906280517578,32.720760345458984,31.91905403137207,32.720760345458984,3181668.0 2008-01-30,32.189395904541016,33.09364700317383,32.02159881591797,32.39448547363281,2605728.0 2008-01-31,33.522464752197266,34.23094940185547,30.474119186401367,30.474119186401367,5518575.0 2008-02-01,34.79027557373047,35.04197692871094,33.55975341796875,33.70890808105469,3014218.0 2008-02-04,33.1682243347168,34.7156982421875,33.140254974365234,34.7156982421875,2396549.0 2008-02-05,33.37331008911133,34.1563720703125,32.75804901123047,33.736873626708984,4023319.0 2008-02-06,32.524993896484375,33.83009719848633,32.37583923339844,33.662296295166016,2441389.0 2008-02-07,32.7114372253418,33.10296630859375,32.124141693115234,32.403804779052734,3673507.0 2008-02-08,32.27329635620117,32.83262634277344,31.8444766998291,32.599571228027344,2354499.0 2008-02-11,32.879234313964844,32.97245788574219,31.98430824279785,32.1987190246582,2033007.0 2008-02-12,33.29873275756836,34.193660736083984,32.925846099853516,33.01906967163086,3425496.0 2008-02-13,32.53431701660156,34.1563720703125,32.42245101928711,33.57839584350586,5915693.0 2008-02-14,32.739402770996094,33.6995849609375,31.863121032714844,33.522464752197266,4129732.0 2008-02-15,33.121612548828125,33.36398696899414,32.4317741394043,32.599571228027344,4408745.0 2008-02-19,32.89788055419922,33.541107177734375,32.7114372253418,33.37331008911133,3068711.0 2008-02-20,33.29873275756836,33.37331008911133,32.28261947631836,32.646183013916016,2813406.0 2008-02-21,33.09364700317383,33.802127838134766,33.000423431396484,33.48517608642578,2826171.0 2008-02-22,32.84194564819336,33.17754364013672,32.11481857299805,33.1682243347168,2736170.0 2008-02-25,33.121612548828125,33.1682243347168,32.37583923339844,32.75804901123047,2639733.0 2008-02-26,33.98857116699219,34.05382537841797,32.95381164550781,33.00974655151367,2654644.0 2008-02-27,33.84873962402344,34.24959182739258,33.48517608642578,33.69026184082031,2930224.0 2008-02-28,32.580928802490234,33.7275505065918,32.49702835083008,33.7275505065918,2513582.0 2008-02-29,31.788543701171875,32.599571228027344,31.648712158203125,32.16143035888672,3358988.0 2008-03-03,31.891088485717773,32.170753479003906,31.42498016357422,31.816509246826172,2083424.0 2008-03-04,33.03771209716797,33.23347854614258,31.406335830688477,31.56481170654297,4920322.0 2008-03-05,32.543636322021484,33.53178787231445,32.263973236083984,33.03771209716797,3265769.0 2008-03-06,31.25718116760254,32.48770523071289,31.1359920501709,32.44109344482422,3454459.0 2008-03-07,31.191925048828125,31.8724422454834,30.70717430114746,30.940227508544922,3207950.0 2008-03-10,30.39954376220703,31.676677703857422,30.27835464477539,31.1359920501709,2873370.0 2008-03-11,31.85379981994629,31.909732818603516,30.595308303833008,31.145315170288086,2703989.0 2008-03-12,31.070737838745117,32.04024124145508,30.986839294433594,31.99363136291504,2552844.0 2008-03-13,30.940227508544922,31.219892501831055,30.25971031188965,30.819040298461914,3570634.0 2008-03-14,30.669885635375977,31.238536834716797,30.035978317260742,31.061416625976562,3709872.0 2008-03-17,29.625804901123047,30.287677764892578,29.364784240722656,30.09191131591797,4001650.0 2008-03-18,30.679208755493164,30.84700584411621,29.83089256286621,30.13852310180664,3513566.0 2008-03-19,30.977516174316406,31.98430824279785,30.641918182373047,30.893617630004883,3320477.0 2008-03-20,31.99363136291504,32.09617614746094,30.408864974975586,31.005483627319336,3559156.0 2008-03-24,33.643653869628906,33.83941650390625,32.06821060180664,32.06821060180664,2826064.0 2008-03-25,33.475852966308594,33.65297317504883,32.590248107910156,33.58771896362305,2411460.0 2008-03-26,33.382633209228516,33.49449920654297,32.65550231933594,33.37331008911133,2339588.0 2008-03-27,32.65550231933594,33.457210540771484,32.65550231933594,33.326698303222656,1890550.0 2008-03-28,32.124141693115234,32.76736831665039,31.928375244140625,32.75804901123047,1930241.0 2008-03-31,32.03091812133789,32.60889434814453,31.73261070251465,32.18007278442383,3111298.0 2008-04-01,34.09111785888672,34.119083404541016,32.2546501159668,32.27329635620117,2601867.0 2008-04-02,34.1563720703125,35.32164001464844,33.83009719848633,34.063148498535156,3717918.0 2008-04-03,33.55043029785156,34.02585983276367,32.70211410522461,34.00721740722656,3428071.0 2008-04-04,33.597042083740234,34.659767150878906,32.907203674316406,33.51314163208008,6368915.0 2008-04-07,33.07500076293945,33.792808532714844,32.79533767700195,33.783485412597656,2387968.0 2008-04-08,32.786014556884766,33.17754364013672,32.590248107910156,32.907203674316406,1439045.0 2008-04-09,31.77922248840332,32.97245788574219,31.61142349243164,32.786014556884766,2510471.0 2008-04-10,31.835155487060547,32.403804779052734,31.397014617919922,31.723289489746094,2442140.0 2008-04-11,31.11734962463379,31.797866821289062,30.977516174316406,31.536846160888672,1928417.0 2008-04-14,30.697851181030273,31.1359920501709,30.58598518371582,31.04277229309082,2473570.0 2008-04-15,29.672414779663086,31.04277229309082,29.560548782348633,30.837684631347656,5773773.0 2008-04-16,30.287677764892578,30.511409759521484,29.56987190246582,30.04530143737793,6736641.0 2008-04-17,31.191925048828125,31.620744705200195,29.933435440063477,30.763107299804688,4827318.0 2008-04-18,31.191925048828125,31.807188034057617,31.024126052856445,31.797866821289062,3050690.0 2008-04-21,30.35293197631836,30.772428512573242,30.269033432006836,30.763107299804688,2739818.0 2008-04-22,30.175811767578125,30.772428512573242,29.681737899780273,30.390220642089844,2751188.0 2008-04-23,30.632596969604492,31.145315170288086,30.194456100463867,30.222421646118164,2264820.0 2008-04-24,31.863121032714844,32.329227447509766,30.958871841430664,30.977516174316406,3821113.0 2008-04-25,32.55295944213867,32.74872589111328,31.891088485717773,31.956342697143555,2501782.0 2008-04-28,32.4783821105957,32.81398010253906,31.937698364257812,32.36651611328125,1936891.0 2008-04-29,32.506351470947266,32.65550231933594,32.13346481323242,32.49702835083008,1754316.0 2008-04-30,31.974987030029297,33.047035217285156,31.965665817260742,32.310585021972656,2746683.0 2008-05-01,33.46653366088867,33.55043029785156,31.863121032714844,31.881765365600586,2336906.0 2008-05-02,34.28688049316406,34.34281539916992,33.46653366088867,33.56907653808594,5152243.0 2008-05-05,33.7275505065918,34.23094940185547,33.29873275756836,34.23094940185547,2142745.0 2008-05-06,33.997894287109375,34.01654052734375,33.261444091796875,33.51314163208008,1924341.0 2008-05-07,32.925846099853516,34.212303161621094,32.82330322265625,34.02585983276367,2369946.0 2008-05-08,33.14957809448242,33.23347854614258,32.459739685058594,32.916526794433594,1988811.0 2008-05-09,33.43856430053711,33.718231201171875,32.786014556884766,32.925846099853516,1824686.0 2008-05-12,34.30552673339844,34.398746490478516,33.39195251464844,33.39195251464844,2270613.0 2008-05-13,33.75551986694336,34.76231002807617,33.46653366088867,34.76231002807617,1803982.0 2008-05-14,33.55975341796875,34.28688049316406,33.51314163208008,34.01654052734375,2371340.0 2008-05-15,33.475852966308594,33.50381851196289,32.580928802490234,33.2148323059082,2973240.0 2008-05-16,33.39195251464844,33.736873626708984,32.9351692199707,33.65297317504883,1842493.0 2008-05-19,33.35466766357422,33.83009719848633,33.17754364013672,33.336021423339844,1534946.0 2008-05-20,32.879234313964844,33.25212097167969,32.786014556884766,33.25212097167969,1767295.0 2008-05-21,31.807188034057617,33.186866760253906,31.630067825317383,33.000423431396484,2636944.0 2008-05-22,31.508878707885742,32.21736145019531,31.32243537902832,31.723289489746094,1939251.0 2008-05-23,31.32243537902832,31.527524948120117,31.1080265045166,31.369047164916992,3336997.0 2008-05-27,31.369047164916992,31.769899368286133,30.884294509887695,31.201248168945312,2314379.0 2008-05-28,31.82583236694336,32.310585021972656,31.35040283203125,31.35040283203125,3416378.0 2008-05-29,31.173282623291016,31.28514862060547,30.39954376220703,30.958871841430664,4609557.0 2008-05-30,30.679208755493164,31.154638290405273,30.58598518371582,31.024126052856445,4097336.0 2008-06-02,30.008012771606445,30.530052185058594,29.252918243408203,29.588516235351562,5850794.0 2008-06-03,29.97072410583496,30.576663970947266,29.774959564208984,29.961402893066406,5882224.0 2008-06-04,29.01986312866211,30.35293197631836,28.92664337158203,29.23427391052246,7062746.0 2008-06-05,29.075796127319336,29.551227569580078,28.46985626220703,29.23427391052246,7051697.0 2008-06-06,27.90120506286621,28.71223258972168,27.826629638671875,28.66562271118164,8386689.0 2008-06-09,27.546964645385742,28.33934783935547,27.1740779876709,28.31138038635254,3514746.0 2008-06-10,27.74272918701172,28.09697151184082,27.248655319213867,27.295265197753906,4456266.0 2008-06-11,26.4376277923584,27.630863189697266,26.40966033935547,27.57493019104004,4622966.0 2008-06-12,27.202043533325195,27.537641525268555,26.633392333984375,26.633392333984375,5980592.0 2008-06-13,27.630863189697266,27.724084854125977,27.127466201782227,27.257976531982422,3946620.0 2008-06-16,27.780017852783203,28.218158721923828,27.080856323242188,27.341876983642578,2770175.0 2008-06-17,27.1740779876709,28.059682846069336,27.136789321899414,27.90120506286621,3012072.0 2008-06-18,26.493560791015625,27.071533203125,26.353727340698242,26.978313446044922,3029879.0 2008-06-19,26.959667205810547,26.978313446044922,26.111352920532227,26.53084945678711,4265431.0 2008-06-20,25.589311599731445,26.801191329956055,25.22574806213379,26.801191329956055,5864417.0 2008-06-23,25.328292846679688,25.98084259033203,25.24439239501953,25.598634719848633,3528155.0 2008-06-24,25.309646606445312,25.915586471557617,24.713029861450195,25.19778060913086,7038073.0 2008-06-25,26.260507583618164,27.05289077758789,25.27235984802246,25.36557960510254,7542892.0 2008-06-26,24.908794403076172,25.738466262817383,24.899471282958984,25.682533264160156,3979767.0 2008-06-27,24.880828857421875,25.29100227355957,24.32149887084961,24.89015007019043,5041861.0 2008-06-30,24.46133041381836,25.24439239501953,24.15369987487793,24.237600326538086,3853509.0 2008-07-01,24.116411209106445,24.18166732788086,23.286739349365234,24.135055541992188,9296671.0 2008-07-02,23.566404342651367,24.424043655395508,23.53843879699707,24.023189544677734,5602461.0 2008-07-03,23.818103790283203,24.2282772064209,23.519794464111328,23.7435245513916,3111513.0 2008-07-07,24.172344207763672,24.405397415161133,23.529115676879883,23.948612213134766,4477935.0 2008-07-08,25.10456085205078,25.160493850708008,23.67827033996582,24.302854537963867,6624006.0 2008-07-09,24.18166732788086,25.05794906616211,24.023189544677734,24.908794403076172,6725485.0 2008-07-10,22.43842315673828,23.976579666137695,22.242658615112305,23.025720596313477,12022436.0 2008-07-11,22.121471405029297,22.522323608398438,21.496885299682617,21.496885299682617,8390765.0 2008-07-14,20.928234100341797,22.699443817138672,20.80704689025879,22.43842315673828,9241427.0 2008-07-15,21.478242874145508,21.86977195739746,20.68585968017578,20.723148345947266,18671651.0 2008-07-16,22.94182014465332,23.193517684936523,20.620603561401367,21.646041870117188,9210854.0 2008-07-17,24.545230865478516,24.740995407104492,22.932498931884766,23.072330474853516,9528914.0 2008-07-18,24.545230865478516,24.908794403076172,23.91132354736328,24.84354019165039,4482548.0 2008-07-21,24.759639739990234,25.263036727905273,24.284210205078125,24.694385528564453,5333102.0 2008-07-22,25.924909591674805,25.924909591674805,23.77149200439453,24.535907745361328,6265827.0 2008-07-23,26.614749908447266,27.798662185668945,25.79439926147461,26.018131256103516,6326435.0 2008-07-24,24.29353141784668,26.251184463500977,24.01386833190918,26.251184463500977,5720459.0 2008-07-25,24.349464416503906,25.160493850708008,24.107088088989258,24.29353141784668,4409282.0 2008-07-28,23.762170791625977,24.62912940979004,23.650304794311523,24.041833877563477,5457001.0 2008-07-29,24.67574119567871,24.908794403076172,23.650304794311523,23.668947219848633,3835058.0 2008-07-30,24.81557273864746,25.36557960510254,24.172344207763672,24.787607192993164,2741963.0 2008-07-31,24.15369987487793,25.430835723876953,23.902002334594727,24.526586532592773,4040804.0 2008-08-01,24.9367618560791,25.169815063476562,23.957935333251953,24.433364868164062,3855976.0 2008-08-04,24.72235107421875,25.38422393798828,24.479976654052734,24.98337173461914,3073753.0 2008-08-05,25.374902725219727,25.999486923217773,24.62912940979004,25.029983520507812,6594613.0 2008-08-06,25.999486923217773,26.064741134643555,24.91811752319336,25.440156936645508,4319710.0 2008-08-07,25.421512603759766,25.943553924560547,25.253713607788086,25.785076141357422,4307374.0 2008-08-08,26.353727340698242,26.474916458129883,25.169815063476562,25.542701721191406,4712967.0 2008-08-11,26.847803115844727,27.60289764404297,25.96219825744629,26.14864158630371,5297810.0 2008-08-12,26.474916458129883,27.397809982299805,26.335084915161133,26.493560791015625,4354466.0 2008-08-13,26.204574584960938,26.465593338012695,25.48676872253418,26.418983459472656,4377636.0 2008-08-14,27.080856323242188,27.5283203125,25.645244598388672,25.645244598388672,2200457.0 2008-08-15,27.14611053466797,27.92917251586914,26.707969665527344,27.108823776245117,2562713.0 2008-08-18,26.353727340698242,27.472387313842773,26.139318466186523,27.304588317871094,2654859.0 2008-08-19,25.561344146728516,26.185930252075195,25.41219139099121,26.083385467529297,3344077.0 2008-08-20,25.169815063476562,26.428306579589844,24.908794403076172,26.055419921875,3674687.0 2008-08-21,25.132526397705078,25.216426849365234,24.517263412475586,24.89015007019043,2899115.0 2008-08-22,25.85965347290039,25.915586471557617,25.337614059448242,25.48676872253418,2804180.0 2008-08-25,25.235069274902344,25.868976593017578,25.08591651916504,25.868976593017578,2538684.0 2008-08-26,25.309646606445312,25.45880126953125,24.82489585876465,25.160493850708008,2017452.0 2008-08-27,25.663888931274414,25.878299713134766,25.095237731933594,25.309646606445312,2375095.0 2008-08-28,26.325761795043945,26.36305046081543,25.635923385620117,25.747787475585938,3397713.0 2008-08-29,26.297794342041016,26.670682907104492,26.008808135986328,26.111352920532227,2925504.0 2008-09-02,27.118144989013672,27.938495635986328,26.57745933532715,26.735937118530273,5771628.0 2008-09-03,27.05289077758789,27.323232650756836,26.54949378967285,27.00627899169922,3755677.0 2008-09-04,26.474916458129883,27.136789321899414,26.428306579589844,26.90373420715332,3896095.0 2008-09-05,26.847803115844727,27.015600204467773,25.96219825744629,26.12067413330078,4176610.0 2008-09-08,27.677473068237305,28.19019317626953,27.248655319213867,27.73340606689453,5747813.0 2008-09-09,26.670682907104492,28.05035972595215,26.661359786987305,27.947816848754883,5836634.0 2008-09-10,26.85712432861328,27.332555770874023,26.074064254760742,26.847803115844727,3249786.0 2008-09-11,27.202043533325195,27.472387313842773,25.98084259033203,26.353727340698242,3820147.0 2008-09-12,26.86644744873047,27.957138061523438,26.418983459472656,26.847803115844727,5208453.0 2008-09-15,25.45880126953125,26.642715454101562,25.160493850708008,26.465593338012695,5962249.0 2008-09-16,26.008808135986328,26.157962799072266,24.713029861450195,25.039304733276367,6031761.0 2008-09-17,24.64777374267578,25.69185447692871,24.274887084960938,25.62660026550293,6588499.0 2008-09-18,25.561344146728516,25.79439926147461,23.967256546020508,25.346935272216797,8863617.0 2008-09-19,26.260507583618164,27.621540069580078,26.02745246887207,27.463064193725586,6397556.0 2008-09-22,24.768962860107422,25.990163803100586,24.72235107421875,25.93423080444336,4422583.0 2008-09-23,24.21895408630371,25.263036727905273,24.107088088989258,25.169815063476562,4584134.0 2008-09-24,23.864713668823242,24.265565872192383,23.58504867553711,24.116411209106445,5687634.0 2008-09-25,23.715559005737305,24.116411209106445,23.090974807739258,23.687591552734375,5977052.0 2008-09-26,24.116411209106445,24.21895408630371,23.072330474853516,23.240129470825195,4532644.0 2008-09-29,22.764699935913086,23.827425003051758,22.0189266204834,23.613014221191406,9515290.0 2008-09-30,24.32149887084961,24.740995407104492,22.494356155395508,23.32402801513672,9348484.0 2008-10-01,23.379961013793945,24.34014320373535,22.68079948425293,24.32149887084961,10077929.0 2008-10-02,22.13079261779785,23.976579666137695,20.695180892944336,21.431631088256836,11262526.0 2008-10-03,21.580785751342773,23.407928466796875,21.44095230102539,22.783344268798828,6123156.0 2008-10-06,20.173141479492188,20.956201553344727,18.896005630493164,20.788402557373047,10743118.0 2008-10-07,18.038366317749023,20.937557220458984,17.973112106323242,20.937557220458984,9741955.0 2008-10-08,17.637514114379883,19.02651596069336,17.31123924255371,17.72141456604004,10920974.0 2008-10-09,16.490890502929688,18.252777099609375,15.950204849243164,18.187522888183594,8387332.0 2008-10-10,17.488359451293945,17.991756439208984,14.729002952575684,15.586641311645508,11764878.0 2008-10-13,19.324825286865234,19.52058982849121,18.066333770751953,18.644306182861328,7030135.0 2008-10-14,17.628192901611328,20.555349349975586,17.208696365356445,20.201107025146484,7565956.0 2008-10-15,16.593433380126953,17.665481567382812,16.500211715698242,17.162084579467773,8166675.0 2008-10-16,16.97564125061035,17.14344024658203,15.372230529785156,16.397668838500977,7551903.0 2008-10-17,17.805313110351562,18.206165313720703,16.285802841186523,16.490890502929688,6000116.0 2008-10-20,17.935823440551758,18.318031311035156,17.423105239868164,17.982433319091797,4726590.0 2008-10-21,17.068862915039062,18.392608642578125,17.022253036499023,17.609548568725586,4471821.0 2008-10-22,16.779876708984375,17.022253036499023,16.31376838684082,16.770553588867188,8987730.0 2008-10-23,16.956998825073242,17.55361557006836,16.136648178100586,16.593433380126953,9304824.0 2008-10-24,17.17140769958496,17.71209144592285,15.381553649902344,16.0993595123291,9547257.0 2008-10-27,15.726472854614258,17.255306243896484,15.698507308959961,16.88241958618164,6317424.0 2008-10-28,17.059541702270508,17.059541702270508,15.279009819030762,16.201902389526367,7401723.0 2008-10-29,18.401931762695312,19.548555374145508,17.00360870361328,17.162084579467773,10335702.0 2008-10-30,18.914649963378906,19.45533561706543,18.206165313720703,18.644306182861328,5198370.0 2008-10-31,19.45533561706543,20.098562240600586,18.44854164123535,18.700239181518555,4132414.0 2008-11-03,18.942615509033203,19.93076515197754,18.61634063720703,19.418046951293945,3310287.0 2008-11-04,19.790931701660156,19.99601936340332,18.914649963378906,19.36211395263672,3478273.0 2008-11-05,18.439220428466797,19.99601936340332,18.42989730834961,19.576522827148438,6054395.0 2008-11-06,17.283273696899414,18.78413963317871,17.07818603515625,18.234132766723633,4893075.0 2008-11-07,17.581581115722656,17.92650032043457,16.891742706298828,17.451072692871094,4342022.0 2008-11-10,16.379024505615234,17.973112106323242,16.192581176757812,17.973112106323242,3847394.0 2008-11-11,16.668010711669922,17.3205623626709,15.847661018371582,16.164613723754883,5033708.0 2008-11-12,15.17646598815918,16.593433380126953,15.120532989501953,16.24851417541504,5706085.0 2008-11-13,16.295124053955078,16.295124053955078,14.281538963317871,15.48409652709961,7555014.0 2008-11-14,14.598492622375488,16.23919105529785,14.570526123046875,15.968849182128906,7460722.0 2008-11-17,14.337471961975098,14.896801948547363,14.216283798217773,14.421372413635254,4001865.0 2008-11-18,13.96458625793457,14.61713695526123,13.321357727050781,14.281538963317871,4738605.0 2008-11-19,12.239988327026367,14.141707420349121,12.202698707580566,14.123063087463379,7389494.0 2008-11-20,11.643369674682617,12.939148902893066,11.606081008911133,12.267953872680664,6766248.0 2008-11-21,12.044222831726074,12.053544998168945,11.074719429016113,11.895068168640137,5685596.0 2008-11-24,13.87136459350586,14.216283798217773,12.053544998168945,12.053544998168945,4701596.0 2008-11-25,13.88068675994873,14.458660125732422,13.2188138961792,14.234929084777832,5078226.0 2008-11-26,15.465453147888184,15.595962524414062,13.479833602905273,13.591699600219727,4812729.0 2008-11-28,15.651896476745605,15.651896476745605,15.0086669921875,15.437485694885254,1588045.0 2008-12-01,13.983229637145996,15.232398986816406,13.9552640914917,15.232398986816406,4299221.0 2008-12-02,14.906124114990234,15.055277824401855,13.71288776397705,14.206961631774902,4839869.0 2008-12-03,15.288331985473633,15.35358715057373,14.076452255249023,14.589170455932617,3321979.0 2008-12-04,14.943411827087402,16.015459060668945,14.570526123046875,15.017990112304688,4948213.0 2008-12-05,14.78493595123291,15.092567443847656,14.057807922363281,14.682392120361328,9747426.0 2008-12-08,16.201902389526367,16.52817726135254,15.26968765258789,15.297654151916504,6208437.0 2008-12-09,15.717150688171387,16.686655044555664,15.362909317016602,15.838338851928711,6203931.0 2008-12-10,16.397668838500977,16.658689498901367,15.642574310302734,16.00613784790039,3535235.0 2008-12-11,15.465453147888184,16.55614471435547,15.279009819030762,16.31376838684082,3387629.0 2008-12-12,15.48409652709961,15.856983184814453,15.017990112304688,15.092567443847656,3187461.0 2008-12-15,15.045955657958984,15.950204849243164,14.654425621032715,15.567996978759766,3568489.0 2008-12-16,17.245983123779297,17.395139694213867,14.887478828430176,14.990022659301758,5758004.0 2008-12-17,16.97564125061035,17.162084579467773,16.071392059326172,16.22054672241211,6978752.0 2008-12-18,16.537500381469727,17.040897369384766,16.17393684387207,17.040897369384766,4062366.0 2008-12-19,16.74258804321289,17.12479591369629,16.453601837158203,16.770553588867188,4938129.0 2008-12-22,16.518856048583984,17.236661911010742,16.090036392211914,17.17140769958496,4028146.0 2008-12-23,16.98496437072754,17.71209144592285,16.500211715698242,16.57478904724121,4068373.0 2008-12-24,17.068862915039062,17.301916122436523,16.826486587524414,16.88241958618164,759481.0 2008-12-26,17.096830368041992,17.29259490966797,16.938352584838867,17.14344024658203,1394420.0 2008-12-29,16.901065826416016,17.19005012512207,16.43495750427246,17.040897369384766,1764614.0 2008-12-30,17.15276336669922,17.218017578125,16.751909255981445,16.98496437072754,3164827.0 2008-12-31,18.131589889526367,18.299388885498047,17.068862915039062,17.134117126464844,3466259.0 2009-01-02,18.700239181518555,18.989227294921875,18.178199768066406,18.19684410095215,6078424.0 2009-01-05,19.399402618408203,19.483301162719727,18.131589889526367,18.59769630432129,4017527.0 2009-01-06,20.163818359375,20.620603561401367,19.418046951293945,19.5299129486084,5365927.0 2009-01-07,18.579051971435547,19.753644943237305,18.44854164123535,19.753644943237305,4898332.0 2009-01-08,19.063804626464844,19.268892288208008,18.3366756439209,19.203636169433594,5138298.0 2009-01-09,18.299388885498047,19.28753662109375,18.224809646606445,19.063804626464844,4652037.0 2009-01-12,17.534971237182617,18.634984970092773,17.33920669555664,18.224809646606445,4051102.0 2009-01-13,17.096830368041992,17.795991897583008,16.658689498901367,17.46039390563965,5154067.0 2009-01-14,16.034103393554688,16.919708251953125,15.847661018371582,16.919708251953125,5930711.0 2009-01-15,16.164613723754883,16.714622497558594,14.775613784790039,16.015459060668945,7290161.0 2009-01-16,16.630722045898438,16.8637752532959,16.257835388183594,16.453601837158203,4721012.0 2009-01-20,15.623929977416992,16.658689498901367,15.148500442504883,16.658689498901367,7688888.0 2009-01-21,16.295124053955078,16.332412719726562,15.409520149230957,15.86630630493164,5332673.0 2009-01-22,16.024782180786133,16.490890502929688,15.549351692199707,16.00613784790039,4414431.0 2009-01-23,16.024782180786133,16.472246170043945,15.474775314331055,15.577319145202637,4245371.0 2009-01-26,16.08071517944336,16.593433380126953,15.717150688171387,15.903594017028809,3056697.0 2009-01-27,16.201902389526367,16.64936637878418,15.940882682800293,16.285802841186523,3212991.0 2009-01-28,16.947675704956055,17.3205623626709,16.285802841186523,16.40699005126953,3821756.0 2009-01-29,15.735795021057129,16.779876708984375,15.651896476745605,16.593433380126953,3875821.0 2009-01-30,15.20443344116211,15.959527015686035,15.055277824401855,15.875628471374512,6211977.0 2009-02-02,14.52391529083252,15.03663444519043,14.290862083435059,14.850191116333008,5624988.0 2009-02-03,15.129855155944824,15.20443344116211,14.290862083435059,14.579848289489746,4891359.0 2009-02-04,14.52391529083252,15.232398986816406,14.430693626403809,15.064599990844727,5968900.0 2009-02-05,14.850191116333008,15.120532989501953,14.225605964660645,14.486626625061035,5477704.0 2009-02-06,15.288331985473633,15.456130981445312,14.766290664672852,15.167143821716309,3985345.0 2009-02-09,15.111210823059082,15.381553649902344,14.710357666015625,15.251043319702148,3846965.0 2009-02-10,14.029841423034668,15.381553649902344,13.936619758605957,14.952733993530273,6691694.0 2009-02-11,14.123063087463379,14.579848289489746,13.731532096862793,14.169673919677734,7070469.0 2009-02-12,14.663747787475586,14.766290664672852,13.023049354553223,13.023049354553223,15071732.0 2009-02-13,13.927297592163086,14.719680786132812,13.927297592163086,14.654425621032715,9038469.0 2009-02-17,13.843398094177246,14.057807922363281,13.246780395507812,13.656954765319824,8393232.0 2009-02-18,13.619667053222656,13.88068675994873,13.358646392822266,13.731532096862793,9563670.0 2009-02-19,13.526445388793945,14.076452255249023,13.377290725708008,13.582378387451172,9785936.0 2009-02-20,13.349324226379395,13.628989219665527,12.920504570007324,13.246780395507812,9365969.0 2009-02-23,12.8366060256958,13.656954765319824,12.762027740478516,13.489155769348145,7790260.0 2009-02-24,13.591699600219727,13.750177383422852,12.74338436126709,12.948471069335938,6961696.0 2009-02-25,13.190847396850586,13.694244384765625,12.88321590423584,13.377290725708008,5935967.0 2009-02-26,13.07898235321045,13.675599098205566,13.013727188110352,13.39593505859375,5071897.0 2009-02-27,13.200169563293457,13.619667053222656,12.734062194824219,12.817960739135742,7330495.0 2009-03-02,12.361175537109375,13.14423656463623,12.32388687133789,12.957794189453125,6859574.0 2009-03-03,12.650162696838379,12.97643756866455,12.286599159240723,12.547618865966797,9254836.0 2009-03-04,12.855250358581543,13.172203063964844,12.696772575378418,12.901861190795898,8586106.0 2009-03-05,12.137443542480469,12.817960739135742,11.811168670654297,12.556941032409668,7201340.0 2009-03-06,11.773880004882812,12.389142036437988,11.391672134399414,12.286599159240723,6183335.0 2009-03-09,12.081510543823242,12.463719367980957,11.550148010253906,11.606081008911133,6421370.0 2009-03-10,13.433222770690918,13.489155769348145,12.072189331054688,12.32388687133789,7944087.0 2009-03-11,13.694244384765625,14.09509563446045,13.284069061279297,13.526445388793945,5060419.0 2009-03-12,14.598492622375488,14.719680786132812,13.293391227722168,13.628989219665527,7174737.0 2009-03-13,14.430693626403809,14.859513282775879,14.067130088806152,14.598492622375488,6253276.0 2009-03-16,13.834075927734375,14.654425621032715,13.806110382080078,14.570526123046875,6193204.0 2009-03-17,14.160350799560547,14.188318252563477,13.656954765319824,13.834075927734375,8374031.0 2009-03-18,14.70103645324707,14.962057113647461,13.768820762634277,14.029841423034668,6003012.0 2009-03-19,14.812902450561523,14.86883544921875,14.253573417663574,14.6917142868042,8571946.0 2009-03-20,14.60781478881836,14.990022659301758,14.178996086120605,14.887478828430176,9223298.0 2009-03-23,15.950204849243164,15.978171348571777,14.458660125732422,14.952733993530273,7735659.0 2009-03-24,16.1273250579834,16.41631317138672,15.465453147888184,15.679862022399902,7078944.0 2009-03-25,15.838338851928711,16.901065826416016,15.251043319702148,16.360380172729492,7486897.0 2009-03-26,16.668010711669922,16.761232376098633,15.847661018371582,15.978171348571777,4069660.0 2009-03-27,15.894271850585938,16.518856048583984,15.745118141174316,16.518856048583984,4575230.0 2009-03-30,15.129855155944824,15.52138614654541,14.952733993530273,15.52138614654541,5680018.0 2009-03-31,15.251043319702148,15.614606857299805,14.887478828430176,15.390875816345215,4603443.0 2009-04-01,15.782405853271484,15.847661018371582,14.971379280090332,15.073922157287598,3926560.0 2009-04-02,17.180728912353516,17.38581657409668,15.959527015686035,16.10868263244629,8860935.0 2009-04-03,18.0570125579834,18.0570125579834,17.134117126464844,17.236661911010742,9207636.0 2009-04-06,17.795991897583008,18.09429931640625,17.46039390563965,17.81463623046875,8569801.0 2009-04-07,16.947675704956055,17.46039390563965,16.826486587524414,17.46039390563965,7926602.0 2009-04-08,17.180728912353516,17.255306243896484,16.901065826416016,16.966320037841797,5919555.0 2009-04-09,17.88921356201172,18.234132766723633,17.544292449951172,17.69344711303711,6328902.0 2009-04-13,18.04768943786621,18.299388885498047,17.35784912109375,17.730735778808594,8754200.0 2009-04-14,17.730735778808594,18.178199768066406,17.50700569152832,17.795991897583008,7619591.0 2009-04-15,17.441749572753906,17.61886978149414,17.162084579467773,17.61886978149414,7322450.0 2009-04-16,18.0570125579834,18.24345588684082,17.31123924255371,17.6002254486084,5984132.0 2009-04-17,18.364643096923828,18.52311897277832,17.71209144592285,17.945146560668945,5629064.0 2009-04-20,17.218017578125,18.038366317749023,17.00360870361328,18.038366317749023,7817507.0 2009-04-21,17.6002254486084,17.684125900268555,16.873098373413086,17.199373245239258,7418565.0 2009-04-22,18.26209831237793,18.821428298950195,16.789199829101562,16.84513282775879,11741707.0 2009-04-23,20.508737564086914,20.65789222717285,19.371435165405273,19.418046951293945,15054890.0 2009-04-24,20.788402557373047,20.918912887573242,19.679065704345703,19.679065704345703,13752080.0 2009-04-27,19.73499870300293,20.40619468688965,19.250246047973633,19.679065704345703,13572186.0 2009-04-28,19.35279083251953,20.11720848083496,18.95193862915039,19.203636169433594,7679020.0 2009-04-29,21.291799545288086,21.54349708557129,19.80957794189453,19.940086364746094,10538981.0 2009-04-30,21.962993621826172,22.839275360107422,21.319765090942383,21.580785751342773,13656286.0 2009-05-01,21.105356216430664,22.0189266204834,21.002811431884766,21.813840866088867,7983885.0 2009-05-04,22.354524612426758,22.44774627685547,21.273155212402344,21.347732543945312,10364880.0 2009-05-05,22.662155151367188,22.820632934570312,22.074859619140625,22.289268493652344,11053562.0 2009-05-06,22.596900939941406,23.01639747619629,22.06553840637207,22.923175811767578,9171593.0 2009-05-07,21.385021209716797,22.80198860168457,21.217222213745117,22.77402114868164,10181446.0 2009-05-08,22.29859161376953,22.3731689453125,21.2545108795166,21.720617294311523,7288337.0 2009-05-11,21.795194625854492,22.382490158081055,21.524852752685547,21.888416290283203,6114038.0 2009-05-12,21.151966094970703,22.14011573791504,20.583314895629883,21.739261627197266,7458255.0 2009-05-13,19.82822036743164,20.751113891601562,19.725677490234375,20.713825225830078,8142754.0 2009-05-14,20.145174026489258,20.555349349975586,19.473979949951172,19.85618782043457,5393711.0 2009-05-15,20.107885360717773,20.779081344604492,19.874832153320312,20.11720848083496,5159645.0 2009-05-18,20.94687843322754,21.012134552001953,20.266361236572266,20.294328689575195,4713181.0 2009-05-19,20.956201553344727,21.40366554260254,20.741792678833008,20.890945434570312,5024054.0 2009-05-20,20.73246955871582,21.60875129699707,20.629926681518555,21.124000549316406,4771001.0 2009-05-21,20.452804565429688,20.73246955871582,20.07059669494629,20.387550354003906,4747079.0 2009-05-22,20.452804565429688,20.741792678833008,19.93076515197754,20.480772018432617,3046077.0 2009-05-26,21.77655029296875,21.832483291625977,20.126529693603516,20.294328689575195,5818827.0 2009-05-27,20.909591674804688,21.962993621826172,20.87230110168457,21.823162078857422,4713503.0 2009-05-28,21.366376876831055,21.692651748657227,20.741792678833008,21.431631088256836,4310914.0 2009-05-29,21.77655029296875,22.0189266204834,21.357053756713867,21.459598541259766,6522849.0 2009-06-01,23.0070743560791,23.305383682250977,21.77655029296875,22.084182739257812,5994967.0 2009-06-02,22.904531478881836,23.18419647216797,22.550289154052734,22.87656593322754,4106347.0 2009-06-03,22.494356155395508,22.596900939941406,21.916383743286133,22.46639060974121,4623395.0 2009-06-04,22.54096794128418,22.652833938598633,21.87909507751465,22.20536994934082,3530944.0 2009-06-05,22.857921600341797,23.17487335205078,22.46639060974121,22.783344268798828,3790219.0 2009-06-08,22.885887145996094,23.04436492919922,22.084182739257812,22.084182739257812,3909933.0 2009-06-09,23.193517684936523,23.305383682250977,22.68079948425293,22.839275360107422,2912846.0 2009-06-10,22.662155151367188,23.519794464111328,22.29859161376953,23.445215225219727,5272065.0 2009-06-11,22.46639060974121,23.025720596313477,22.30791473388672,22.30791473388672,3746988.0 2009-06-12,22.382490158081055,22.559612274169922,22.028249740600586,22.2706241607666,3506700.0 2009-06-15,21.412986755371094,22.363847732543945,21.273155212402344,22.149436950683594,4199995.0 2009-06-16,20.769758224487305,21.841806411743164,20.723148345947266,21.580785751342773,5839638.0 2009-06-17,20.844335556030273,21.170610427856445,20.247718811035156,20.741792678833008,6050962.0 2009-06-18,20.508737564086914,21.385021209716797,20.443483352661133,20.890945434570312,4403274.0 2009-06-19,20.648569107055664,21.058744430541992,20.490093231201172,20.741792678833008,5793511.0 2009-06-22,19.651100158691406,20.452804565429688,19.651100158691406,20.443483352661133,5336321.0 2009-06-23,19.514436721801758,20.085363388061523,19.25237274169922,19.61739158630371,5642644.0 2009-06-24,19.907533645629883,20.543975830078125,19.72034454345703,19.72034454345703,4335942.0 2009-06-25,20.60013198852539,20.83411979675293,19.71098518371582,19.71098518371582,3957928.0 2009-06-26,20.412944793701172,20.637569427490234,20.16023826599121,20.543975830078125,5481844.0 2009-06-29,20.7498836517334,20.85283660888672,20.22575569152832,20.49717903137207,3055738.0 2009-06-30,20.656288146972656,20.796680450439453,20.207035064697266,20.712446212768555,4581576.0 2009-07-01,19.823299407958984,20.450380325317383,19.645469665527344,19.98240852355957,8527218.0 2009-07-02,19.08390235900879,19.823299407958984,18.88735580444336,19.402124404907227,5837741.0 2009-07-06,18.597211837768555,19.158777236938477,18.250911712646484,18.72824478149414,8635664.0 2009-07-07,18.39130401611328,18.915433883666992,18.353866577148438,18.606571197509766,7871623.0 2009-07-08,18.054363250732422,18.709524154663086,17.726783752441406,18.37258529663086,8387893.0 2009-07-09,18.456819534301758,18.943510055541992,18.166677474975586,18.21347427368164,6689501.0 2009-07-10,18.316429138183594,18.456819534301758,18.045005798339844,18.166677474975586,5075409.0 2009-07-13,19.317888259887695,19.402124404907227,18.419382095336914,18.840557098388672,7644686.0 2009-07-14,19.729703903198242,19.991769790649414,19.10262107849121,19.214935302734375,5992985.0 2009-07-15,20.403583526611328,20.75924301147461,19.87009620666504,19.944971084594727,7490724.0 2009-07-16,19.130699157714844,19.374046325683594,18.484899520874023,19.186857223510742,15455301.0 2009-07-17,18.700166702270508,19.140058517456055,18.37258529663086,18.99966812133789,7970560.0 2009-07-20,19.140058517456055,19.299169540405273,18.81247901916504,18.849916458129883,7716913.0 2009-07-21,18.625289916992188,19.59867286682129,18.400663375854492,19.140058517456055,4984912.0 2009-07-22,18.82183837890625,18.934152603149414,18.410022735595703,18.531696319580078,5858362.0 2009-07-23,19.935611724853516,20.188316345214844,18.4661808013916,18.82183837890625,8759389.0 2009-07-24,19.87945556640625,20.33806800842285,19.36468505859375,19.673547744750977,4659679.0 2009-07-27,19.77650260925293,19.916893005371094,19.486358642578125,19.823299407958984,3439094.0 2009-07-28,19.71098518371582,19.898174285888672,19.467639923095703,19.748422622680664,3595834.0 2009-07-29,19.1494197845459,19.52379608154297,18.868635177612305,19.52379608154297,5536975.0 2009-07-30,20.0666446685791,20.347427368164062,19.317888259887695,19.374046325683594,5191762.0 2009-07-31,20.16023826599121,20.263193130493164,19.767141342163086,20.010488510131836,3123263.0 2009-08-03,20.646930694580078,20.740524291992188,20.16023826599121,20.33806800842285,3739966.0 2009-08-04,21.713905334472656,21.751344680786133,20.441022872924805,20.49717903137207,6932144.0 2009-08-05,21.573514938354492,21.975969314575195,21.264652252197266,21.685827255249023,3370714.0 2009-08-06,21.02130699157715,21.938533782958984,21.002588272094727,21.526716232299805,2982550.0 2009-08-07,23.660669326782227,23.85721778869629,21.358247756958008,21.414403915405273,12288019.0 2009-08-10,22.10700225830078,23.75426483154297,21.92917251586914,23.660669326782227,12366015.0 2009-08-11,22.472021102905273,22.61241340637207,21.685827255249023,22.163158416748047,5079362.0 2009-08-12,22.790241241455078,23.071025848388672,22.284832000732422,22.472021102905273,4107296.0 2009-08-13,22.89319610595703,23.13654136657715,22.359708786010742,22.949352264404297,3801402.0 2009-08-14,22.3503475189209,22.89319610595703,22.069564819335938,22.88383674621582,2913421.0 2009-08-17,21.629671096801758,21.98533058166504,21.55479621887207,21.891735076904297,4371414.0 2009-08-18,22.14844512939453,22.43035316467285,21.47187042236328,21.734983444213867,3912575.0 2009-08-19,22.270605087280273,22.411558151245117,21.69739532470703,21.85714340209961,2291718.0 2009-08-20,22.95657730102539,23.125722885131836,22.08266830444336,22.298795700073242,4946429.0 2009-08-21,23.200897216796875,23.68953514099121,23.041149139404297,23.210294723510742,4797124.0 2009-08-24,22.95657730102539,23.71772575378418,22.843814849853516,23.304262161254883,4411039.0 2009-08-25,23.501596450805664,23.642549514770508,23.144515991210938,23.153911590576172,5387214.0 2009-08-26,23.078737258911133,23.51099395751953,23.003562927246094,23.38883399963379,4258435.0 2009-08-27,22.90959358215332,23.276071548461914,22.411558151245117,22.984769821166992,4292489.0 2009-08-28,23.041149139404297,23.229087829589844,22.646480560302734,23.229087829589844,4841075.0 2009-08-31,22.45854377746582,22.928386688232422,22.402162551879883,22.88140296936035,3300351.0 2009-09-01,21.2557430267334,22.749847412109375,21.208757400512695,22.402162551879883,5628783.0 2009-09-02,21.00202751159668,21.396696090698242,20.926851272583008,21.19936180114746,5523642.0 2009-09-03,21.208757400512695,21.2933292388916,20.729516983032227,21.2933292388916,3922685.0 2009-09-04,21.659809112548828,21.744380950927734,21.095996856689453,21.171171188354492,3388997.0 2009-09-08,21.763174057006836,22.195430755615234,21.565839767456055,22.007492065429688,5418713.0 2009-09-09,22.1578426361084,22.289398193359375,21.584632873535156,21.763174057006836,4393480.0 2009-09-10,23.022356033325195,23.05994415283203,21.847745895385742,22.073270797729492,5863116.0 2009-09-11,23.11632537841797,23.351247787475586,22.918989181518555,23.022356033325195,4988890.0 2009-09-14,23.238483428955078,23.257278442382812,22.68406867980957,22.900196075439453,3988984.0 2009-09-15,24.056013107299805,24.084203720092773,23.088134765625,23.257278442382812,8122483.0 2009-09-16,24.911128997802734,25.521926879882812,24.234554290771484,24.272140502929688,10753888.0 2009-09-17,25.3715763092041,25.841419219970703,24.901731491088867,24.901731491088867,7629979.0 2009-09-18,25.521926879882812,25.521926879882812,24.967510223388672,25.512529373168945,14162254.0 2009-09-21,25.20243263244629,25.8226261138916,24.94871711730957,25.615894317626953,3813074.0 2009-09-22,25.59710121154785,26.113929748535156,25.3715763092041,25.44675064086914,4832987.0 2009-09-23,25.005098342895508,26.07634162902832,24.967510223388672,25.766244888305664,6707226.0 2009-09-24,24.854747772216797,25.493736267089844,24.59163475036621,25.117860794067383,4871830.0 2009-09-25,24.52585792541504,24.97690773010254,24.41309356689453,24.788970947265625,3930241.0 2009-09-28,25.108463287353516,25.20243263244629,24.403696060180664,24.478872299194336,2439214.0 2009-09-29,25.62529182434082,26.113929748535156,25.127256393432617,25.127256393432617,7842284.0 2009-09-30,25.92599105834961,26.113929748535156,25.230623245239258,25.738054275512695,7647751.0 2009-10-01,24.77017593383789,25.85081672668457,24.36610984802246,25.747451782226562,9235619.0 2009-10-02,24.065410614013672,24.488269805908203,23.89626693725586,24.131187438964844,7180149.0 2009-10-05,24.911128997802734,24.97690773010254,24.131187438964844,24.131187438964844,4691238.0 2009-10-06,25.3715763092041,25.794435501098633,25.005098342895508,25.052082061767578,3820311.0 2009-10-07,25.32459259033203,25.67227554321289,25.052082061767578,25.305797576904297,5701148.0 2009-10-08,25.183639526367188,25.44675064086914,23.81169319152832,24.657413482666016,12537353.0 2009-10-09,25.183639526367188,25.193035125732422,24.601032257080078,25.089670181274414,7966793.0 2009-10-12,25.62529182434082,25.8038330078125,25.287004470825195,25.352781295776367,4877683.0 2009-10-13,25.559513092041016,25.794435501098633,25.42795753479004,25.59710121154785,4334098.0 2009-10-14,26.2548828125,26.781108856201172,25.8226261138916,25.860214233398438,10366100.0 2009-10-15,26.273677825927734,26.43342399597168,25.935388565063477,26.05754852294922,4716778.0 2009-10-16,26.2548828125,26.43342399597168,25.578306198120117,25.92599105834961,6111071.0 2009-10-19,26.348852157592773,26.442819595336914,25.92599105834961,26.273677825927734,3326955.0 2009-10-20,26.095136642456055,26.489805221557617,25.62529182434082,26.348852157592773,5098714.0 2009-10-21,25.409164428710938,26.43342399597168,25.343385696411133,26.04815101623535,3821907.0 2009-10-22,25.813228607177734,25.963579177856445,24.704397201538086,25.15544891357422,4581308.0 2009-10-23,25.559513092041016,26.377042770385742,25.484338760375977,25.869611740112305,4444241.0 2009-10-26,25.540719985961914,26.30186653137207,25.409164428710938,25.70046615600586,4223210.0 2009-10-27,24.337919235229492,25.62529182434082,24.328521728515625,25.559513092041016,5622717.0 2009-10-28,23.28546905517578,24.309728622436523,23.153911590576172,24.234554290771484,6926767.0 2009-10-29,24.4412841796875,24.57284164428711,23.604963302612305,23.604963302612305,6044134.0 2009-10-30,23.548580169677734,24.610429763793945,23.28546905517578,24.460079193115234,5858327.0 2009-11-02,23.51099395751953,24.093599319458008,23.003562927246094,23.614360809326172,5247699.0 2009-11-03,23.830488204956055,23.933853149414062,22.994165420532227,23.16330909729004,4429662.0 2009-11-04,23.81169319152832,24.4694766998291,23.727121353149414,23.990234375,3921195.0 2009-11-05,24.516460418701172,24.69500160217285,23.999631881713867,23.999631881713867,3226922.0 2009-11-06,24.554048538208008,24.61982536315918,24.149982452392578,24.34731674194336,2850840.0 2009-11-09,25.258813858032227,25.390369415283203,24.685604095458984,24.81715965270996,4476805.0 2009-11-10,25.277606964111328,25.44675064086914,24.864145278930664,25.14605140686035,2332476.0 2009-11-11,25.55011749267578,25.77564239501953,25.20243263244629,25.315195083618164,3300883.0 2009-11-12,25.127256393432617,25.70046615600586,25.005098342895508,25.540719985961914,3138489.0 2009-11-13,25.333988189697266,25.62529182434082,25.061479568481445,25.277606964111328,2800930.0 2009-11-16,26.04815101623535,26.123327255249023,25.456148147583008,25.456148147583008,3071977.0 2009-11-17,25.796417236328125,26.098020553588867,25.541942596435547,26.013195037841797,2652924.0 2009-11-18,25.43826675415039,25.7398681640625,25.230913162231445,25.589067459106445,2124440.0 2009-11-19,24.882186889648438,25.353439331054688,24.769086837768555,25.26861572265625,3555305.0 2009-11-20,24.627710342407227,24.99528694152832,24.401508331298828,24.853910446166992,3761776.0 2009-11-23,24.74081039428711,25.296890258789062,24.580583572387695,25.155513763427734,2678601.0 2009-11-24,24.081056594848633,24.769086837768555,24.00565528869629,24.627710342407227,4331745.0 2009-11-25,24.439207077026367,24.646560668945312,24.015079498291016,24.288406372070312,4255883.0 2009-11-27,23.807729721069336,24.156455993652344,23.242223739624023,23.713478088378906,1634789.0 2009-11-30,24.241281509399414,24.241281509399414,23.543827056884766,23.74175262451172,4105858.0 2009-12-01,24.278982162475586,24.57115936279297,24.194156646728516,24.42978286743164,3336421.0 2009-12-02,24.184730529785156,24.618284225463867,24.00565528869629,24.401508331298828,3789362.0 2009-12-03,24.335533142089844,24.52403450012207,23.930253982543945,24.203582763671875,5765368.0 2009-12-04,25.60791778564453,25.673892974853516,24.797361373901367,24.929311752319336,7757395.0 2009-12-07,25.240339279174805,25.815269470214844,25.08953857421875,25.523090362548828,4202409.0 2009-12-08,25.34401512145996,25.40056610107422,24.590009689331055,24.95758628845215,5220226.0 2009-12-09,25.230913162231445,25.494815826416016,24.967012405395508,25.240339279174805,4022463.0 2009-12-10,25.466541290283203,25.6927433013916,25.34401512145996,25.34401512145996,2193405.0 2009-12-11,25.523090362548828,25.673892974853516,25.34401512145996,25.579641342163086,2094096.0 2009-12-14,26.12629508972168,26.13572120666504,25.381715774536133,25.626766204833984,2654940.0 2009-12-15,26.211122512817383,26.39019775390625,25.90951919555664,25.947219848632812,2479345.0 2009-12-16,26.29594612121582,26.531574249267578,26.069746017456055,26.371347427368164,2660564.0 2009-12-17,26.22054672241211,26.427898406982422,25.90951919555664,25.984920501708984,2267888.0 2009-12-18,26.39019775390625,26.540998458862305,25.881244659423828,26.239397048950195,3074566.0 2009-12-21,26.446748733520508,26.625825881958008,26.324222564697266,26.418472290039062,2162318.0 2009-12-22,26.34307289123535,26.55984878540039,26.154571533203125,26.418472290039062,2720935.0 2009-12-23,26.361923217773438,26.493873596191406,26.17342185974121,26.456172943115234,2440194.0 2009-12-24,26.324222564697266,26.52214813232422,25.9660701751709,26.48444938659668,750764.0 2009-12-28,26.248821258544922,26.493873596191406,26.154571533203125,26.493873596191406,1933991.0 2009-12-29,26.39962387084961,26.56927490234375,26.314796447753906,26.314796447753906,2046881.0 2009-12-30,26.05089569091797,26.39962387084961,25.95664405822754,26.371347427368164,2211336.0 2009-12-31,25.683317184448242,26.371347427368164,25.664466857910156,26.13572120666504,1536434.0 2010-01-04,26.04146957397461,26.324222564697266,25.636192321777344,26.022619247436523,2860350.0 2010-01-05,26.192270278930664,26.314796447753906,25.796417236328125,25.984920501708984,2627885.0 2010-01-06,26.267671585083008,26.409048080444336,25.947219848632812,26.145145416259766,2789900.0 2010-01-07,26.371347427368164,26.550424575805664,26.107446670532227,26.154571533203125,2560724.0 2010-01-08,26.427898406982422,26.550424575805664,26.16399574279785,26.182846069335938,3961031.0 2010-01-11,26.371347427368164,26.710649490356445,26.211122512817383,26.512723922729492,2714250.0 2010-01-12,26.145145416259766,26.248821258544922,25.65504264831543,26.192270278930664,3009633.0 2010-01-13,26.512723922729492,26.597549438476562,26.12629508972168,26.211122512817383,2632978.0 2010-01-14,27.983034133911133,28.162111282348633,26.361923217773438,26.446748733520508,7138090.0 2010-01-15,27.61545753479004,27.973609924316406,27.370405197143555,27.973609924316406,4868823.0 2010-01-19,27.803958892822266,27.832233428955078,27.464656829833984,27.719133377075195,2610803.0 2010-01-20,27.13477897644043,27.690858840942383,27.021678924560547,27.634307861328125,3554350.0 2010-01-21,26.512723922729492,27.681432723999023,26.503299713134766,27.2667293548584,4382354.0 2010-01-22,25.87181854248047,26.625825881958008,25.82469367980957,26.503299713134766,3323689.0 2010-01-25,25.928369522094727,26.286521911621094,25.749292373657227,26.13572120666504,1982266.0 2010-01-26,25.579641342163086,26.154571533203125,25.560792922973633,25.815269470214844,4083683.0 2010-01-27,25.334590911865234,25.65504264831543,24.787935256958008,25.560792922973633,3890687.0 2010-01-28,25.13666343688965,25.664466857910156,24.806785583496094,25.494815826416016,2846557.0 2010-01-29,24.721960067749023,25.57021713256836,24.637134552001953,25.240339279174805,5062986.0 2010-02-01,25.032987594604492,25.098962783813477,24.82563591003418,24.87276268005371,2783534.0 2010-02-02,25.25918960571289,25.447690963745117,25.061262130737305,25.155513763427734,3915939.0 2010-02-03,24.985862731933594,25.17436408996582,24.86333656311035,25.155513763427734,4025858.0 2010-02-04,24.2601318359375,25.636192321777344,24.2601318359375,25.164939880371094,6435814.0 2010-02-05,24.69368553161621,24.712535858154297,24.156455993652344,24.297832489013672,7885458.0 2010-02-08,24.458057403564453,24.91988754272461,24.34495735168457,24.721960067749023,3191700.0 2010-02-09,24.618284225463867,24.929311752319336,24.495758056640625,24.853910446166992,4555085.0 2010-02-10,24.882186889648438,25.240339279174805,24.721960067749023,24.769086837768555,5832741.0 2010-02-11,25.12723731994629,25.212064743041992,24.42978286743164,24.87276268005371,5260969.0 2010-02-12,25.296890258789062,25.43826675415039,24.75023651123047,25.26861572265625,4375246.0 2010-02-16,25.560792922973633,25.702167510986328,25.164939880371094,25.57021713256836,5916348.0 2010-02-17,25.532516479492188,25.749292373657227,25.381715774536133,25.5136661529541,4593812.0 2010-02-18,25.494815826416016,25.541942596435547,25.212064743041992,25.278039932250977,3080083.0 2010-02-19,25.6927433013916,25.758718490600586,25.31574058532715,25.325164794921875,3267243.0 2010-02-22,25.7869930267334,25.918943405151367,25.60791778564453,25.702167510986328,4407182.0 2010-02-23,25.5136661529541,25.843544006347656,25.278039932250977,25.749292373657227,3324962.0 2010-02-24,25.6927433013916,25.711593627929688,25.419416427612305,25.636192321777344,3145016.0 2010-02-25,25.447690963745117,25.47596549987793,25.108388900756836,25.466541290283203,3789680.0 2010-02-26,25.551366806030273,25.673892974853516,25.183788299560547,25.447690963745117,2873825.0 2010-03-01,25.65504264831543,25.90951919555664,25.504241943359375,25.664466857910156,2710537.0 2010-03-02,25.325164794921875,25.918943405151367,25.26861572265625,25.881244659423828,4150844.0 2010-03-03,25.183788299560547,25.504241943359375,24.99528694152832,25.457115173339844,4429251.0 2010-03-04,25.43826675415039,25.466541290283203,25.04241371154785,25.164939880371094,4056734.0 2010-03-05,26.267671585083008,26.409048080444336,25.494815826416016,25.541942596435547,5902343.0 2010-03-08,26.29594612121582,26.352497100830078,25.984920501708984,26.352497100830078,2988731.0 2010-03-09,26.48444938659668,26.710649490356445,25.90951919555664,26.248821258544922,5110094.0 2010-03-10,26.48444938659668,26.56927490234375,26.098020553588867,26.46559715270996,3624907.0 2010-03-11,26.70122528076172,26.720075607299805,26.154571533203125,26.333648681640625,3898432.0 2010-03-12,27.04995346069336,27.144203186035156,26.65410041809082,26.757776260375977,4895985.0 2010-03-15,26.974552154541016,27.04052734375,26.61639976501465,27.012252807617188,2623110.0 2010-03-16,27.144203186035156,27.144203186035156,26.78605079650879,26.974552154541016,3046662.0 2010-03-17,27.068803787231445,27.229028701782227,26.87087631225586,27.106502532958984,3038492.0 2010-03-18,27.0876522064209,27.2196044921875,26.842601776123047,27.106502532958984,2893878.0 2010-03-19,27.38925552368164,27.766258239746094,27.276155471801758,27.38925552368164,3840820.0 2010-03-22,27.851083755493164,28.03958511352539,27.059377670288086,27.059377670288086,4167184.0 2010-03-23,28.03958511352539,28.13383674621582,27.73798370361328,27.91705894470215,4995082.0 2010-03-24,27.96418571472168,28.058435440063477,27.719133377075195,27.907634735107422,4004745.0 2010-03-25,28.416587829589844,29.057493209838867,28.369462966918945,28.60508918762207,18396997.0 2010-03-26,29.30254554748535,29.443920135498047,28.463712692260742,28.539113998413086,8491926.0 2010-03-29,29.48162078857422,29.65127182006836,29.245994567871094,29.34967041015625,5852582.0 2010-03-30,29.9528751373291,30.141376495361328,29.425071716308594,29.48162078857422,5973961.0 2010-03-31,29.707822799682617,30.08482551574707,29.641847610473633,29.792648315429688,4164213.0 2010-04-01,30.09425163269043,30.245052337646484,29.811498641967773,29.849199295043945,3940660.0 2010-04-05,30.574928283691406,30.87653160095215,30.25447654724121,30.25447654724121,3836576.0 2010-04-06,30.81998062133789,30.91423225402832,30.329877853393555,30.377002716064453,3601989.0 2010-04-07,30.49010467529297,31.017908096313477,30.282751083374023,30.82940673828125,11823572.0 2010-04-08,30.970781326293945,31.0744571685791,30.207351684570312,30.43355369567871,10621777.0 2010-04-09,31.196983337402344,31.196983337402344,30.706880569458008,31.036758422851562,3369418.0 2010-04-12,31.08388328552246,31.357210159301758,30.838830947875977,31.187559127807617,3054407.0 2010-04-13,31.442035675048828,31.583412170410156,30.933082580566406,31.0744571685791,3892066.0 2010-04-14,31.96041488647461,32.00754165649414,31.47031021118164,31.61168670654297,3827770.0 2010-04-15,32.073516845703125,32.39396667480469,31.800188064575195,31.82846450805664,4454927.0 2010-04-16,31.932138442993164,32.233741760253906,31.573986053466797,31.950990676879883,7329919.0 2010-04-19,31.932138442993164,32.08293914794922,31.291234970092773,31.724788665771484,4832961.0 2010-04-20,32.21489334106445,32.45051956176758,31.96041488647461,32.10179138183594,5527598.0 2010-04-21,32.676719665527344,32.723846435546875,32.1112174987793,32.196041107177734,5451100.0 2010-04-22,34.70310974121094,34.90103530883789,32.412818908691406,32.75212097167969,11144107.0 2010-04-23,35.40999221801758,35.42884063720703,34.505184173583984,34.86333465576172,7544453.0 2010-04-26,35.23091506958008,35.89067077636719,35.22148895263672,35.325164794921875,6864882.0 2010-04-27,33.977378845214844,35.21206283569336,33.93025588989258,35.1083869934082,9566400.0 2010-04-28,33.82658004760742,34.24128341674805,33.27992630004883,34.12818145751953,7269123.0 2010-04-29,35.504241943359375,35.95664596557617,34.213008880615234,34.26955795288086,6271783.0 2010-04-30,34.64656066894531,35.59849166870117,34.57115936279297,35.57021713256836,5403779.0 2010-05-03,35.51366424560547,35.551368713378906,34.72195816040039,34.8916130065918,3181727.0 2010-05-04,34.0810546875,35.05183792114258,33.93025588989258,35.05183792114258,4792961.0 2010-05-05,33.2327995300293,34.203582763671875,32.94062042236328,33.60980224609375,5120068.0 2010-05-06,32.3279914855957,33.81715393066406,30.207351684570312,33.10084915161133,7487689.0 2010-05-07,31.423185348510742,32.35626983642578,30.60320472717285,32.073516845703125,7393366.0 2010-05-10,33.74175262451172,33.92082977294922,32.95004653930664,32.97832107543945,6115392.0 2010-05-11,33.553253173828125,34.06220626831055,32.64844512939453,33.04429626464844,4483680.0 2010-05-12,34.59943389892578,34.6182861328125,33.553253173828125,33.6286506652832,3652811.0 2010-05-13,33.95853042602539,34.985862731933594,33.836002349853516,34.46748352050781,3929307.0 2010-05-14,32.62017059326172,33.70405197143555,32.27144241333008,33.675777435302734,4667976.0 2010-05-17,32.92177200317383,33.27992630004883,31.979265213012695,32.6861457824707,4892695.0 2010-05-18,32.3279914855957,33.82658004760742,32.205467224121094,33.33647537231445,4034134.0 2010-05-19,31.753063201904297,32.52592086791992,30.772855758666992,32.10179138183594,5725899.0 2010-05-20,30.386428833007812,31.413761138916016,30.33930206298828,30.801130294799805,8437072.0 2010-05-21,31.04618263244629,31.14043426513672,29.48162078857422,29.783222198486328,5895022.0 2010-05-24,30.414703369140625,31.244108200073242,30.386428833007812,30.74458122253418,3441035.0 2010-05-25,30.39585304260254,30.48067855834961,29.104618072509766,29.43449592590332,9581148.0 2010-05-26,30.42412757873535,31.442035675048828,30.31102752685547,30.791706085205078,5781283.0 2010-05-27,32.064090728759766,32.08293914794922,30.951932907104492,31.112157821655273,3180878.0 2010-05-28,31.5268611907959,32.26201629638672,31.16870880126953,32.04523849487305,3504377.0 2010-06-01,30.98963165283203,31.687088012695312,30.91423225402832,31.093307495117188,3857266.0 2010-06-02,31.573986053466797,31.573986053466797,30.584354400634766,31.036758422851562,4096839.0 2010-06-03,32.39396667480469,32.47879409790039,31.602262496948242,31.63996124267578,5028079.0 2010-06-04,30.329877853393555,31.555137634277344,30.028274536132812,31.357210159301758,5348501.0 2010-06-07,29.30254554748535,30.65975570678711,29.236568450927734,30.367578506469727,5771416.0 2010-06-08,30.292177200317383,30.377002716064453,28.68991470336914,29.283695220947266,6846209.0 2010-06-09,30.640905380249023,31.73421287536621,30.42412757873535,30.48067855834961,6341809.0 2010-06-10,31.489160537719727,31.668237686157227,30.848255157470703,30.857681274414062,4776622.0 2010-06-11,31.40433692932129,31.423185348510742,30.716304779052734,31.027332305908203,2874037.0 2010-06-14,32.016963958740234,32.535343170166016,31.583412170410156,31.658811569213867,6114013.0 2010-06-15,33.12912368774414,33.17625045776367,32.243167877197266,32.412818908691406,4527075.0 2010-06-16,33.28934860229492,33.57210159301758,32.8746452331543,32.8746452331543,5314337.0 2010-06-17,33.21394729614258,33.421302795410156,32.73326873779297,33.28934860229492,5121978.0 2010-06-18,33.27050018310547,33.77002716064453,33.072574615478516,33.34590148925781,5362931.0 2010-06-21,33.22337341308594,34.29783248901367,32.94062042236328,33.82658004760742,4550841.0 2010-06-22,32.1112174987793,33.34590148925781,31.969839096069336,33.11027145385742,5387334.0 2010-06-23,31.78133773803711,32.365692138671875,31.366634368896484,32.1489143371582,4891528.0 2010-06-24,30.78228187561035,31.96041488647461,30.669179916381836,31.677663803100586,5632425.0 2010-06-25,30.82940673828125,30.970781326293945,30.028274536132812,30.801130294799805,11078538.0 2010-06-28,30.367578506469727,31.244108200073242,30.329877853393555,31.017908096313477,3266501.0 2010-06-29,28.878416061401367,29.91517448425293,28.680490493774414,29.69839859008789,5626907.0 2010-06-30,28.21866226196289,29.43449592590332,28.162111282348633,28.878416061401367,5016408.0 2010-07-01,28.38831329345703,28.60508918762207,27.426956176757812,28.190385818481445,6960372.0 2010-07-02,27.851083755493164,28.78416633605957,27.64373207092285,28.586238861083984,4352116.0 2010-07-06,27.56833267211914,28.59566307067871,27.276155471801758,28.246936798095703,4980122.0 2010-07-07,28.982091903686523,29.00094223022461,27.596607208251953,27.596607208251953,4609302.0 2010-07-08,28.91611671447754,29.34967041015625,28.454288482666016,29.30254554748535,4791476.0 2010-07-09,29.34967041015625,29.500471115112305,28.91611671447754,28.982091903686523,2805602.0 2010-07-12,29.189443588256836,29.538171768188477,28.803016662597656,28.803016662597656,5087177.0 2010-07-13,30.037700653076172,30.367578506469727,29.50989532470703,29.538171768188477,4879751.0 2010-07-14,30.31102752685547,30.556079864501953,29.764373779296875,29.962299346923828,6981168.0 2010-07-15,29.839773178100586,30.33930206298828,29.293119430541992,30.188501358032227,7582330.0 2010-07-16,28.5673885345459,29.783222198486328,28.48256492614746,29.594722747802734,5908179.0 2010-07-19,29.161169052124023,29.18001937866211,28.322336196899414,28.680490493774414,5064896.0 2010-07-20,29.73609733581543,29.802074432373047,28.5673885345459,28.5673885345459,4325167.0 2010-07-21,28.99151611328125,29.943450927734375,28.765316009521484,29.943450927734375,3972702.0 2010-07-22,30.197925567626953,30.414703369140625,29.425071716308594,29.425071716308594,3988830.0 2010-07-23,31.234683990478516,31.244108200073242,29.896324157714844,30.188501358032227,4992960.0 2010-07-26,31.922714233398438,32.10179138183594,31.017908096313477,31.291234970092773,4509462.0 2010-07-27,31.64938735961914,32.04523849487305,31.328935623168945,32.04523849487305,4323681.0 2010-07-28,31.73421287536621,32.16776657104492,31.4326114654541,31.677663803100586,4168457.0 2010-07-29,31.81903839111328,32.233741760253906,31.4326114654541,31.913288116455078,4141932.0 2010-07-30,31.96041488647461,32.073516845703125,31.159284591674805,31.34778594970703,4568666.0 2010-08-02,33.28934860229492,33.374176025390625,32.35626983642578,32.554195404052734,4940547.0 2010-08-03,32.94062042236328,33.421302795410156,32.497642517089844,33.242225646972656,5126752.0 2010-08-04,33.5909538269043,33.666351318359375,32.86521911621094,33.10084915161133,3191912.0 2010-08-05,33.317623138427734,33.64750289916992,33.11027145385742,33.2327995300293,2899076.0 2010-08-06,33.15739822387695,33.16682434082031,32.412818908691406,32.93119812011719,3332177.0 2010-08-09,33.5909538269043,33.64750289916992,33.22337341308594,33.355323791503906,1910224.0 2010-08-10,32.82752227783203,33.15739822387695,32.46936798095703,32.98774719238281,3246660.0 2010-08-11,31.630537033081055,32.16776657104492,31.4326114654541,32.13949203491211,3513183.0 2010-08-12,31.677663803100586,31.979265213012695,30.90480613708496,31.00848388671875,4039227.0 2010-08-13,31.555137634277344,31.979265213012695,31.366634368896484,31.479736328125,2783746.0 2010-08-16,31.847314834594727,31.950990676879883,31.149858474731445,31.2535343170166,2425022.0 2010-08-17,32.6861457824707,33.16682434082031,32.00754165649414,32.205467224121094,3567506.0 2010-08-18,32.704994201660156,33.0537223815918,32.243167877197266,32.61074447631836,2668733.0 2010-08-19,31.63996124267578,32.64844512939453,31.281810760498047,32.497642517089844,3904586.0 2010-08-20,31.63996124267578,31.715362548828125,30.895381927490234,31.366634368896484,3337163.0 2010-08-23,31.234683990478516,31.932138442993164,31.17813491821289,31.894439697265625,2105661.0 2010-08-24,30.16965103149414,30.74458122253418,29.820924758911133,30.65975570678711,4787232.0 2010-08-25,30.31102752685547,30.42412757873535,29.65127182006836,30.009424209594727,4519648.0 2010-08-26,30.08482551574707,31.102733612060547,29.962299346923828,30.405277252197266,3889308.0 2010-08-27,30.81998062133789,31.04618263244629,29.453346252441406,30.26390266418457,5008132.0 2010-08-30,29.839773178100586,30.772855758666992,29.839773178100586,30.772855758666992,2599026.0 2010-08-31,30.141376495361328,30.452402114868164,29.528745651245117,29.717248916625977,4158059.0 2010-09-01,31.668237686157227,31.715362548828125,30.527803421020508,30.640905380249023,3919546.0 2010-09-02,32.714420318603516,32.76154708862305,31.56456184387207,31.56456184387207,4116043.0 2010-09-03,33.317623138427734,33.534400939941406,32.82752227783203,33.10084915161133,3468409.0 2010-09-07,32.7803955078125,33.12912368774414,32.65787124633789,33.0537223815918,3142788.0 2010-09-08,33.242225646972656,33.374176025390625,32.74269485473633,32.74269485473633,3128995.0 2010-09-09,33.46842575073242,33.94910430908203,33.327049255371094,33.69462966918945,3152019.0 2010-09-10,33.46842575073242,33.92082977294922,33.327049255371094,33.543827056884766,2522209.0 2010-09-13,34.09990692138672,34.1658821105957,33.722904205322266,33.864280700683594,2928042.0 2010-09-14,34.11875534057617,34.58058547973633,33.713478088378906,33.9868049621582,4212064.0 2010-09-15,33.87370300292969,33.99623107910156,33.534400939941406,33.9019775390625,3419073.0 2010-09-16,33.27050018310547,33.892555236816406,33.2327995300293,33.70405197143555,4179597.0 2010-09-17,33.57210159301758,33.93967819213867,33.185672760009766,33.39302444458008,8177870.0 2010-09-20,34.30725860595703,34.60886001586914,33.64750289916992,33.74175262451172,3832120.0 2010-09-21,33.9868049621582,34.439208984375,33.836002349853516,34.30725860595703,4024585.0 2010-09-22,33.22337341308594,34.203582763671875,33.17625045776367,33.93025588989258,5116248.0 2010-09-23,32.59189224243164,33.30820083618164,32.52592086791992,32.8746452331543,3357428.0 2010-09-24,34.13760757446289,34.316680908203125,33.204524993896484,33.25164794921875,4326758.0 2010-09-27,33.854854583740234,34.203582763671875,33.77945327758789,34.203582763671875,3109685.0 2010-09-28,34.22243118286133,34.316680908203125,33.09142303466797,33.91140365600586,3849308.0 2010-09-29,33.8077278137207,34.22243118286133,33.63807678222656,34.05278015136719,2303325.0 2010-09-30,33.77002716064453,34.55230712890625,33.45899963378906,34.015079498291016,2928360.0 2010-10-01,34.194156646728516,34.24128341674805,33.656925201416016,34.071632385253906,3262257.0 2010-10-04,34.59000778198242,34.59000778198242,33.91140365600586,34.04335403442383,4668612.0 2010-10-05,35.636192321777344,35.69274139404297,34.69368362426758,34.806785583496094,6101917.0 2010-10-06,35.683319091796875,35.73044204711914,35.08011245727539,35.72101974487305,6547749.0 2010-10-07,33.61922836303711,34.8916130065918,33.11027145385742,34.06220626831055,13263031.0 2010-10-08,34.09048080444336,34.30725860595703,33.57210159301758,33.64750289916992,5714970.0 2010-10-11,33.61922836303711,34.12818145751953,33.364749908447266,34.06220626831055,3442415.0 2010-10-12,33.70405197143555,33.87370300292969,33.10084915161133,33.39302444458008,3556790.0 2010-10-13,33.93025588989258,34.12818145751953,33.6286506652832,34.05278015136719,6004836.0 2010-10-14,33.864280700683594,34.13760757446289,33.58152770996094,33.798301696777344,5508712.0 2010-10-15,33.553253173828125,34.1658821105957,33.4118766784668,34.147029876708984,5868073.0 2010-10-18,33.44957733154297,33.656925201416016,33.242225646972656,33.543827056884766,3366129.0 2010-10-19,33.016021728515625,33.6286506652832,32.79924774169922,33.10084915161133,4028193.0 2010-10-20,33.95853042602539,34.40150833129883,33.063148498535156,33.11027145385742,4342461.0 2010-10-21,34.147029876708984,34.495758056640625,33.77945327758789,34.06220626831055,4860653.0 2010-10-22,35.146087646484375,35.44769287109375,34.213008880615234,34.439208984375,3825436.0 2010-10-25,35.40999221801758,35.87181854248047,35.25918960571289,35.372291564941406,2960508.0 2010-10-26,35.59849166870117,36.04146957397461,35.53251647949219,35.7398681640625,4006124.0 2010-10-27,35.54194259643555,35.57964324951172,35.11781311035156,35.2874641418457,3886125.0 2010-10-28,35.36286544799805,35.87181854248047,34.835060119628906,35.86239242553711,4070420.0 2010-10-29,34.91988754272461,35.53251647949219,34.495758056640625,35.164939880371094,7632622.0 2010-11-01,35.27804183959961,35.58906555175781,35.014137268066406,35.21206283569336,4504582.0 2010-11-02,35.75871658325195,35.76814270019531,35.193214416503906,35.58906555175781,3519761.0 2010-11-03,35.8341178894043,35.90951919555664,35.26861572265625,35.843544006347656,3788725.0 2010-11-04,36.89915084838867,37.276153564453125,35.928367614746094,35.928367614746094,6079530.0 2010-11-05,37.276153564453125,37.70028305053711,36.71065139770508,36.927425384521484,5686960.0 2010-11-08,37.20075225830078,37.3138542175293,36.72007369995117,37.153629302978516,3168252.0 2010-11-09,36.333648681640625,37.30442810058594,36.06974411010742,37.115928649902344,4310949.0 2010-11-10,36.936851501464844,37.06880187988281,36.08859634399414,36.25824737548828,3008041.0 2010-11-11,36.88030242919922,37.19132995605469,36.06032180786133,36.52214813232422,2904806.0 2010-11-12,36.324222564697266,37.25730514526367,36.0980224609375,36.55042266845703,3221196.0 2010-11-15,36.0980224609375,36.72949981689453,36.06032180786133,36.54100036621094,2255474.0 2010-11-16,35.42884063720703,36.06032180786133,35.23091506958008,35.805843353271484,3722837.0 2010-11-17,35.61734390258789,35.852970123291016,34.967010498046875,35.40056610107422,2444544.0 2010-11-18,36.493873596191406,36.84260177612305,36.145145416259766,36.145145416259766,2773878.0 2010-11-19,36.7672004699707,36.814327239990234,36.17341995239258,36.39962387084961,2830324.0 2010-11-22,36.89915084838867,36.936851501464844,36.163997650146484,36.512725830078125,2266614.0 2010-11-23,36.38077163696289,36.52214813232422,36.022621154785156,36.29594802856445,1706300.0 2010-11-24,37.40810775756836,37.53063201904297,36.70122528076172,36.71065139770508,2249108.0 2010-11-26,37.1253547668457,37.30442810058594,36.87087631225586,37.115928649902344,680738.0 2010-11-29,36.88972854614258,37.00282669067383,36.22997283935547,36.82374954223633,2342582.0 2010-11-30,36.95570373535156,37.18190383911133,36.41847229003906,36.512725830078125,3100773.0 2010-12-01,37.90763473510742,37.90763473510742,37.332706451416016,37.69085693359375,4594024.0 2010-12-02,38.19038772583008,38.36946487426758,37.70970916748047,37.90763473510742,3200294.0 2010-12-03,38.633365631103516,38.642791748046875,37.90763473510742,37.99245834350586,2318603.0 2010-12-06,38.642791748046875,38.774742126464844,38.25636291503906,38.4260139465332,2430008.0 2010-12-07,38.53911590576172,39.114044189453125,38.444862365722656,39.03864288330078,2755099.0 2010-12-08,38.944393157958984,38.96324157714844,38.22808837890625,38.53911590576172,2553297.0 2010-12-09,39.31196975708008,39.49104690551758,39.04806900024414,39.16116714477539,2344810.0 2010-12-10,39.5475959777832,39.80207443237305,39.32139587402344,39.38737106323242,2332184.0 2010-12-13,39.3685188293457,39.764373779296875,39.293121337890625,39.61357116699219,2555843.0 2010-12-14,39.18944549560547,39.453346252441406,39.057491302490234,39.32139587402344,2020144.0 2010-12-15,38.55796432495117,39.51932144165039,38.520263671875,39.13289260864258,2390221.0 2010-12-16,38.887840270996094,39.08576965332031,38.39773941040039,38.708763122558594,3204432.0 2010-12-17,39.25542068481445,39.31196975708008,38.72761535644531,38.90669250488281,2994036.0 2010-12-20,40.0942497253418,40.226200103759766,39.245994567871094,39.396793365478516,2956477.0 2010-12-21,39.943450927734375,40.188499450683594,39.67954635620117,40.0942497253418,2489530.0 2010-12-22,39.773799896240234,40.103675842285156,39.585296630859375,39.896324157714844,1671818.0 2010-12-23,39.67012405395508,39.9057502746582,39.53817367553711,39.78322219848633,1165402.0 2010-12-27,39.37794494628906,39.55702209472656,39.12346649169922,39.55702209472656,1288160.0 2010-12-28,39.425071716308594,39.50046920776367,39.08576965332031,39.406219482421875,1483384.0 2010-12-29,39.34967041015625,39.73609924316406,39.34967041015625,39.462772369384766,1202644.0 2010-12-30,39.07634353637695,39.33081817626953,38.99151611328125,39.293121337890625,1714788.0 2010-12-31,39.1517448425293,39.462772369384766,38.90669250488281,39.03864288330078,1796061.0 2011-01-03,39.575870513916016,39.717247009277344,39.32139587402344,39.49104690551758,2777168.0 2011-01-04,38.7935905456543,39.73609924316406,38.520263671875,39.604148864746094,3297164.0 2011-01-05,39.18001937866211,39.283695220947266,38.473140716552734,38.576812744140625,2201787.0 2011-01-06,38.520263671875,39.33081817626953,38.33176040649414,39.19886779785156,2548416.0 2011-01-07,38.463714599609375,39.17059326171875,38.01131057739258,38.586238861083984,3162523.0 2011-01-10,38.19981002807617,38.39773941040039,37.803958892822266,38.265785217285156,2237437.0 2011-01-11,38.39773941040039,38.812442779541016,38.14326095581055,38.48256301879883,2095793.0 2011-01-12,38.473140716552734,38.86899185180664,38.284637451171875,38.7935905456543,2120409.0 2011-01-13,38.765316009521484,38.86899185180664,38.39773941040039,38.39773941040039,2996264.0 2011-01-14,39.48162078857422,39.51932144165039,38.6050910949707,38.6050910949707,1802639.0 2011-01-18,39.02921676635742,39.67012405395508,38.925540924072266,39.453346252441406,2066934.0 2011-01-19,38.50141525268555,39.066917419433594,38.25636291503906,39.00094223022461,2214625.0 2011-01-20,37.83223342895508,38.37888717651367,37.66258239746094,38.32233810424805,3957954.0 2011-01-21,37.52120590209961,38.407161712646484,37.323280334472656,38.162109375,3653129.0 2011-01-24,37.945335388183594,37.95476150512695,37.18190383911133,37.455230712890625,2843268.0 2011-01-25,37.5777587890625,37.926483154296875,37.13478088378906,37.794532775878906,3001357.0 2011-01-26,37.37040328979492,38.08671188354492,37.26673126220703,37.71913146972656,4783731.0 2011-01-27,37.8887825012207,38.02073669433594,37.276153564453125,37.52120590209961,2665444.0 2011-01-28,36.38077163696289,38.03958511352539,36.324222564697266,37.60603332519531,3135892.0 2011-01-31,37.2196044921875,37.35155487060547,36.41847229003906,36.465599060058594,3482839.0 2011-02-01,38.04901123046875,38.13383483886719,37.285579681396484,37.285579681396484,2848255.0 2011-02-02,37.87936019897461,38.105560302734375,37.71913146972656,37.813385009765625,3189897.0 2011-02-03,37.72855758666992,38.520263671875,37.43638229370117,37.973609924316406,4284530.0 2011-02-04,37.70028305053711,37.87936019897461,37.34212875366211,37.84165954589844,2867353.0 2011-02-07,37.66258239746094,38.04901123046875,37.47407913208008,37.84165954589844,3753181.0 2011-02-08,37.464656829833984,37.756832122802734,36.983978271484375,37.73798370361328,5534600.0 2011-02-09,37.41753005981445,38.03015899658203,37.2196044921875,37.37982940673828,3758911.0 2011-02-10,37.70028305053711,37.74740982055664,37.08765411376953,37.2196044921875,2244439.0 2011-02-11,38.85013961791992,38.887840270996094,37.295005798339844,37.42695617675781,2782048.0 2011-02-14,38.642791748046875,39.114044189453125,38.32233810424805,38.71818923950195,3553607.0 2011-02-15,39.07634353637695,40.32045364379883,38.96324157714844,40.065975189208984,6524620.0 2011-02-16,39.01979446411133,39.50989532470703,38.67106628417969,38.68048858642578,3781510.0 2011-02-17,38.6050910949707,38.85013961791992,38.13383483886719,38.765316009521484,2830324.0 2011-02-18,38.56739044189453,38.83129119873047,38.3411865234375,38.6050910949707,2565498.0 2011-02-22,36.78605270385742,38.04901123046875,36.59754943847656,37.96418380737305,5586165.0 2011-02-23,36.0980224609375,37.106502532958984,35.6456184387207,36.71065139770508,5020228.0 2011-02-24,36.25824737548828,36.29594802856445,35.6456184387207,36.06974411010742,3799653.0 2011-02-25,37.04995346069336,37.1253547668457,36.286521911621094,36.4090461730957,2732075.0 2011-02-28,36.95570373535156,37.17247772216797,36.78605270385742,37.17247772216797,3740449.0 2011-03-01,35.75871658325195,37.106502532958984,35.551368713378906,37.05937957763672,5260862.0 2011-03-02,35.843544006347656,36.18284606933594,35.334590911865234,35.673892974853516,4026495.0 2011-03-03,36.503299713134766,36.56927490234375,36.12629699707031,36.1922721862793,3426924.0 2011-03-04,35.815269470214844,36.512725830078125,35.504241943359375,36.42789840698242,4079863.0 2011-03-07,35.76814270019531,36.145145416259766,35.47596740722656,36.06032180786133,3568992.0 2011-03-08,36.72007369995117,36.852027893066406,35.673892974853516,35.90951919555664,3347455.0 2011-03-09,36.95570373535156,37.03110122680664,36.286521911621094,36.53157424926758,2541413.0 2011-03-10,36.277095794677734,36.672950744628906,36.1922721862793,36.314796447753906,2438496.0 2011-03-11,35.95664596557617,36.314796447753906,35.77756881713867,36.05089569091797,3357535.0 2011-03-14,35.74929428100586,35.90951919555664,35.39113998413086,35.60791778564453,3527825.0 2011-03-15,35.2874641418457,35.485389709472656,34.363807678222656,34.6182861328125,4974286.0 2011-03-16,34.853912353515625,35.47596740722656,34.56173324584961,35.1083869934082,5210253.0 2011-03-17,34.99528884887695,35.560791015625,34.82563781738281,35.560791015625,3092391.0 2011-03-18,35.786991119384766,35.89067077636719,35.34401321411133,35.58906555175781,4057582.0 2011-03-21,36.39962387084961,36.493873596191406,35.966068267822266,36.35249710083008,2347144.0 2011-03-22,34.853912353515625,36.324222564697266,34.75966262817383,36.324222564697266,4632432.0 2011-03-23,35.032989501953125,35.11781311035156,34.156455993652344,34.65598678588867,3404643.0 2011-03-24,35.06126403808594,35.42884063720703,34.806785583496094,35.25918960571289,3253132.0 2011-03-25,35.494815826416016,35.664466857910156,35.05183792114258,35.12723922729492,2951702.0 2011-03-28,33.27050018310547,35.25918960571289,32.94062042236328,34.63713455200195,18056204.0 2011-03-29,33.69462966918945,33.88312911987305,33.4118766784668,33.61922836303711,7179681.0 2011-03-30,33.77002716064453,34.3449592590332,33.74175262451172,34.23185729980469,5053861.0 2011-03-31,33.534400939941406,33.88312911987305,33.317623138427734,33.75117874145508,3687612.0 2011-04-01,33.374176025390625,34.005653381347656,33.2327995300293,33.74175262451172,5529189.0 2011-04-04,33.21394729614258,33.46842575073242,33.072574615478516,33.44015121459961,4204425.0 2011-04-05,33.11027145385742,33.33647537231445,32.80867004394531,32.8746452331543,4479754.0 2011-04-06,33.46842575073242,33.496700286865234,33.00659942626953,33.2327995300293,3722094.0 2011-04-07,33.025447845458984,33.47785186767578,32.96889877319336,33.34590148925781,4231374.0 2011-04-08,32.58246994018555,33.147972106933594,32.35626983642578,33.0537223815918,4203470.0 2011-04-11,32.21489334106445,32.73326873779297,32.10179138183594,32.58246994018555,3693872.0 2011-04-12,32.35626983642578,32.61074447631836,31.922714233398438,31.932138442993164,3900979.0 2011-04-13,32.22431564331055,32.601318359375,32.13949203491211,32.47879409790039,3657479.0 2011-04-14,32.10179138183594,32.233741760253906,31.941564559936523,32.00754165649414,2985017.0 2011-04-15,32.13949203491211,32.3279914855957,31.86616325378418,32.29971694946289,4378217.0 2011-04-18,32.8746452331543,32.94062042236328,31.621112823486328,31.658811569213867,7074430.0 2011-04-19,32.91234588623047,33.355323791503906,32.69557189941406,32.855796813964844,4912642.0 2011-04-20,33.25164794921875,33.60037612915039,33.1385498046875,33.40245056152344,5699904.0 2011-04-21,33.8077278137207,34.47690963745117,33.11027145385742,33.12912368774414,7248752.0 2011-04-25,33.421302795410156,34.30725860595703,33.29877471923828,34.28840637207031,5094179.0 2011-04-26,33.25164794921875,33.685203552246094,33.11027145385742,33.46842575073242,4137900.0 2011-04-27,33.16682434082031,33.60037612915039,33.0537223815918,33.44015121459961,4432752.0 2011-04-28,33.43072509765625,33.57210159301758,33.09142303466797,33.09142303466797,3638381.0 2011-04-29,33.27050018310547,33.44015121459961,33.09142303466797,33.40245056152344,2823003.0 2011-05-02,33.45899963378906,33.5909538269043,33.355323791503906,33.45899963378906,3582573.0 2011-05-03,33.28934860229492,33.60037612915039,33.08199691772461,33.421302795410156,3467560.0 2011-05-04,33.0537223815918,33.45899963378906,32.86521911621094,33.30820083618164,2964434.0 2011-05-05,33.46842575073242,33.93025588989258,32.667293548583984,32.76154708862305,3840926.0 2011-05-06,34.203582763671875,34.835060119628906,33.70405197143555,33.87370300292969,6152527.0 2011-05-09,34.2601318359375,34.514610290527344,34.06220626831055,34.156455993652344,3983100.0 2011-05-10,35.023563385009766,35.11781311035156,34.373233795166016,34.42978286743164,3798062.0 2011-05-11,34.24128341674805,34.967010498046875,34.09048080444336,34.844486236572266,6910930.0 2011-05-12,34.46748352050781,34.60886001586914,33.91140365600586,34.05278015136719,3905329.0 2011-05-13,34.40150833129883,34.59000778198242,34.11875534057617,34.5334587097168,3658965.0 2011-05-16,33.76060485839844,34.373233795166016,33.70405197143555,34.184730529785156,3876576.0 2011-05-17,33.8077278137207,33.93025588989258,33.46842575073242,33.61922836303711,3687718.0 2011-05-18,34.46748352050781,34.514610290527344,33.685203552246094,33.78887939453125,3712015.0 2011-05-19,35.014137268066406,35.08011245727539,34.439208984375,34.5334587097168,4057688.0 2011-05-20,35.023563385009766,35.36286544799805,34.90103530883789,34.99528884887695,3777266.0 2011-05-23,34.213008880615234,34.57115936279297,34.184730529785156,34.46748352050781,3413449.0 2011-05-24,34.42035675048828,34.76908493041992,34.30725860595703,34.3543815612793,3268623.0 2011-05-25,34.59943389892578,34.87276077270508,34.23185729980469,34.25070571899414,3604854.0 2011-05-26,35.636192321777344,35.786991119384766,34.665409088134766,34.665409088134766,4373760.0 2011-05-27,35.683319091796875,36.30537033081055,35.504241943359375,35.815269470214844,4305962.0 2011-05-31,35.636192321777344,36.0131950378418,35.334590911865234,35.95664596557617,3433820.0 2011-06-01,34.73138427734375,35.51366424560547,34.7125358581543,35.51366424560547,4324742.0 2011-06-02,34.92931365966797,35.13666534423828,34.495758056640625,34.684261322021484,3326235.0 2011-06-03,34.1658821105957,34.665409088134766,34.024505615234375,34.439208984375,3598275.0 2011-06-06,34.09990692138672,34.86333465576172,33.9868049621582,34.11875534057617,5159219.0 2011-06-07,33.496700286865234,34.373233795166016,33.46842575073242,34.22243118286133,5193701.0 2011-06-08,32.7803955078125,33.374176025390625,32.56361770629883,33.355323791503906,6304250.0 2011-06-09,32.61074447631836,32.902923583984375,32.40339279174805,32.855796813964844,4267024.0 2011-06-10,31.894439697265625,32.58246994018555,31.82846450805664,32.5070686340332,4437633.0 2011-06-13,31.82846450805664,32.13006591796875,31.5268611907959,32.016963958740234,4273920.0 2011-06-14,32.62959671020508,32.69557189941406,32.08293914794922,32.17719268798828,4401877.0 2011-06-15,31.555137634277344,32.46936798095703,31.555137634277344,32.243167877197266,4455139.0 2011-06-16,31.4326114654541,31.687088012695312,31.05560874938965,31.508010864257812,3900873.0 2011-06-17,31.244108200073242,31.856739044189453,31.027332305908203,31.69651222229004,4336201.0 2011-06-20,31.21583366394043,31.555137634277344,31.08388328552246,31.08388328552246,3041569.0 2011-06-21,32.33741760253906,32.375118255615234,31.34778594970703,31.498586654663086,4213868.0 2011-06-22,32.39396667480469,32.82752227783203,32.09236526489258,32.17719268798828,3343105.0 2011-06-23,32.27144241333008,32.29971694946289,31.545711517333984,31.913288116455078,4180128.0 2011-06-24,32.00754165649414,32.30914306640625,31.837888717651367,32.28086853027344,2360831.0 2011-06-27,32.12063980102539,32.22431564331055,31.536287307739258,31.922714233398438,2356693.0 2011-06-28,33.52497482299805,33.543827056884766,32.243167877197266,32.28086853027344,4193496.0 2011-06-29,33.185672760009766,33.93025588989258,33.063148498535156,33.61922836303711,4977363.0 2011-06-30,33.44957733154297,33.57210159301758,33.195098876953125,33.38359832763672,3843791.0 2011-07-01,34.70310974121094,34.76908493041992,33.44957733154297,33.56267547607422,3703314.0 2011-07-05,34.5334587097168,34.81621170043945,34.024505615234375,34.63713455200195,3874348.0 2011-07-06,34.514610290527344,34.627708435058594,34.373233795166016,34.5334587097168,3226713.0 2011-07-07,35.39113998413086,35.626766204833984,34.853912353515625,34.86333465576172,3951695.0 2011-07-08,35.032989501953125,35.04241180419922,34.495758056640625,34.797359466552734,3078916.0 2011-07-11,34.373233795166016,34.684261322021484,34.213008880615234,34.47690963745117,4109571.0 2011-07-12,34.70310974121094,35.17436218261719,34.25070571899414,34.30725860595703,5818418.0 2011-07-13,35.00471115112305,35.72101974487305,34.94816207885742,35.4665412902832,7257771.0 2011-07-14,32.69557189941406,34.024505615234375,31.99811553955078,33.78887939453125,21593472.0 2011-07-15,32.93119812011719,32.93119812011719,32.29029083251953,32.64844512939453,9931384.0 2011-07-18,32.27144241333008,32.81809616088867,32.21489334106445,32.704994201660156,7048860.0 2011-07-19,32.375118255615234,32.61074447631836,32.33741760253906,32.497642517089844,7083979.0 2011-07-20,32.28086853027344,32.62959671020508,32.22431564331055,32.554195404052734,5313276.0 2011-07-21,32.846370697021484,33.072574615478516,32.43166732788086,32.51649475097656,4020023.0 2011-07-22,33.09142303466797,33.27050018310547,32.77096939086914,32.836944580078125,2552766.0 2011-07-25,32.7803955078125,32.91234588623047,32.601318359375,32.79924774169922,3014725.0 2011-07-26,32.29029083251953,32.74269485473633,32.233741760253906,32.714420318603516,5600807.0 2011-07-27,31.460886001586914,32.412818908691406,31.376060485839844,32.34684371948242,7835485.0 2011-07-28,30.838830947875977,31.63996124267578,30.801130294799805,31.5268611907959,6001547.0 2011-07-29,30.631479263305664,30.706880569458008,29.858623504638672,30.461828231811523,8687999.0 2011-08-01,30.179075241088867,31.036758422851562,30.09425163269043,30.99905776977539,6516450.0 2011-08-02,28.708765029907227,30.065975189208984,28.68991470336914,29.886899948120117,7101485.0 2011-08-03,29.34024429321289,29.500471115112305,28.049009323120117,28.510839462280273,15403068.0 2011-08-04,27.64373207092285,28.85956573486328,27.577756881713867,28.82186508178711,12438421.0 2011-08-05,27.803958892822266,28.661640167236328,27.144203186035156,28.237512588500977,15760306.0 2011-08-08,25.928369522094727,26.96512794494629,25.82469367980957,26.72949981689453,13873424.0 2011-08-09,26.663524627685547,26.79547691345215,25.212064743041992,26.70122528076172,15773250.0 2011-08-10,25.278039932250977,26.352497100830078,25.164939880371094,25.947219848632812,11767551.0 2011-08-11,26.512723922729492,26.87087631225586,25.325164794921875,25.47596549987793,6701170.0 2011-08-12,26.597549438476562,26.96512794494629,26.201696395874023,26.56927490234375,5226274.0 2011-08-15,27.163053512573242,27.163053512573242,26.493873596191406,26.842601776123047,3761776.0 2011-08-16,26.918001174926758,27.13477897644043,26.550424575805664,26.79547691345215,5606112.0 2011-08-17,27.276155471801758,27.426956176757812,26.927427291870117,27.106502532958984,7604399.0 2011-08-18,25.24976348876953,26.512723922729492,24.985862731933594,26.30537223815918,8768635.0 2011-08-19,24.73138427734375,25.589067459106445,24.618284225463867,24.787935256958008,6323136.0 2011-08-22,24.60886001586914,25.48539161682129,24.505184173583984,25.353439331054688,6064464.0 2011-08-23,25.65504264831543,25.673892974853516,24.627710342407227,24.721960067749023,7945935.0 2011-08-24,26.804901123046875,26.82375144958496,25.419416427612305,25.541942596435547,5553274.0 2011-08-25,25.711593627929688,27.0876522064209,25.64561653137207,26.96512794494629,4477526.0 2011-08-26,25.937795639038086,26.333648681640625,24.99528694152832,25.43826675415039,4704156.0 2011-08-29,27.408105850219727,27.408105850219727,26.30537223815918,26.39962387084961,3760078.0 2011-08-30,27.398679733276367,27.624881744384766,26.842601776123047,27.247879028320312,4146600.0 2011-08-31,27.596607208251953,28.152685165405273,27.360979080200195,27.681432723999023,3991058.0 2011-09-01,27.097078323364258,28.011310577392578,26.927427291870117,27.64373207092285,4301825.0 2011-09-02,25.711593627929688,26.56927490234375,25.664466857910156,26.409048080444336,3735463.0 2011-09-06,25.032987594604492,25.070688247680664,24.439207077026367,24.985862731933594,6221810.0 2011-09-07,26.060319900512695,26.107446670532227,25.230913162231445,25.5136661529541,3443263.0 2011-09-08,25.26861572265625,25.862394332885742,25.155513763427734,25.796417236328125,3039235.0 2011-09-09,24.580583572387695,25.04241371154785,24.42978286743164,24.901037216186523,5886640.0 2011-09-12,24.542884826660156,24.69368553161621,24.024505615234375,24.17530632019043,6160378.0 2011-09-13,25.683317184448242,25.9660701751709,24.410932540893555,24.665409088134766,6554540.0 2011-09-14,26.663524627685547,27.106502532958984,25.768142700195312,25.815269470214844,6999205.0 2011-09-15,27.163053512573242,27.332704544067383,26.79547691345215,27.021678924560547,5338209.0 2011-09-16,27.52120590209961,27.55890655517578,27.031103134155273,27.323280334472656,4263416.0 2011-09-19,27.0876522064209,27.25730323791504,26.55984878540039,26.90857696533203,3371328.0 2011-09-20,26.96512794494629,27.690858840942383,26.96512794494629,27.313854217529297,3705224.0 2011-09-21,26.17342185974121,27.492931365966797,26.17342185974121,27.04995346069336,4078802.0 2011-09-22,25.25918960571289,25.589067459106445,24.59943389892578,25.183788299560547,6820957.0 2011-09-23,25.60791778564453,26.211122512817383,25.00471305847168,25.051837921142578,6414488.0 2011-09-26,26.098020553588867,26.192270278930664,25.108388900756836,25.90009307861328,5006116.0 2011-09-27,26.804901123046875,27.285579681396484,26.625825881958008,26.8143253326416,5515609.0 2011-09-28,26.201696395874023,26.9934024810791,26.154571533203125,26.936851501464844,4326440.0 2011-09-29,27.04995346069336,27.43638038635254,26.550424575805664,26.82375144958496,7552835.0 2011-09-30,25.673892974853516,26.625825881958008,25.673892974853516,26.540998458862305,6402286.0 2011-10-03,24.674835205078125,26.352497100830078,24.401508331298828,25.43826675415039,7672091.0 2011-10-04,25.541942596435547,25.589067459106445,24.09048080444336,24.250707626342773,7108700.0 2011-10-05,26.55984878540039,26.625825881958008,25.17436408996582,25.551366806030273,6149556.0 2011-10-06,27.12535285949707,27.332704544067383,26.060319900512695,26.767200469970703,7948906.0 2011-10-07,26.550424575805664,27.370405197143555,26.22997283935547,27.285579681396484,5362612.0 2011-10-10,27.91705894470215,28.246936798095703,27.00282859802246,27.115928649902344,5208555.0 2011-10-11,27.587181091308594,27.82280921936035,27.38925552368164,27.690858840942383,5054180.0 2011-10-12,28.491989135742188,29.114042282104492,27.728557586669922,27.756832122802734,5693644.0 2011-10-13,28.416587829589844,28.539113998413086,27.766258239746094,28.143260955810547,4020023.0 2011-10-14,28.887842178344727,28.934967041015625,28.190385818481445,28.765316009521484,2652288.0 2011-10-17,27.662582397460938,28.737041473388672,27.587181091308594,28.444862365722656,2974938.0 2011-10-18,28.7464656829834,29.057493209838867,27.426956176757812,27.587181091308594,3554987.0 2011-10-19,28.09613609313965,28.708765029907227,28.00188446044922,28.680490493774414,4276148.0 2011-10-20,28.407163619995117,28.586238861083984,27.766258239746094,28.105560302734375,3823844.0 2011-10-21,29.18001937866211,29.462770462036133,28.737041473388672,28.9255428314209,4153921.0 2011-10-24,30.018850326538086,30.150800704956055,29.151744842529297,29.227144241333008,4788399.0 2011-10-25,29.321395874023438,30.160226821899414,29.09519386291504,29.754947662353516,3487825.0 2011-10-26,29.90574836730957,30.141376495361328,28.94439125061035,29.783222198486328,6147328.0 2011-10-27,31.38548469543457,31.63996124267578,30.61263084411621,30.78228187561035,5270624.0 2011-10-28,30.895381927490234,31.479736328125,30.622055053710938,31.31008529663086,4681026.0 2011-10-31,29.68897247314453,30.640905380249023,29.641847610473633,30.51837921142578,5989876.0 2011-11-01,28.86899185180664,29.406221389770508,28.444862365722656,28.850141525268555,5054816.0 2011-11-02,29.670122146606445,30.31102752685547,29.18001937866211,29.406221389770508,4993809.0 2011-11-03,30.34872817993164,30.43355369567871,28.99151611328125,30.08482551574707,5135983.0 2011-11-04,29.792648315429688,30.34872817993164,29.538171768188477,30.08482551574707,3628090.0 2011-11-07,30.0,30.075401306152344,29.34024429321289,29.68897247314453,3160401.0 2011-11-08,29.839773178100586,30.160226821899414,29.104618072509766,30.160226821899414,3114141.0 2011-11-09,28.491989135742188,29.26484489440918,28.416587829589844,28.982091903686523,4734606.0 2011-11-10,28.52968978881836,29.189443588256836,28.246936798095703,28.906692504882812,5927489.0 2011-11-11,29.802074432373047,29.924598693847656,29.00094223022461,29.019792556762695,2614728.0 2011-11-14,29.377944946289062,29.783222198486328,29.132892608642578,29.528745651245117,2557859.0 2011-11-15,29.425071716308594,29.811498641967773,29.076343536376953,29.189443588256836,2916052.0 2011-11-16,28.840715408325195,29.56644630432129,28.78416633605957,29.076343536376953,3820661.0 2011-11-17,28.7464656829834,29.161169052124023,28.510839462280273,28.7464656829834,3499602.0 2011-11-18,29.142318725585938,29.26484489440918,28.755891799926758,29.01036834716797,4085062.0 2011-11-21,28.48256492614746,28.737041473388672,28.18096160888672,28.548538208007812,3968671.0 2011-11-22,28.8700008392334,29.399999618530273,28.459999084472656,28.709999084472656,5145600.0 2011-11-23,27.979999542236328,28.56999969482422,27.940000534057617,28.459999084472656,3158400.0 2011-11-25,27.920000076293945,28.469999313354492,27.530000686645508,27.729999542236328,1588600.0 2011-11-28,29.280000686645508,29.3700008392334,28.56999969482422,28.809999465942383,3829100.0 2011-11-29,29.290000915527344,29.729999542236328,29.200000762939453,29.31999969482422,2859000.0 2011-11-30,30.6200008392334,30.68000030517578,30.06999969482422,30.389999389648438,3478800.0 2011-12-01,30.579999923706055,30.920000076293945,30.489999771118164,30.600000381469727,2415700.0 2011-12-02,30.920000076293945,31.309999465942383,30.760000228881836,30.959999084472656,3413000.0 2011-12-05,31.31999969482422,31.760000228881836,31.06999969482422,31.40999984741211,3801100.0 2011-12-06,30.979999542236328,31.389999389648438,30.979999542236328,31.389999389648438,3011500.0 2011-12-07,30.5,30.950000762939453,30.1299991607666,30.950000762939453,4855800.0 2011-12-08,29.43000030517578,30.459999084472656,29.360000610351562,30.290000915527344,4998000.0 2011-12-09,29.920000076293945,30.18000030517578,29.59000015258789,29.639999389648438,3693700.0 2011-12-12,29.65999984741211,29.719999313354492,29.229999542236328,29.600000381469727,2869400.0 2011-12-13,28.84000015258789,29.90999984741211,28.690000534057617,29.770000457763672,4662200.0 2011-12-14,28.290000915527344,28.739999771118164,28.25,28.65999984741211,4075000.0 2011-12-15,28.299999237060547,28.729999542236328,28.239999771118164,28.729999542236328,3612400.0 2011-12-16,28.559999465942383,28.950000762939453,28.5,28.649999618530273,4761900.0 2011-12-19,27.989999771118164,28.920000076293945,27.93000030517578,28.75,3546200.0 2011-12-20,28.6299991607666,28.889999389648438,28.5,28.56999969482422,4530000.0 2011-12-21,28.989999771118164,29.049999237060547,28.350000381469727,28.5,3452900.0 2011-12-22,29.440000534057617,29.579999923706055,29.010000228881836,29.010000228881836,2057700.0 2011-12-23,29.709999084472656,29.829999923706055,29.549999237060547,29.549999237060547,2753900.0 2011-12-27,30.010000228881836,30.18000030517578,29.670000076293945,29.729999542236328,2332500.0 2011-12-28,29.149999618530273,29.959999084472656,29.049999237060547,29.920000076293945,3115000.0 2011-12-29,29.270000457763672,29.399999618530273,29.020000457763672,29.209999084472656,1929900.0 2011-12-30,29.170000076293945,29.440000534057617,29.1299991607666,29.190000534057617,1346800.0 2012-01-03,30.0,30.280000686645508,29.81999969482422,29.8799991607666,3290500.0 2012-01-04,30.469999313354492,30.56999969482422,29.729999542236328,29.93000030517578,5360800.0 2012-01-05,31.469999313354492,31.600000381469727,30.030000686645508,30.200000762939453,7517800.0 2012-01-06,31.739999771118164,31.989999771118164,31.190000534057617,31.389999389648438,5495200.0 2012-01-09,32.16999816894531,32.5,31.700000762939453,31.780000686645508,5306000.0 2012-01-10,32.70000076293945,33.279998779296875,32.43000030517578,33.0,6334900.0 2012-01-11,33.02000045776367,33.2400016784668,32.790000915527344,33.11000061035156,3041800.0 2012-01-12,33.849998474121094,33.95000076293945,32.959999084472656,33.16999816894531,4931800.0 2012-01-13,33.529998779296875,33.65999984741211,33.040000915527344,33.34000015258789,3526000.0 2012-01-17,33.630001068115234,34.06999969482422,33.400001525878906,33.869998931884766,5470800.0 2012-01-18,33.939998626708984,34.099998474121094,33.54999923706055,33.619998931884766,5251600.0 2012-01-19,34.65999984741211,34.95000076293945,34.0099983215332,34.029998779296875,5047500.0 2012-01-20,34.84000015258789,34.869998931884766,34.41999816894531,34.66999816894531,3112800.0 2012-01-23,34.84000015258789,34.90999984741211,34.290000915527344,34.83000183105469,2236900.0 2012-01-24,34.939998626708984,35.0099983215332,34.400001525878906,34.5099983215332,2344800.0 2012-01-25,35.15999984741211,35.34000015258789,34.650001525878906,34.900001525878906,4070700.0 2012-01-26,34.630001068115234,35.5,34.58000183105469,35.290000915527344,3640600.0 2012-01-27,34.56999969482422,34.939998626708984,34.279998779296875,34.540000915527344,2724400.0 2012-01-30,34.650001525878906,34.7599983215332,33.93000030517578,34.18000030517578,2887800.0 2012-01-31,34.45000076293945,34.720001220703125,34.20000076293945,34.709999084472656,2903700.0 2012-02-01,35.130001068115234,35.290000915527344,34.689998626708984,34.689998626708984,3719300.0 2012-02-02,35.16999816894531,35.33000183105469,34.369998931884766,34.56999969482422,4928200.0 2012-02-03,36.130001068115234,36.349998474121094,35.439998626708984,35.560001373291016,4055300.0 2012-02-06,36.150001525878906,36.22999954223633,35.790000915527344,35.88999938964844,2107100.0 2012-02-07,36.16999816894531,36.38999938964844,35.650001525878906,35.88999938964844,3213500.0 2012-02-08,36.220001220703125,36.369998931884766,36.029998779296875,36.119998931884766,2749600.0 2012-02-09,36.04999923706055,36.33000183105469,35.779998779296875,36.310001373291016,2295800.0 2012-02-10,35.720001220703125,35.869998931884766,35.220001220703125,35.70000076293945,2753200.0 2012-02-13,35.939998626708984,36.150001525878906,35.45000076293945,36.119998931884766,2765700.0 2012-02-14,35.130001068115234,35.75,34.86000061035156,35.66999816894531,6386700.0 2012-02-15,34.72999954223633,35.33000183105469,34.5099983215332,35.220001220703125,5984400.0 2012-02-16,34.81999969482422,35.79999923706055,34.209999084472656,34.380001068115234,6667300.0 2012-02-17,34.93000030517578,35.34000015258789,34.75,35.029998779296875,3146800.0 2012-02-21,34.31999969482422,35.13999938964844,34.20000076293945,34.400001525878906,4524700.0 2012-02-22,34.439998626708984,34.689998626708984,34.209999084472656,34.209999084472656,4438200.0 2012-02-23,34.29999923706055,34.529998779296875,34.029998779296875,34.369998931884766,3975200.0 2012-02-24,34.72999954223633,35.02000045776367,34.689998626708984,34.90999984741211,4188000.0 2012-02-27,34.900001525878906,35.119998931884766,34.31999969482422,34.43000030517578,3392600.0 2012-02-28,35.40999984741211,35.529998779296875,34.7599983215332,34.88999938964844,4298200.0 2012-02-29,35.279998779296875,35.790000915527344,35.130001068115234,35.5,4138400.0 2012-03-01,35.75,35.869998931884766,35.400001525878906,35.470001220703125,2832600.0 2012-03-02,35.75,36.150001525878906,35.58000183105469,35.790000915527344,2817300.0 2012-03-05,36.06999969482422,36.150001525878906,35.65999984741211,35.77000045776367,2771000.0 2012-03-06,35.779998779296875,35.90999984741211,35.5099983215332,35.70000076293945,4518000.0 2012-03-07,35.900001525878906,36.04999923706055,35.720001220703125,35.869998931884766,4195300.0 2012-03-08,36.7400016784668,37.15999984741211,36.38999938964844,36.40999984741211,5444700.0 2012-03-09,37.540000915527344,37.81999969482422,36.66999816894531,36.720001220703125,5830500.0 2012-03-12,37.47999954223633,37.83000183105469,37.34000015258789,37.5,3504400.0 2012-03-13,38.36000061035156,38.36000061035156,37.72999954223633,37.7599983215332,3979500.0 2012-03-14,38.38999938964844,38.630001068115234,38.099998474121094,38.29999923706055,4159600.0 2012-03-15,38.380001068115234,38.61000061035156,38.08000183105469,38.38999938964844,2269200.0 2012-03-16,38.13999938964844,38.529998779296875,38.060001373291016,38.349998474121094,3448300.0 2012-03-19,38.08000183105469,38.279998779296875,37.65999984741211,38.119998931884766,3989200.0 2012-03-20,37.63999938964844,38.0099983215332,37.540000915527344,37.81999969482422,3414300.0 2012-03-21,37.880001068115234,38.13999938964844,37.540000915527344,37.61000061035156,2507400.0 2012-03-22,37.709999084472656,37.970001220703125,37.40999984741211,37.689998626708984,2058400.0 2012-03-23,37.720001220703125,37.810001373291016,37.2400016784668,37.7400016784668,2099200.0 2012-03-26,38.619998931884766,38.630001068115234,38.09000015258789,38.09000015258789,2917300.0 2012-03-27,38.54999923706055,38.83000183105469,38.310001373291016,38.720001220703125,3751600.0 2012-03-28,38.04999923706055,38.52000045776367,37.77000045776367,38.470001220703125,3109000.0 2012-03-29,37.63999938964844,37.970001220703125,37.279998779296875,37.779998779296875,2531900.0 2012-03-30,37.849998474121094,38.130001068115234,37.72999954223633,37.86000061035156,2901700.0 2012-04-02,38.040000915527344,38.15999984741211,37.5099983215332,37.869998931884766,3121300.0 2012-04-03,38.31999969482422,38.31999969482422,37.86000061035156,37.93000030517578,3119600.0 2012-04-04,37.65999984741211,37.90999984741211,37.439998626708984,37.869998931884766,2871200.0 2012-04-05,37.779998779296875,37.90999984741211,37.400001525878906,37.43000030517578,3660300.0 2012-04-09,37.4900016784668,37.7400016784668,36.91999816894531,37.08000183105469,3015300.0 2012-04-10,36.470001220703125,37.54999923706055,36.439998626708984,37.400001525878906,4654000.0 2012-04-11,37.34000015258789,37.459999084472656,36.599998474121094,36.849998474121094,2483800.0 2012-04-12,37.56999969482422,37.65999984741211,37.220001220703125,37.439998626708984,2678200.0 2012-04-13,37.310001373291016,37.540000915527344,37.16999816894531,37.47999954223633,2377900.0 2012-04-16,37.310001373291016,37.63999938964844,37.09000015258789,37.61000061035156,3025800.0 2012-04-17,37.90999984741211,38.060001373291016,37.36000061035156,37.83000183105469,2666600.0 2012-04-18,37.83000183105469,38.18000030517578,37.65999984741211,37.7400016784668,2484600.0 2012-04-19,39.45000076293945,39.88999938964844,38.790000915527344,38.790000915527344,6224100.0 2012-04-20,38.900001525878906,39.689998626708984,38.790000915527344,39.689998626708984,6021300.0 2012-04-23,38.5099983215332,38.650001525878906,37.95000076293945,38.54999923706055,3506900.0 2012-04-24,38.400001525878906,38.709999084472656,38.189998626708984,38.54999923706055,2910400.0 2012-04-25,39.02000045776367,39.02000045776367,38.54999923706055,38.75,3001900.0 2012-04-26,39.77000045776367,39.869998931884766,39.060001373291016,39.209999084472656,3790300.0 2012-04-27,39.529998779296875,39.869998931884766,39.41999816894531,39.79999923706055,3718300.0 2012-04-30,39.09000015258789,39.38999938964844,38.83000183105469,39.279998779296875,2195700.0 2012-05-01,39.650001525878906,39.900001525878906,39.02000045776367,39.209999084472656,3007700.0 2012-05-02,39.9900016784668,40.31999969482422,39.15999984741211,39.459999084472656,5474400.0 2012-05-03,40.09000015258789,40.45000076293945,39.810001373291016,39.959999084472656,4310200.0 2012-05-04,39.279998779296875,39.91999816894531,39.220001220703125,39.75,3147500.0 2012-05-07,39.290000915527344,39.540000915527344,38.81999969482422,39.13999938964844,3090000.0 2012-05-08,38.81999969482422,39.150001525878906,37.970001220703125,39.04999923706055,3682600.0 2012-05-09,39.18000030517578,39.43000030517578,38.11000061035156,38.36000061035156,3807300.0 2012-05-10,39.2400016784668,39.849998474121094,38.939998626708984,39.619998931884766,2588000.0 2012-05-11,39.34000015258789,39.650001525878906,38.709999084472656,39.040000915527344,2533600.0 2012-05-14,38.689998626708984,39.099998474121094,38.5,38.88999938964844,2754500.0 2012-05-15,39.040000915527344,39.459999084472656,38.5099983215332,38.529998779296875,3569700.0 2012-05-16,38.56999969482422,39.400001525878906,38.56999969482422,39.18000030517578,3205000.0 2012-05-17,37.02000045776367,38.709999084472656,36.959999084472656,38.650001525878906,4081200.0 2012-05-18,36.83000183105469,37.72999954223633,36.619998931884766,37.209999084472656,4519200.0 2012-05-21,38.0099983215332,38.060001373291016,36.869998931884766,36.88999938964844,2356600.0 2012-05-22,37.880001068115234,38.560001373291016,37.70000076293945,38.040000915527344,3337600.0 2012-05-23,38.11000061035156,38.279998779296875,37.290000915527344,37.630001068115234,3547600.0 2012-05-24,38.38999938964844,38.5,37.95000076293945,38.27000045776367,2502100.0 2012-05-25,38.63999938964844,38.79999923706055,38.150001525878906,38.150001525878906,2423400.0 2012-05-29,39.13999938964844,39.189998626708984,38.61000061035156,38.880001068115234,2770700.0 2012-05-30,38.290000915527344,38.77000045776367,37.9900016784668,38.70000076293945,3553500.0 2012-05-31,38.709999084472656,38.97999954223633,37.38999938964844,38.25,4218300.0 2012-06-01,36.4900016784668,37.900001525878906,36.33000183105469,37.790000915527344,5971500.0 2012-06-04,36.33000183105469,36.790000915527344,35.88999938964844,36.7400016784668,4315300.0 2012-06-05,36.709999084472656,36.810001373291016,35.68000030517578,35.95000076293945,3491500.0 2012-06-06,37.54999923706055,37.790000915527344,36.97999954223633,37.0,4044800.0 2012-06-07,37.540000915527344,38.58000183105469,37.43000030517578,38.150001525878906,3173300.0 2012-06-08,37.79999923706055,37.79999923706055,37.15999984741211,37.43000030517578,2349800.0 2012-06-11,36.86000061035156,38.189998626708984,36.83000183105469,38.189998626708984,2632000.0 2012-06-12,37.5,37.52000045776367,36.7400016784668,37.0,2469100.0 2012-06-13,36.970001220703125,37.5,36.810001373291016,37.27000045776367,2062600.0 2012-06-14,37.650001525878906,37.880001068115234,36.880001068115234,37.0,1821700.0 2012-06-15,37.97999954223633,38.029998779296875,37.43000030517578,37.65999984741211,2160700.0 2012-06-18,38.380001068115234,38.560001373291016,37.47999954223633,37.540000915527344,2099800.0 2012-06-19,39.619998931884766,39.9900016784668,38.7400016784668,38.75,3663800.0 2012-06-20,39.810001373291016,40.0,39.31999969482422,39.689998626708984,3074800.0 2012-06-21,38.63999938964844,39.93000030517578,38.61000061035156,39.81999969482422,2986900.0 2012-06-22,38.79999923706055,39.11000061035156,38.4900016784668,39.0,2761700.0 2012-06-25,37.779998779296875,38.47999954223633,37.54999923706055,38.400001525878906,1851400.0 2012-06-26,37.869998931884766,38.099998474121094,37.34000015258789,37.810001373291016,2132900.0 2012-06-27,38.15999984741211,38.189998626708984,37.66999816894531,38.08000183105469,2614300.0 2012-06-28,37.540000915527344,38.22999954223633,37.099998474121094,37.88999938964844,2630400.0 2012-06-29,39.20000076293945,39.279998779296875,38.4900016784668,38.4900016784668,3076700.0 2012-07-02,39.25,39.47999954223633,38.959999084472656,39.18000030517578,2979100.0 2012-07-03,39.25,39.380001068115234,38.9900016784668,39.189998626708984,1328800.0 2012-07-05,39.58000183105469,39.869998931884766,38.720001220703125,39.130001068115234,2475900.0 2012-07-06,39.400001525878906,39.4900016784668,38.88999938964844,39.09000015258789,2479900.0 2012-07-09,38.959999084472656,39.54999923706055,38.939998626708984,39.380001068115234,3503800.0 2012-07-10,38.16999816894531,39.5,37.900001525878906,39.369998931884766,4015100.0 2012-07-11,38.029998779296875,39.08000183105469,37.7400016784668,38.33000183105469,6297000.0 2012-07-12,35.58000183105469,37.349998474121094,35.5099983215332,37.13999938964844,9569800.0 2012-07-13,36.279998779296875,36.34000015258789,35.5099983215332,35.61000061035156,4893300.0 2012-07-16,36.119998931884766,36.380001068115234,36.06999969482422,36.099998474121094,2911800.0 2012-07-17,36.70000076293945,36.77000045776367,35.88999938964844,36.209999084472656,4987100.0 2012-07-18,36.70000076293945,37.13999938964844,36.22999954223633,36.439998626708984,3592600.0 2012-07-19,37.290000915527344,37.68000030517578,36.68000030517578,36.849998474121094,2938000.0 2012-07-20,36.849998474121094,37.400001525878906,36.79999923706055,37.040000915527344,3511100.0 2012-07-23,35.79999923706055,36.220001220703125,35.5,36.029998779296875,4389000.0 2012-07-24,35.029998779296875,35.97999954223633,34.689998626708984,35.72999954223633,4963200.0 2012-07-25,35.34000015258789,35.650001525878906,34.97999954223633,35.189998626708984,3613200.0 2012-07-26,36.060001373291016,36.150001525878906,35.380001068115234,35.959999084472656,3666400.0 2012-07-27,36.88999938964844,37.099998474121094,36.290000915527344,36.38999938964844,2820200.0 2012-07-30,36.5,37.060001373291016,36.18000030517578,36.75,2371900.0 2012-07-31,36.41999816894531,36.65999984741211,36.18000030517578,36.439998626708984,2415400.0 2012-08-01,36.349998474121094,36.790000915527344,36.06999969482422,36.709999084472656,2083800.0 2012-08-02,36.31999969482422,36.540000915527344,35.66999816894531,36.029998779296875,2363600.0 2012-08-03,37.54999923706055,37.709999084472656,36.81999969482422,36.81999969482422,2070700.0 2012-08-06,37.349998474121094,37.83000183105469,37.310001373291016,37.619998931884766,2670000.0 2012-08-07,38.119998931884766,38.2599983215332,37.560001373291016,37.61000061035156,2639300.0 2012-08-08,37.2400016784668,37.75,37.08000183105469,37.70000076293945,3094200.0 2012-08-09,37.290000915527344,37.65999984741211,37.20000076293945,37.27000045776367,2284900.0 2012-08-10,36.939998626708984,37.220001220703125,36.619998931884766,37.18000030517578,2075800.0 2012-08-13,36.93000030517578,37.130001068115234,36.75,36.90999984741211,1567000.0 2012-08-14,36.65999984741211,37.41999816894531,36.56999969482422,37.25,2042700.0 2012-08-15,36.790000915527344,36.90999984741211,36.41999816894531,36.63999938964844,1578400.0 2012-08-16,37.810001373291016,37.970001220703125,36.72999954223633,36.77000045776367,1837000.0 2012-08-17,38.04999923706055,38.150001525878906,37.779998779296875,37.869998931884766,2067900.0 2012-08-20,37.54999923706055,38.0,37.470001220703125,37.84000015258789,2588700.0 2012-08-21,37.20000076293945,37.65999984741211,37.099998474121094,37.47999954223633,2190600.0 2012-08-22,37.2400016784668,37.369998931884766,36.75,37.0099983215332,2483200.0 2012-08-23,37.119998931884766,37.310001373291016,37.040000915527344,37.20000076293945,1974600.0 2012-08-24,36.970001220703125,37.20000076293945,36.599998474121094,36.970001220703125,2644200.0 2012-08-27,37.36000061035156,37.439998626708984,36.959999084472656,37.189998626708984,2000400.0 2012-08-28,37.2599983215332,37.689998626708984,37.040000915527344,37.15999984741211,2243400.0 2012-08-29,37.599998474121094,37.65999984741211,37.150001525878906,37.279998779296875,1954700.0 2012-08-30,37.540000915527344,37.70000076293945,37.150001525878906,37.349998474121094,1913700.0 2012-08-31,37.68000030517578,37.970001220703125,37.36000061035156,37.75,1670700.0 2012-09-04,37.630001068115234,37.9900016784668,37.310001373291016,37.58000183105469,2112300.0 2012-09-05,37.400001525878906,37.63999938964844,37.22999954223633,37.56999969482422,2122400.0 2012-09-06,38.75,38.900001525878906,37.65999984741211,37.75,2759200.0 2012-09-07,39.36000061035156,39.36000061035156,38.84000015258789,38.900001525878906,3627900.0 2012-09-10,38.970001220703125,39.36000061035156,38.95000076293945,39.36000061035156,2736100.0 2012-09-11,39.34000015258789,39.459999084472656,38.970001220703125,39.0,2083600.0 2012-09-12,39.52000045776367,39.63999938964844,39.27000045776367,39.5,1320500.0 2012-09-13,40.97999954223633,41.0099983215332,39.36000061035156,39.560001373291016,4434000.0 2012-09-14,41.599998474121094,41.84000015258789,40.689998626708984,40.959999084472656,3430400.0 2012-09-17,41.15999984741211,41.459999084472656,40.70000076293945,41.2599983215332,3247700.0 2012-09-18,41.06999969482422,41.279998779296875,40.900001525878906,41.18000030517578,1646100.0 2012-09-19,40.900001525878906,41.290000915527344,40.86000061035156,41.029998779296875,3550300.0 2012-09-20,40.75,40.79999923706055,39.75,40.380001068115234,4018800.0 2012-09-21,40.43000030517578,41.0,40.38999938964844,40.959999084472656,3370700.0 2012-09-24,40.220001220703125,40.599998474121094,40.0,40.33000183105469,2245100.0 2012-09-25,39.13999938964844,40.40999984741211,39.119998931884766,39.779998779296875,3505300.0 2012-09-26,39.0099983215332,39.279998779296875,38.7599983215332,39.11000061035156,2477000.0 2012-09-27,39.58000183105469,39.720001220703125,38.95000076293945,39.22999954223633,2298600.0 2012-09-28,39.099998474121094,39.470001220703125,39.0,39.349998474121094,3023700.0 2012-10-01,38.970001220703125,39.63999938964844,38.88999938964844,39.31999969482422,3254700.0 2012-10-02,38.630001068115234,39.2599983215332,38.5,39.15999984741211,3500700.0 2012-10-03,39.0,39.08000183105469,38.5,38.86000061035156,4667300.0 2012-10-04,38.939998626708984,40.29999923706055,38.65999984741211,39.880001068115234,6841600.0 2012-10-05,38.290000915527344,39.150001525878906,38.0,38.59000015258789,5090500.0 2012-10-08,38.72999954223633,39.09000015258789,38.060001373291016,38.20000076293945,5050400.0 2012-10-09,38.45000076293945,38.84000015258789,38.29999923706055,38.70000076293945,3116300.0 2012-10-10,38.380001068115234,38.7599983215332,38.15999984741211,38.459999084472656,2911600.0 2012-10-11,38.16999816894531,38.290000915527344,37.65999984741211,37.72999954223633,3491500.0 2012-10-12,38.15999984741211,38.63999938964844,37.95000076293945,38.220001220703125,2319200.0 2012-10-15,38.529998779296875,38.650001525878906,38.150001525878906,38.25,1928500.0 2012-10-16,38.88999938964844,38.970001220703125,38.650001525878906,38.810001373291016,1485300.0 2012-10-17,38.790000915527344,39.0,38.560001373291016,39.0,1998800.0 2012-10-18,38.88999938964844,39.11000061035156,38.58000183105469,38.790000915527344,1954600.0 2012-10-19,37.529998779296875,38.66999816894531,37.33000183105469,38.66999816894531,3505000.0 2012-10-22,37.939998626708984,37.9900016784668,37.130001068115234,37.529998779296875,2271900.0 2012-10-23,36.88999938964844,37.33000183105469,36.84000015258789,37.27000045776367,2215500.0 2012-10-24,36.439998626708984,37.150001525878906,36.290000915527344,37.06999969482422,3704200.0 2012-10-25,36.470001220703125,37.04999923706055,36.09000015258789,36.75,4003600.0 2012-10-26,36.81999969482422,37.2599983215332,36.33000183105469,36.400001525878906,5715400.0 2012-10-31,36.47999954223633,36.95000076293945,36.22999954223633,36.779998779296875,3793600.0 2012-11-01,36.959999084472656,37.150001525878906,36.52000045776367,36.63999938964844,2507400.0 2012-11-02,36.689998626708984,37.470001220703125,36.66999816894531,37.22999954223633,4070100.0 2012-11-05,36.63999938964844,36.720001220703125,36.33000183105469,36.52000045776367,1859000.0 2012-11-06,36.77000045776367,36.880001068115234,36.5,36.72999954223633,2267800.0 2012-11-07,36.0099983215332,36.66999816894531,35.849998474121094,36.40999984741211,2809700.0 2012-11-08,35.279998779296875,36.029998779296875,35.279998779296875,35.97999954223633,3327300.0 2012-11-09,35.540000915527344,36.0,35.11000061035156,35.15999984741211,3759700.0 2012-11-12,35.310001373291016,35.66999816894531,35.27000045776367,35.650001525878906,1980100.0 2012-11-13,35.130001068115234,35.470001220703125,35.060001373291016,35.130001068115234,3253900.0 2012-11-14,34.380001068115234,35.310001373291016,34.2599983215332,35.279998779296875,2788700.0 2012-11-15,34.11000061035156,34.599998474121094,33.93000030517578,34.380001068115234,3195600.0 2012-11-16,34.43000030517578,34.95000076293945,34.099998474121094,34.209999084472656,3369500.0 2012-11-19,35.45000076293945,35.59000015258789,34.86000061035156,34.93000030517578,4265300.0 2012-11-20,34.880001068115234,35.4900016784668,34.72999954223633,35.380001068115234,2710300.0 2012-11-21,34.81999969482422,35.15999984741211,34.75,34.900001525878906,1227700.0 2012-11-23,35.2400016784668,35.27000045776367,34.880001068115234,35.040000915527344,583400.0 2012-11-26,34.709999084472656,35.029998779296875,34.630001068115234,34.970001220703125,2639900.0 2012-11-27,34.63999938964844,35.06999969482422,34.5099983215332,34.560001373291016,2987700.0 2012-11-28,35.209999084472656,35.27000045776367,34.209999084472656,34.470001220703125,2701400.0 2012-11-29,36.630001068115234,36.70000076293945,35.349998474121094,35.4900016784668,5356600.0 2012-11-30,36.290000915527344,36.560001373291016,36.130001068115234,36.560001373291016,3632700.0 2012-12-03,35.88999938964844,36.689998626708984,35.869998931884766,36.22999954223633,1718000.0 2012-12-04,35.529998779296875,35.86000061035156,35.4900016784668,35.810001373291016,2285300.0 2012-12-05,35.27000045776367,35.75,35.11000061035156,35.61000061035156,2013300.0 2012-12-06,35.459999084472656,35.779998779296875,35.189998626708984,35.31999969482422,1544300.0 2012-12-07,35.43000030517578,35.720001220703125,35.279998779296875,35.720001220703125,1282800.0 2012-12-10,35.59000015258789,35.70000076293945,35.2599983215332,35.349998474121094,1135900.0 2012-12-11,35.790000915527344,35.91999816894531,35.560001373291016,35.75,1868500.0 2012-12-12,35.91999816894531,36.189998626708984,35.540000915527344,35.9900016784668,2259100.0 2012-12-13,35.619998931884766,36.0,35.56999969482422,35.900001525878906,1601200.0 2012-12-14,36.11000061035156,36.33000183105469,35.470001220703125,35.470001220703125,2328200.0 2012-12-17,36.84000015258789,36.86000061035156,36.11000061035156,36.209999084472656,2489800.0 2012-12-18,37.41999816894531,37.470001220703125,36.810001373291016,36.959999084472656,3001600.0 2012-12-19,37.220001220703125,37.52000045776367,37.130001068115234,37.38999938964844,2375500.0 2012-12-20,37.68000030517578,37.86000061035156,37.119998931884766,37.189998626708984,3433300.0 2012-12-21,37.400001525878906,37.45000076293945,36.9900016784668,37.09000015258789,3346200.0 2012-12-24,37.119998931884766,37.369998931884766,37.0,37.31999969482422,562200.0 2012-12-26,36.709999084472656,37.189998626708984,36.689998626708984,37.150001525878906,1516100.0 2012-12-27,36.880001068115234,36.970001220703125,36.290000915527344,36.72999954223633,1731400.0 2012-12-28,36.47999954223633,37.040000915527344,36.41999816894531,36.4900016784668,1662700.0 2012-12-31,37.27000045776367,37.290000915527344,36.2400016784668,36.310001373291016,1946100.0 2013-01-02,38.790000915527344,39.40999984741211,38.13999938964844,38.31999969482422,3964900.0 2013-01-03,39.099998474121094,39.34000015258789,38.72999954223633,38.86000061035156,2810800.0 2013-01-04,39.22999954223633,39.43000030517578,38.97999954223633,39.22999954223633,2285300.0 2013-01-07,39.0099983215332,39.20000076293945,38.790000915527344,38.939998626708984,1817200.0 2013-01-08,38.900001525878906,39.04999923706055,38.75,38.93000030517578,1716000.0 2013-01-09,38.900001525878906,39.060001373291016,38.72999954223633,38.97999954223633,1456600.0 2013-01-10,39.02000045776367,39.290000915527344,38.849998474121094,39.189998626708984,1521500.0 2013-01-11,38.880001068115234,39.099998474121094,38.7599983215332,38.97999954223633,863200.0 2013-01-14,38.72999954223633,39.150001525878906,38.619998931884766,38.90999984741211,1227700.0 2013-01-15,39.15999984741211,39.2400016784668,38.54999923706055,38.58000183105469,1830000.0 2013-01-16,38.83000183105469,39.09000015258789,38.70000076293945,38.959999084472656,1182200.0 2013-01-17,39.279998779296875,39.529998779296875,38.900001525878906,38.95000076293945,2481100.0 2013-01-18,39.27000045776367,39.400001525878906,38.970001220703125,39.380001068115234,1523100.0 2013-01-22,39.2400016784668,39.29999923706055,38.7400016784668,39.20000076293945,2173200.0 2013-01-23,39.150001525878906,39.290000915527344,38.90999984741211,39.20000076293945,2010600.0 2013-01-24,38.970001220703125,39.380001068115234,38.83000183105469,39.20000076293945,2456800.0 2013-01-25,39.560001373291016,39.650001525878906,39.04999923706055,39.15999984741211,2912200.0 2013-01-28,40.099998474121094,40.119998931884766,39.400001525878906,39.5099983215332,4130800.0 2013-01-29,40.209999084472656,40.25,39.77000045776367,39.9900016784668,2281300.0 2013-01-30,40.13999938964844,40.380001068115234,40.06999969482422,40.130001068115234,2246600.0 2013-01-31,39.97999954223633,40.22999954223633,39.790000915527344,40.22999954223633,2593200.0 2013-02-01,40.290000915527344,40.58000183105469,40.09000015258789,40.34000015258789,1852600.0 2013-02-04,39.77000045776367,40.150001525878906,39.66999816894531,39.9900016784668,1830900.0 2013-02-05,39.95000076293945,40.16999816894531,39.849998474121094,40.02000045776367,1836600.0 2013-02-06,40.65999984741211,40.7400016784668,39.810001373291016,39.88999938964844,2508900.0 2013-02-07,40.470001220703125,40.65999984741211,39.9900016784668,40.54999923706055,2087800.0 2013-02-08,40.970001220703125,41.04999923706055,40.47999954223633,40.529998779296875,1965500.0 2013-02-11,41.220001220703125,41.22999954223633,40.7599983215332,40.970001220703125,1182200.0 2013-02-12,41.38999938964844,41.52000045776367,40.88999938964844,41.189998626708984,1637200.0 2013-02-13,41.18000030517578,41.61000061035156,41.15999984741211,41.58000183105469,1461000.0 2013-02-14,41.15999984741211,41.209999084472656,40.779998779296875,40.91999816894531,1381300.0 2013-02-15,41.22999954223633,41.72999954223633,41.130001068115234,41.189998626708984,3495800.0 2013-02-19,40.83000183105469,41.150001525878906,40.630001068115234,41.150001525878906,4131200.0 2013-02-20,39.720001220703125,41.0,39.52000045776367,39.869998931884766,3722300.0 2013-02-21,39.15999984741211,39.619998931884766,39.04999923706055,39.61000061035156,3558500.0 2013-02-22,39.4900016784668,39.4900016784668,39.040000915527344,39.33000183105469,1832600.0 2013-02-25,38.599998474121094,39.970001220703125,38.599998474121094,39.70000076293945,3347800.0 2013-02-26,38.529998779296875,38.91999816894531,38.349998474121094,38.709999084472656,2620200.0 2013-02-27,39.29999923706055,39.43000030517578,38.5,38.5,1638100.0 2013-02-28,39.45000076293945,39.79999923706055,39.2400016784668,39.34000015258789,2701000.0 2013-03-01,39.56999969482422,39.70000076293945,39.060001373291016,39.279998779296875,1580600.0 2013-03-04,39.20000076293945,39.619998931884766,38.93000030517578,39.5,3377400.0 2013-03-05,39.459999084472656,39.810001373291016,39.34000015258789,39.41999816894531,2484200.0 2013-03-06,39.380001068115234,39.709999084472656,39.29999923706055,39.619998931884766,2254500.0 2013-03-07,39.36000061035156,39.540000915527344,39.22999954223633,39.4900016784668,1950700.0 2013-03-08,40.290000915527344,40.52000045776367,39.529998779296875,39.68000030517578,4826500.0 2013-03-11,40.2400016784668,40.43000030517578,39.93000030517578,40.310001373291016,3276000.0 2013-03-12,39.97999954223633,40.560001373291016,39.81999969482422,40.310001373291016,2374200.0 2013-03-13,40.18000030517578,40.400001525878906,39.959999084472656,40.04999923706055,2199400.0 2013-03-14,40.41999816894531,40.560001373291016,40.130001068115234,40.2599983215332,1593700.0 2013-03-15,40.349998474121094,40.45000076293945,40.02000045776367,40.25,2691200.0 2013-03-18,39.900001525878906,40.150001525878906,39.61000061035156,39.790000915527344,2087000.0 2013-03-19,39.54999923706055,40.06999969482422,39.2400016784668,40.0,2858500.0 2013-03-20,40.02000045776367,40.220001220703125,39.75,39.83000183105469,1473900.0 2013-03-21,39.619998931884766,39.970001220703125,39.5,39.7599983215332,1431900.0 2013-03-22,39.849998474121094,39.88999938964844,39.650001525878906,39.70000076293945,1294500.0 2013-03-25,39.7599983215332,40.119998931884766,39.59000015258789,40.0,1931700.0 2013-03-26,41.290000915527344,41.560001373291016,39.790000915527344,39.93000030517578,5147100.0 2013-03-27,41.619998931884766,41.70000076293945,40.91999816894531,41.040000915527344,2543600.0 2013-03-28,42.22999954223633,42.27000045776367,41.56999969482422,41.689998626708984,2391500.0 2013-04-01,41.630001068115234,42.25,41.599998474121094,42.119998931884766,1777700.0 2013-04-02,41.459999084472656,41.91999816894531,41.310001373291016,41.86000061035156,1691500.0 2013-04-03,41.0,41.65999984741211,40.849998474121094,41.52000045776367,2291500.0 2013-04-04,41.29999923706055,41.33000183105469,40.880001068115234,40.97999954223633,1549400.0 2013-04-05,40.65999984741211,40.689998626708984,40.20000076293945,40.59000015258789,1775100.0 2013-04-08,41.29999923706055,41.29999923706055,40.5,40.54999923706055,944100.0 2013-04-09,41.599998474121094,41.869998931884766,41.38999938964844,41.54999923706055,1744900.0 2013-04-10,41.9900016784668,42.150001525878906,41.58000183105469,41.72999954223633,1877000.0 2013-04-11,42.209999084472656,42.369998931884766,42.08000183105469,42.189998626708984,1702600.0 2013-04-12,42.59000015258789,42.59000015258789,41.97999954223633,42.06999969482422,1123100.0 2013-04-15,40.709999084472656,42.2400016784668,40.54999923706055,42.20000076293945,4070100.0 2013-04-16,41.75,41.75,41.119998931884766,41.20000076293945,2480000.0 2013-04-17,41.130001068115234,41.560001373291016,40.83000183105469,41.41999816894531,1635200.0 2013-04-18,40.810001373291016,41.38999938964844,40.54999923706055,41.2400016784668,1993900.0 2013-04-19,41.34000015258789,41.43000030517578,40.709999084472656,40.90999984741211,1267800.0 2013-04-22,41.33000183105469,41.560001373291016,41.029998779296875,41.380001068115234,1456000.0 2013-04-23,41.869998931884766,41.939998626708984,41.4900016784668,41.5099983215332,1744400.0 2013-04-24,41.43000030517578,42.060001373291016,41.38999938964844,41.97999954223633,1729800.0 2013-04-25,41.63999938964844,41.91999816894531,41.59000015258789,41.720001220703125,2066600.0 2013-04-26,41.56999969482422,42.0,41.47999954223633,41.529998779296875,2228700.0 2013-04-29,41.619998931884766,41.66999816894531,41.209999084472656,41.5,1661400.0 2013-04-30,43.060001373291016,43.130001068115234,41.79999923706055,41.79999923706055,3683900.0 2013-05-01,42.47999954223633,42.90999984741211,42.290000915527344,42.459999084472656,2508200.0 2013-05-02,42.84000015258789,42.959999084472656,41.45000076293945,42.56999969482422,3229800.0 2013-05-03,43.0099983215332,43.560001373291016,42.869998931884766,43.25,2589500.0 2013-05-06,43.11000061035156,43.27000045776367,42.939998626708984,43.0,1826300.0 2013-05-07,43.540000915527344,43.709999084472656,43.209999084472656,43.209999084472656,1217300.0 2013-05-08,43.4900016784668,43.70000076293945,43.220001220703125,43.34000015258789,1657900.0 2013-05-09,43.22999954223633,43.63999938964844,43.130001068115234,43.5099983215332,1710100.0 2013-05-10,43.970001220703125,43.970001220703125,43.2400016784668,43.349998474121094,1762100.0 2013-05-13,43.630001068115234,43.93000030517578,43.599998474121094,43.91999816894531,1438300.0 2013-05-14,43.959999084472656,44.0,43.61000061035156,43.650001525878906,1986200.0 2013-05-15,43.970001220703125,44.45000076293945,43.7400016784668,43.90999984741211,3448500.0 2013-05-16,43.189998626708984,43.939998626708984,43.130001068115234,43.86000061035156,1089600.0 2013-05-17,43.72999954223633,43.84000015258789,43.31999969482422,43.31999969482422,1786800.0 2013-05-20,43.36000061035156,43.84000015258789,43.310001373291016,43.689998626708984,1355400.0 2013-05-21,43.47999954223633,43.709999084472656,43.220001220703125,43.369998931884766,1282700.0 2013-05-22,42.77000045776367,43.81999969482422,42.54999923706055,43.34000015258789,1622900.0 2013-05-23,42.58000183105469,43.15999984741211,42.31999969482422,42.349998474121094,1889000.0 2013-05-24,42.77000045776367,42.86000061035156,42.13999938964844,42.380001068115234,1442900.0 2013-05-28,43.22999954223633,43.54999923706055,43.08000183105469,43.25,1394300.0 2013-05-29,42.33000183105469,43.08000183105469,42.2599983215332,42.90999984741211,1546500.0 2013-05-30,42.52000045776367,42.90999984741211,42.380001068115234,42.47999954223633,1521300.0 2013-05-31,42.0099983215332,42.84000015258789,42.0099983215332,42.41999816894531,2352200.0 2013-06-03,42.20000076293945,42.38999938964844,41.540000915527344,42.349998474121094,2129300.0 2013-06-04,40.40999984741211,42.22999954223633,40.400001525878906,42.130001068115234,4192200.0 2013-06-05,40.38999938964844,40.880001068115234,40.09000015258789,40.2400016784668,3339900.0 2013-06-06,41.0099983215332,41.02000045776367,40.09000015258789,40.33000183105469,1936400.0 2013-06-07,41.65999984741211,41.70000076293945,41.099998474121094,41.2400016784668,2058800.0 2013-06-10,41.47999954223633,41.88999938964844,41.380001068115234,41.70000076293945,2003800.0 2013-06-11,40.84000015258789,41.22999954223633,40.59000015258789,41.0099983215332,1778700.0 2013-06-12,40.59000015258789,41.40999984741211,40.279998779296875,41.130001068115234,2219800.0 2013-06-13,41.09000015258789,41.18000030517578,40.2599983215332,40.540000915527344,1751000.0 2013-06-14,40.77000045776367,41.540000915527344,40.59000015258789,41.08000183105469,1352700.0 2013-06-17,40.65999984741211,41.119998931884766,40.529998779296875,41.02000045776367,2472600.0 2013-06-18,40.81999969482422,41.099998474121094,40.56999969482422,40.65999984741211,2055200.0 2013-06-19,40.41999816894531,41.06999969482422,40.40999984741211,40.779998779296875,2794200.0 2013-06-20,39.04999923706055,40.0,38.97999954223633,39.97999954223633,2795600.0 2013-06-21,38.93000030517578,39.540000915527344,38.16999816894531,39.349998474121094,4642400.0 2013-06-24,38.709999084472656,39.13999938964844,38.22999954223633,38.5,2635400.0 2013-06-25,39.349998474121094,39.41999816894531,38.88999938964844,39.279998779296875,2193900.0 2013-06-26,39.45000076293945,39.84000015258789,39.41999816894531,39.70000076293945,2481300.0 2013-06-27,40.25,40.40999984741211,39.630001068115234,39.72999954223633,2152600.0 2013-06-28,40.369998931884766,40.709999084472656,39.959999084472656,40.13999938964844,2708600.0 2013-07-01,40.31999969482422,40.86000061035156,40.290000915527344,40.66999816894531,1602300.0 2013-07-02,40.22999954223633,40.66999816894531,40.13999938964844,40.380001068115234,1953100.0 2013-07-03,40.29999923706055,40.45000076293945,39.81999969482422,40.0099983215332,831700.0 2013-07-05,41.400001525878906,41.43000030517578,40.58000183105469,40.720001220703125,1527300.0 2013-07-08,41.720001220703125,42.11000061035156,41.59000015258789,41.61000061035156,1807100.0 2013-07-09,41.7400016784668,42.040000915527344,41.45000076293945,41.959999084472656,2054300.0 2013-07-10,41.93000030517578,41.970001220703125,41.470001220703125,41.75,1299500.0 2013-07-11,42.18000030517578,42.689998626708984,42.119998931884766,42.52000045776367,1952300.0 2013-07-12,41.72999954223633,42.31999969482422,41.70000076293945,42.20000076293945,2183300.0 2013-07-15,41.58000183105469,41.959999084472656,41.560001373291016,41.7400016784668,1977400.0 2013-07-16,41.4900016784668,41.79999923706055,41.380001068115234,41.65999984741211,1655800.0 2013-07-17,41.34000015258789,41.70000076293945,41.040000915527344,41.650001525878906,1792500.0 2013-07-18,42.0099983215332,42.2599983215332,41.36000061035156,41.54999923706055,1540400.0 2013-07-19,41.619998931884766,42.0,41.08000183105469,41.95000076293945,1702700.0 2013-07-22,41.470001220703125,41.689998626708984,41.31999969482422,41.529998779296875,1163600.0 2013-07-23,40.95000076293945,41.63999938964844,40.88999938964844,41.54999923706055,1402500.0 2013-07-24,40.369998931884766,41.06999969482422,40.15999984741211,41.04999923706055,3310100.0 2013-07-25,40.86000061035156,41.04999923706055,40.29999923706055,40.369998931884766,2768400.0 2013-07-26,41.2599983215332,41.310001373291016,40.5099983215332,40.65999984741211,1236100.0 2013-07-29,40.959999084472656,41.5,40.869998931884766,41.08000183105469,1633200.0 2013-07-30,41.38999938964844,41.5,41.11000061035156,41.209999084472656,1422000.0 2013-07-31,41.56999969482422,42.0099983215332,41.25,41.47999954223633,2936700.0 2013-08-01,41.58000183105469,41.97999954223633,40.900001525878906,40.939998626708984,6797100.0 2013-08-02,42.41999816894531,43.0,41.40999984741211,41.54999923706055,5179400.0 2013-08-05,42.16999816894531,42.5,41.95000076293945,42.2400016784668,2662700.0 2013-08-06,41.68000030517578,42.380001068115234,41.630001068115234,42.15999984741211,1773900.0 2013-08-07,40.970001220703125,41.630001068115234,40.970001220703125,41.619998931884766,2323200.0 2013-08-08,41.4900016784668,41.65999984741211,40.900001525878906,41.189998626708984,1383200.0 2013-08-09,40.939998626708984,41.47999954223633,40.90999984741211,41.400001525878906,1511500.0 2013-08-12,40.72999954223633,41.0,40.5099983215332,40.61000061035156,1681500.0 2013-08-13,40.56999969482422,40.810001373291016,40.189998626708984,40.7599983215332,1370400.0 2013-08-14,41.08000183105469,41.689998626708984,40.34000015258789,40.45000076293945,3434000.0 2013-08-15,40.88999938964844,41.5099983215332,40.7599983215332,40.97999954223633,2947400.0 2013-08-16,40.400001525878906,40.84000015258789,40.36000061035156,40.81999969482422,2164900.0 2013-08-19,40.25,40.54999923706055,40.20000076293945,40.400001525878906,2239400.0 2013-08-20,40.04999923706055,40.369998931884766,39.970001220703125,40.15999984741211,2089000.0 2013-08-21,39.88999938964844,40.290000915527344,39.58000183105469,39.970001220703125,2182700.0 2013-08-22,41.31999969482422,41.61000061035156,39.79999923706055,39.959999084472656,2515600.0 2013-08-23,41.15999984741211,41.58000183105469,40.90999984741211,41.439998626708984,2936100.0 2013-08-26,41.22999954223633,41.61000061035156,40.95000076293945,41.15999984741211,1551600.0 2013-08-27,40.41999816894531,40.83000183105469,40.33000183105469,40.7599983215332,2372500.0 2013-08-28,40.150001525878906,40.369998931884766,39.849998474121094,40.349998474121094,2514900.0 2013-08-29,40.25,40.709999084472656,39.95000076293945,40.0,1638200.0 2013-08-30,39.9900016784668,40.45000076293945,39.880001068115234,40.2400016784668,1671500.0 2013-09-03,40.29999923706055,40.7400016784668,40.2400016784668,40.369998931884766,1860900.0 2013-09-04,40.93000030517578,41.15999984741211,40.16999816894531,40.220001220703125,1735500.0 2013-09-05,40.77000045776367,41.220001220703125,40.61000061035156,40.900001525878906,1908300.0 2013-09-06,40.619998931884766,40.93000030517578,40.279998779296875,40.790000915527344,1944600.0 2013-09-09,41.060001373291016,41.25,40.7400016784668,40.7400016784668,1592500.0 2013-09-10,41.61000061035156,41.689998626708984,41.2400016784668,41.2400016784668,1460700.0 2013-09-11,42.959999084472656,43.290000915527344,42.0,42.09000015258789,3687500.0 2013-09-12,42.59000015258789,43.11000061035156,42.31999969482422,42.9900016784668,1930100.0 2013-09-13,42.86000061035156,42.939998626708984,42.470001220703125,42.560001373291016,1497400.0 2013-09-16,43.119998931884766,43.52000045776367,43.02000045776367,43.310001373291016,1412600.0 2013-09-17,43.349998474121094,43.5,43.08000183105469,43.11000061035156,1696400.0 2013-09-18,43.81999969482422,43.939998626708984,42.880001068115234,43.27000045776367,1922300.0 2013-09-19,43.58000183105469,43.9900016784668,43.529998779296875,43.810001373291016,1811600.0 2013-09-20,43.16999816894531,43.5099983215332,43.029998779296875,43.47999954223633,3263900.0 2013-09-23,43.0,43.279998779296875,42.709999084472656,43.16999816894531,1807700.0 2013-09-24,43.060001373291016,43.40999984741211,42.849998474121094,43.0,2737300.0 2013-09-25,42.810001373291016,43.150001525878906,42.599998474121094,43.04999923706055,1785600.0 2013-09-26,42.90999984741211,43.11000061035156,42.400001525878906,42.779998779296875,2099000.0 2013-09-27,42.349998474121094,42.77000045776367,42.0,42.619998931884766,2404500.0 2013-09-30,42.060001373291016,42.15999984741211,41.66999816894531,41.959999084472656,2357300.0 2013-10-01,42.540000915527344,42.54999923706055,41.9900016784668,42.02000045776367,1974300.0 2013-10-02,42.470001220703125,42.4900016784668,41.81999969482422,42.29999923706055,1881900.0 2013-10-03,42.279998779296875,42.41999816894531,41.75,42.310001373291016,2337800.0 2013-10-04,42.599998474121094,42.66999816894531,42.06999969482422,42.27000045776367,1382300.0 2013-10-07,41.959999084472656,42.33000183105469,41.95000076293945,42.20000076293945,1353100.0 2013-10-08,41.529998779296875,42.06999969482422,41.41999816894531,42.0,2391400.0 2013-10-09,41.279998779296875,41.779998779296875,41.2599983215332,41.650001525878906,2861600.0 2013-10-10,41.97999954223633,42.119998931884766,41.38999938964844,41.7599983215332,2666500.0 2013-10-11,42.29999923706055,42.540000915527344,41.86000061035156,42.02000045776367,2032000.0 2013-10-14,42.040000915527344,42.11000061035156,41.7599983215332,42.0,1964500.0 2013-10-15,42.290000915527344,42.540000915527344,41.77000045776367,41.970001220703125,3091900.0 2013-10-16,42.970001220703125,43.029998779296875,42.54999923706055,42.59000015258789,2916800.0 2013-10-17,43.310001373291016,43.34000015258789,42.619998931884766,42.88999938964844,1637500.0 2013-10-18,43.5,43.90999984741211,43.279998779296875,43.5,2801500.0 2013-10-21,43.97999954223633,43.9900016784668,42.29999923706055,42.29999923706055,1417200.0 2013-10-22,43.88999938964844,44.22999954223633,43.439998626708984,44.11000061035156,2266500.0 2013-10-23,43.59000015258789,43.83000183105469,43.34000015258789,43.380001068115234,1855700.0 2013-10-24,44.61000061035156,44.68000030517578,43.91999816894531,44.04999923706055,2425800.0 2013-10-25,44.4900016784668,44.75,44.25,44.75,1388900.0 2013-10-28,44.099998474121094,44.369998931884766,43.77000045776367,44.04999923706055,2474400.0 2013-10-29,44.61000061035156,44.630001068115234,44.060001373291016,44.369998931884766,2246900.0 2013-10-30,44.20000076293945,44.720001220703125,44.0099983215332,44.59000015258789,1826800.0 2013-10-31,45.08000183105469,45.90999984741211,44.09000015258789,44.650001525878906,4457600.0 2013-11-01,45.709999084472656,45.77000045776367,45.130001068115234,45.220001220703125,2621600.0 2013-11-04,45.9900016784668,46.02000045776367,45.36000061035156,45.59000015258789,2560600.0 2013-11-05,45.849998474121094,45.970001220703125,45.439998626708984,45.56999969482422,2084100.0 2013-11-06,46.34000015258789,46.52000045776367,45.93000030517578,45.95000076293945,2871400.0 2013-11-07,45.43000030517578,46.41999816894531,45.38999938964844,46.41999816894531,2366200.0 2013-11-08,46.119998931884766,46.119998931884766,45.369998931884766,45.40999984741211,2028800.0 2013-11-11,46.099998474121094,46.4900016784668,45.66999816894531,45.970001220703125,2405900.0 2013-11-12,46.43000030517578,47.15999984741211,46.279998779296875,47.029998779296875,3261000.0 2013-11-13,46.68000030517578,46.709999084472656,46.16999816894531,46.290000915527344,2638000.0 2013-11-14,46.939998626708984,46.97999954223633,46.459999084472656,46.599998474121094,2266200.0 2013-11-15,47.02000045776367,47.58000183105469,46.95000076293945,46.95000076293945,15553500.0 2013-11-18,46.97999954223633,47.29999923706055,46.779998779296875,47.06999969482422,2949300.0 2013-11-19,46.33000183105469,46.88999938964844,46.02000045776367,46.84000015258789,2397900.0 2013-11-20,46.2599983215332,46.75,46.029998779296875,46.52000045776367,1947000.0 2013-11-21,46.90999984741211,47.130001068115234,46.27000045776367,46.4900016784668,1939800.0 2013-11-22,46.91999816894531,47.16999816894531,46.810001373291016,47.029998779296875,2379300.0 2013-11-25,46.630001068115234,47.04999923706055,46.529998779296875,46.83000183105469,1986000.0 2013-11-26,47.18000030517578,47.34000015258789,46.459999084472656,46.459999084472656,2135500.0 2013-11-27,46.93000030517578,47.29999923706055,46.880001068115234,47.20000076293945,1612000.0 2013-11-29,47.02000045776367,47.16999816894531,46.86000061035156,47.119998931884766,1346100.0 2013-12-02,46.5,47.02000045776367,46.369998931884766,47.0,2137600.0 2013-12-03,46.02000045776367,46.5,45.849998474121094,46.08000183105469,3432600.0 2013-12-04,45.90999984741211,46.18000030517578,45.25,45.439998626708984,2119800.0 2013-12-05,45.619998931884766,46.06999969482422,45.56999969482422,45.91999816894531,1914300.0 2013-12-06,46.22999954223633,46.70000076293945,45.959999084472656,46.63999938964844,1943200.0 2013-12-09,46.560001373291016,46.88999938964844,46.41999816894531,46.459999084472656,1537800.0 2013-12-10,46.56999969482422,46.72999954223633,46.45000076293945,46.599998474121094,1852700.0 2013-12-11,46.0099983215332,46.560001373291016,45.849998474121094,46.5,2470600.0 2013-12-12,46.02000045776367,46.34000015258789,45.83000183105469,45.91999816894531,1867700.0 2013-12-13,46.56999969482422,46.689998626708984,46.0,46.349998474121094,1956900.0 2013-12-16,47.09000015258789,47.45000076293945,46.61000061035156,46.72999954223633,2616600.0 2013-12-17,46.84000015258789,47.150001525878906,46.41999816894531,46.95000076293945,1782500.0 2013-12-18,47.869998931884766,47.900001525878906,46.52000045776367,46.880001068115234,1944700.0 2013-12-19,47.720001220703125,47.869998931884766,47.310001373291016,47.599998474121094,1550200.0 2013-12-20,48.150001525878906,48.31999969482422,47.869998931884766,47.970001220703125,3679100.0 2013-12-23,48.279998779296875,48.81999969482422,48.060001373291016,48.09000015258789,1088000.0 2013-12-24,48.66999816894531,48.689998626708984,48.04999923706055,48.04999923706055,692500.0 2013-12-26,48.90999984741211,49.84000015258789,48.59000015258789,49.709999084472656,1137800.0 2013-12-27,48.779998779296875,49.02000045776367,48.68000030517578,48.9900016784668,875000.0 2013-12-30,49.0099983215332,49.119998931884766,48.599998474121094,49.08000183105469,1200100.0 2013-12-31,49.349998474121094,49.439998626708984,49.0,49.0,1484100.0 2014-01-02,48.959999084472656,49.2599983215332,48.56999969482422,49.029998779296875,2127000.0 2014-01-03,48.650001525878906,49.16999816894531,48.63999938964844,49.0,1248200.0 2014-01-06,48.45000076293945,48.900001525878906,48.25,48.83000183105469,2163000.0 2014-01-07,48.65999984741211,49.130001068115234,48.47999954223633,48.650001525878906,1766300.0 2014-01-08,49.130001068115234,49.189998626708984,48.72999954223633,48.7599983215332,2036900.0 2014-01-09,48.9900016784668,49.209999084472656,48.810001373291016,49.130001068115234,1263900.0 2014-01-10,49.279998779296875,49.290000915527344,48.7400016784668,49.13999938964844,924500.0 2014-01-13,48.75,49.630001068115234,48.59000015258789,49.630001068115234,2818300.0 2014-01-14,49.34000015258789,49.43000030517578,48.56999969482422,48.779998779296875,1806500.0 2014-01-15,49.81999969482422,49.88999938964844,48.849998474121094,49.36000061035156,1942900.0 2014-01-16,50.56999969482422,50.599998474121094,49.529998779296875,49.88999938964844,4603200.0 2014-01-17,50.619998931884766,50.86000061035156,50.220001220703125,50.31999969482422,3094600.0 2014-01-21,50.790000915527344,51.5,50.7599983215332,51.439998626708984,3179000.0 2014-01-22,51.16999816894531,51.529998779296875,50.79999923706055,51.0099983215332,3421800.0 2014-01-23,50.58000183105469,51.15999984741211,50.31999969482422,50.61000061035156,2394000.0 2014-01-24,49.7599983215332,50.4900016784668,49.75,50.369998931884766,3320300.0 2014-01-27,49.04999923706055,50.68000030517578,48.91999816894531,49.75,3031400.0 2014-01-28,49.70000076293945,49.970001220703125,49.0,49.119998931884766,1837400.0 2014-01-29,48.86000061035156,49.650001525878906,48.790000915527344,49.470001220703125,2277900.0 2014-01-30,49.310001373291016,49.4900016784668,49.02000045776367,49.18000030517578,1424900.0 2014-01-31,49.29999923706055,49.689998626708984,48.5099983215332,48.5099983215332,2054300.0 2014-02-03,47.470001220703125,49.52000045776367,47.349998474121094,49.45000076293945,3840900.0 2014-02-04,47.97999954223633,48.16999816894531,47.349998474121094,47.5,2472400.0 2014-02-05,47.88999938964844,48.0,47.209999084472656,47.939998626708984,2099800.0 2014-02-06,48.7599983215332,48.959999084472656,47.599998474121094,47.599998474121094,2017600.0 2014-02-07,49.2400016784668,49.349998474121094,48.72999954223633,49.02000045776367,1695000.0 2014-02-10,49.36000061035156,49.61000061035156,49.06999969482422,49.06999969482422,1144200.0 2014-02-11,49.689998626708984,50.0,49.279998779296875,49.349998474121094,1948900.0 2014-02-12,49.650001525878906,50.16999816894531,49.54999923706055,49.880001068115234,1911700.0 2014-02-13,50.11000061035156,50.20000076293945,49.02000045776367,49.36000061035156,2135900.0 2014-02-14,51.52000045776367,51.58000183105469,49.90999984741211,49.90999984741211,3112500.0 2014-02-18,51.380001068115234,51.7400016784668,51.06999969482422,51.52000045776367,2559800.0 2014-02-19,51.540000915527344,51.97999954223633,50.58000183105469,50.59000015258789,3159200.0 2014-02-20,51.790000915527344,51.84000015258789,50.52000045776367,50.56999969482422,3579300.0 2014-02-21,52.5099983215332,52.720001220703125,51.58000183105469,51.90999984741211,3231300.0 2014-02-24,53.470001220703125,53.970001220703125,52.52000045776367,52.52000045776367,3118300.0 2014-02-25,53.86000061035156,53.91999816894531,53.310001373291016,53.310001373291016,1945400.0 2014-02-26,53.439998626708984,54.2400016784668,53.22999954223633,53.88999938964844,2618300.0 2014-02-27,53.86000061035156,53.880001068115234,53.220001220703125,53.220001220703125,2088800.0 2014-02-28,54.22999954223633,54.40999984741211,53.61000061035156,53.900001525878906,2271500.0 2014-03-03,53.290000915527344,53.91999816894531,52.9900016784668,53.849998474121094,3223800.0 2014-03-04,53.83000183105469,54.0099983215332,53.4900016784668,53.709999084472656,2841100.0 2014-03-05,53.88999938964844,53.939998626708984,53.310001373291016,53.72999954223633,2315100.0 2014-03-06,54.599998474121094,54.79999923706055,53.900001525878906,53.900001525878906,2334700.0 2014-03-07,54.790000915527344,55.029998779296875,54.540000915527344,54.650001525878906,2638300.0 2014-03-10,54.189998626708984,54.90999984741211,53.880001068115234,54.52000045776367,1638100.0 2014-03-11,54.040000915527344,54.7599983215332,53.86000061035156,54.310001373291016,1456700.0 2014-03-12,54.029998779296875,54.06999969482422,53.400001525878906,53.66999816894531,1145000.0 2014-03-13,53.709999084472656,54.290000915527344,53.400001525878906,54.22999954223633,1908800.0 2014-03-14,53.880001068115234,54.279998779296875,53.540000915527344,53.56999969482422,2100500.0 2014-03-17,54.08000183105469,54.619998931884766,53.83000183105469,54.33000183105469,1942100.0 2014-03-18,54.41999816894531,54.52000045776367,54.0099983215332,54.060001373291016,1753400.0 2014-03-19,54.22999954223633,54.630001068115234,53.84000015258789,54.33000183105469,1339800.0 2014-03-20,54.0,54.45000076293945,53.689998626708984,53.970001220703125,1509600.0 2014-03-21,55.25,55.25,54.5,54.79999923706055,5579100.0 2014-03-24,55.150001525878906,55.810001373291016,54.77000045776367,55.40999984741211,3414800.0 2014-03-25,55.47999954223633,55.529998779296875,55.13999938964844,55.2400016784668,2996700.0 2014-03-26,55.58000183105469,56.150001525878906,55.380001068115234,55.70000076293945,5368000.0 2014-03-27,54.7599983215332,55.58000183105469,54.56999969482422,55.58000183105469,4149200.0 2014-03-28,55.439998626708984,55.65999984741211,54.7599983215332,54.7599983215332,3410500.0 2014-03-31,56.02000045776367,56.20000076293945,55.619998931884766,55.849998474121094,2800000.0 2014-04-01,56.93000030517578,56.9900016784668,56.31999969482422,56.43000030517578,2196100.0 2014-04-02,56.91999816894531,56.9900016784668,56.52000045776367,56.869998931884766,2592800.0 2014-04-03,56.59000015258789,57.150001525878906,56.36000061035156,57.11000061035156,2287600.0 2014-04-04,55.79999923706055,57.13999938964844,55.7400016784668,57.02000045776367,3727100.0 2014-04-07,55.79999923706055,56.189998626708984,55.29999923706055,55.650001525878906,3518500.0 2014-04-08,55.93000030517578,56.130001068115234,55.400001525878906,55.95000076293945,4702900.0 2014-04-09,56.66999816894531,56.93000030517578,56.06999969482422,56.2400016784668,2631800.0 2014-04-10,55.31999969482422,57.25,55.209999084472656,57.25,3540900.0 2014-04-11,55.29999923706055,55.869998931884766,55.0,55.150001525878906,2862100.0 2014-04-14,55.41999816894531,55.869998931884766,55.119998931884766,55.7400016784668,2055500.0 2014-04-15,56.099998474121094,56.130001068115234,55.0,55.4900016784668,2576300.0 2014-04-16,56.20000076293945,56.72999954223633,55.810001373291016,56.72999954223633,2002400.0 2014-04-17,56.25,56.58000183105469,56.119998931884766,56.560001373291016,1311700.0 2014-04-21,56.2400016784668,56.52000045776367,55.9900016784668,56.369998931884766,1150000.0 2014-04-22,57.04999923706055,57.119998931884766,56.16999816894531,56.16999816894531,1418500.0 2014-04-23,57.209999084472656,57.380001068115234,56.709999084472656,56.959999084472656,1663000.0 2014-04-24,57.630001068115234,57.849998474121094,57.290000915527344,57.5,2398400.0 2014-04-25,57.22999954223633,57.650001525878906,57.060001373291016,57.56999969482422,2814100.0 2014-04-28,55.970001220703125,57.31999969482422,55.150001525878906,57.18000030517578,3803200.0 2014-04-29,56.619998931884766,56.68000030517578,55.83000183105469,56.20000076293945,2933200.0 2014-04-30,57.93000030517578,58.380001068115234,57.0,57.279998779296875,4419400.0 2014-05-01,58.54999923706055,58.56999969482422,57.84000015258789,57.869998931884766,3077800.0 2014-05-02,59.09000015258789,59.310001373291016,58.20000076293945,58.29999923706055,3612200.0 2014-05-05,58.880001068115234,59.029998779296875,58.27000045776367,59.02000045776367,2025800.0 2014-05-06,58.0,58.900001525878906,57.970001220703125,58.880001068115234,2756000.0 2014-05-07,58.11000061035156,58.119998931884766,57.2400016784668,57.31999969482422,3219800.0 2014-05-08,57.88999938964844,58.66999816894531,57.61000061035156,58.16999816894531,1925600.0 2014-05-09,58.16999816894531,58.29999923706055,57.5099983215332,58.209999084472656,2412400.0 2014-05-12,59.220001220703125,59.540000915527344,58.5,58.529998779296875,1546200.0 2014-05-13,58.869998931884766,59.38999938964844,58.790000915527344,59.18000030517578,1862900.0 2014-05-14,58.58000183105469,58.970001220703125,58.43000030517578,58.880001068115234,1101600.0 2014-05-15,57.93000030517578,58.529998779296875,57.349998474121094,58.529998779296875,1504400.0 2014-05-16,58.349998474121094,58.36000061035156,57.72999954223633,57.939998626708984,1529400.0 2014-05-19,58.61000061035156,58.689998626708984,58.0,58.16999816894531,1247400.0 2014-05-20,58.88999938964844,58.959999084472656,58.34000015258789,58.38999938964844,2163800.0 2014-05-21,58.7599983215332,58.91999816894531,58.34000015258789,58.380001068115234,2394500.0 2014-05-22,58.7599983215332,59.2400016784668,58.619998931884766,58.68000030517578,2293000.0 2014-05-23,59.2599983215332,59.33000183105469,58.81999969482422,58.97999954223633,1619200.0 2014-05-27,59.45000076293945,59.75,59.349998474121094,59.56999969482422,1897800.0 2014-05-28,59.439998626708984,59.56999969482422,59.20000076293945,59.439998626708984,1708700.0 2014-05-29,60.68000030517578,60.720001220703125,59.400001525878906,59.630001068115234,2784300.0 2014-05-30,61.619998931884766,61.72999954223633,60.75,60.880001068115234,3821600.0 2014-06-02,61.540000915527344,61.86000061035156,61.04999923706055,61.709999084472656,3493200.0 2014-06-03,61.4900016784668,61.529998779296875,61.150001525878906,61.5,2427200.0 2014-06-04,61.720001220703125,61.7599983215332,61.220001220703125,61.349998474121094,1874900.0 2014-06-05,62.310001373291016,62.36000061035156,61.56999969482422,61.95000076293945,1644600.0 2014-06-06,62.849998474121094,62.86000061035156,62.279998779296875,62.31999969482422,1525700.0 2014-06-09,62.81999969482422,63.13999938964844,62.5,62.56999969482422,1568600.0 2014-06-10,62.70000076293945,62.84000015258789,62.43000030517578,62.7400016784668,1972300.0 2014-06-11,61.77000045776367,61.97999954223633,61.45000076293945,61.720001220703125,2622200.0 2014-06-12,61.45000076293945,61.93000030517578,61.220001220703125,61.83000183105469,1702900.0 2014-06-13,61.380001068115234,61.63999938964844,61.0,61.5,1340800.0 2014-06-16,61.619998931884766,61.79999923706055,61.31999969482422,61.31999969482422,1239000.0 2014-06-17,62.45000076293945,62.56999969482422,61.36000061035156,61.5099983215332,1369500.0 2014-06-18,63.119998931884766,63.27000045776367,62.5,62.529998779296875,1791200.0 2014-06-19,63.369998931884766,63.369998931884766,62.310001373291016,62.310001373291016,1411500.0 2014-06-20,63.560001373291016,64.0999984741211,63.27000045776367,63.5099983215332,4750000.0 2014-06-23,63.790000915527344,63.849998474121094,63.33000183105469,63.369998931884766,1390200.0 2014-06-24,63.58000183105469,64.08999633789062,63.119998931884766,63.54999923706055,2818900.0 2014-06-25,63.43000030517578,63.630001068115234,63.220001220703125,63.54999923706055,2966400.0 2014-06-26,63.9900016784668,64.08999633789062,63.290000915527344,63.689998626708984,2031700.0 2014-06-27,63.97999954223633,64.25,63.720001220703125,63.88999938964844,2345500.0 2014-06-30,64.0999984741211,64.30999755859375,63.790000915527344,64.0199966430664,1133700.0 2014-07-01,64.66999816894531,64.76000213623047,64.18000030517578,64.31999969482422,1588400.0 2014-07-02,65.36000061035156,65.38999938964844,64.45999908447266,64.80000305175781,1815600.0 2014-07-03,65.55999755859375,65.7300033569336,65.2300033569336,65.26000213623047,963400.0 2014-07-07,65.87000274658203,65.87999725341797,65.36000061035156,65.5,1488200.0 2014-07-08,64.91999816894531,65.69999694824219,64.7300033569336,65.52999877929688,2018600.0 2014-07-09,65.41999816894531,65.5,64.94000244140625,65.26000213623047,2219300.0 2014-07-10,65.56999969482422,65.80999755859375,64.55000305175781,64.55000305175781,2627600.0 2014-07-11,65.0199966430664,65.66999816894531,64.9800033569336,65.31999969482422,2136300.0 2014-07-14,65.31999969482422,65.86000061035156,65.12999725341797,65.41000366210938,1998800.0 2014-07-15,64.9800033569336,65.58000183105469,64.66000366210938,65.36000061035156,2346600.0 2014-07-16,64.72000122070312,65.27999877929688,64.62000274658203,65.13999938964844,1857300.0 2014-07-17,63.380001068115234,64.8499984741211,63.369998931884766,64.48999786376953,3033300.0 2014-07-18,64.9000015258789,64.98999786376953,63.599998474121094,63.779998779296875,1992400.0 2014-07-21,64.97000122070312,65.13999938964844,64.54000091552734,64.83000183105469,1565200.0 2014-07-22,66.11000061035156,66.31999969482422,65.3499984741211,65.37000274658203,2189700.0 2014-07-23,66.47000122070312,66.51000213623047,65.77999877929688,65.9000015258789,1705100.0 2014-07-24,66.83000183105469,67.08000183105469,66.12999725341797,66.4000015258789,3008300.0 2014-07-25,66.37000274658203,67.12000274658203,66.2699966430664,66.72000122070312,1424200.0 2014-07-28,66.16999816894531,67.06999969482422,66.0199966430664,66.4800033569336,2942500.0 2014-07-29,65.69000244140625,66.88999938964844,65.6500015258789,66.08000183105469,3228200.0 2014-07-30,65.41000366210938,66.47000122070312,64.36000061035156,66.22000122070312,3930700.0 2014-07-31,64.70999908447266,65.33999633789062,64.45999908447266,65.31999969482422,3291400.0 2014-08-01,64.87999725341797,65.2699966430664,64.31999969482422,64.79000091552734,2908500.0 2014-08-04,65.98999786376953,66.25,64.9000015258789,65.04000091552734,2675600.0 2014-08-05,64.91000366210938,65.9000015258789,64.7699966430664,65.75,2939000.0 2014-08-06,64.51000213623047,65.02999877929688,64.18000030517578,64.33999633789062,2358500.0 2014-08-07,64.23999786376953,65.48999786376953,64.12000274658203,64.86000061035156,2545700.0 2014-08-08,64.94000244140625,64.97000122070312,64.30000305175781,64.73999786376953,1774800.0 2014-08-11,65.72000122070312,65.91999816894531,65.0,65.66000366210938,1536000.0 2014-08-12,65.56999969482422,66.01000213623047,65.37000274658203,65.69000244140625,1586000.0 2014-08-13,66.55000305175781,66.66000366210938,65.19999694824219,65.81999969482422,1623100.0 2014-08-14,67.26000213623047,67.3499984741211,66.55000305175781,66.75,1685600.0 2014-08-15,67.37000274658203,67.69000244140625,67.02999877929688,67.66000366210938,2529100.0 2014-08-18,67.66000366210938,67.94999694824219,67.33999633789062,67.87000274658203,1750700.0 2014-08-19,68.12999725341797,68.2699966430664,67.56999969482422,67.62999725341797,1956700.0 2014-08-20,68.54000091552734,68.63999938964844,67.87000274658203,68.0,1377100.0 2014-08-21,68.44000244140625,68.73999786376953,68.33000183105469,68.56999969482422,1204600.0 2014-08-22,68.44999694824219,68.55999755859375,68.16000366210938,68.27999877929688,1084200.0 2014-08-25,68.76000213623047,68.94000244140625,68.56999969482422,68.63999938964844,1415400.0 2014-08-26,68.98999786376953,69.06999969482422,68.44999694824219,68.9800033569336,1147400.0 2014-08-27,68.87999725341797,69.20999908447266,68.77999877929688,69.04000091552734,1421400.0 2014-08-28,68.98999786376953,69.12000274658203,68.16999816894531,68.77999877929688,1382300.0 2014-08-29,69.4000015258789,69.48999786376953,68.8499984741211,69.33000183105469,1393100.0 2014-09-02,69.43000030517578,69.69000244140625,68.80000305175781,69.68000030517578,1833700.0 2014-09-03,70.0,70.19999694824219,69.44000244140625,69.5999984741211,2911500.0 2014-09-04,70.5199966430664,70.9800033569336,70.33000183105469,70.44000244140625,2832400.0 2014-09-05,70.83000183105469,70.83000183105469,70.20999908447266,70.20999908447266,2367300.0 2014-09-08,71.06999969482422,71.33000183105469,70.6500015258789,70.86000061035156,2313100.0 2014-09-09,70.77999877929688,71.30000305175781,70.72000122070312,71.0,1571300.0 2014-09-10,70.79000091552734,71.04000091552734,70.5,70.9000015258789,1789300.0 2014-09-11,71.4000015258789,71.52999877929688,70.51000213623047,70.81999969482422,2869100.0 2014-09-12,70.62000274658203,71.2300033569336,70.22000122070312,71.13999938964844,1640500.0 2014-09-15,70.70999908447266,70.91000366210938,70.44999694824219,70.54000091552734,1412900.0 2014-09-16,71.13999938964844,71.2300033569336,70.33000183105469,70.5,2199600.0 2014-09-17,71.7300033569336,72.08999633789062,71.20999908447266,71.27999877929688,1476700.0 2014-09-18,72.44999694824219,72.47000122070312,71.76000213623047,72.19000244140625,1677300.0 2014-09-19,72.19000244140625,73.27999877929688,72.04000091552734,72.9800033569336,3799000.0 2014-09-22,71.61000061035156,72.31999969482422,71.27999877929688,72.31999969482422,1961100.0 2014-09-23,70.91999816894531,71.80000305175781,70.9000015258789,71.48999786376953,1889200.0 2014-09-24,71.38999938964844,71.4800033569336,70.77999877929688,70.9000015258789,1213800.0 2014-09-25,70.5199966430664,71.66999816894531,70.45999908447266,71.37000274658203,1508100.0 2014-09-26,70.72000122070312,71.06999969482422,70.5199966430664,70.8499984741211,3139700.0 2014-09-29,70.44000244140625,70.69000244140625,69.97000122070312,70.2699966430664,1664600.0 2014-09-30,69.9000015258789,70.62999725341797,69.9000015258789,70.2300033569336,1989100.0 2014-10-01,67.94000244140625,69.58000183105469,67.33999633789062,69.55999755859375,4252100.0 2014-10-02,66.80000305175781,68.16000366210938,65.4800033569336,67.9800033569336,4099800.0 2014-10-03,68.0999984741211,68.2699966430664,67.04000091552734,67.16000366210938,3763600.0 2014-10-06,67.33000183105469,68.38999938964844,67.08999633789062,68.08999633789062,2673400.0 2014-10-07,66.0,67.41000366210938,65.9800033569336,66.66000366210938,3238200.0 2014-10-08,66.16999816894531,66.33999633789062,65.33999633789062,65.87000274658203,5241600.0 2014-10-09,64.58000183105469,66.19000244140625,64.52999877929688,65.58999633789062,3565600.0 2014-10-10,63.54999923706055,64.73999786376953,63.119998931884766,64.4000015258789,4100400.0 2014-10-13,61.709999084472656,63.65999984741211,61.630001068115234,63.54999923706055,6500400.0 2014-10-14,62.54999923706055,63.880001068115234,62.060001373291016,62.11000061035156,5234700.0 2014-10-15,62.20000076293945,63.900001525878906,59.61000061035156,61.91999816894531,6844700.0 2014-10-16,62.790000915527344,63.54999923706055,60.65999984741211,60.720001220703125,2919200.0 2014-10-17,65.01000213623047,65.33999633789062,63.22999954223633,63.630001068115234,3110300.0 2014-10-20,67.0199966430664,67.62999725341797,64.9000015258789,64.94000244140625,3737000.0 2014-10-21,68.41999816894531,68.69999694824219,67.30000305175781,67.58000183105469,2820800.0 2014-10-22,68.41999816894531,69.62999725341797,68.22000122070312,69.41000366210938,2353800.0 2014-10-23,68.43000030517578,70.0,68.33999633789062,69.0,3434800.0 2014-10-24,69.29000091552734,69.3499984741211,68.04000091552734,68.4000015258789,2363900.0 2014-10-27,70.26000213623047,70.4000015258789,69.01000213623047,69.30000305175781,2317400.0 2014-10-28,71.94999694824219,72.20999908447266,69.2300033569336,69.8499984741211,4551100.0 2014-10-29,74.02999877929688,75.19000244140625,72.08999633789062,74.0,4337100.0 2014-10-30,76.0,76.30999755859375,73.5,73.51000213623047,3342900.0 2014-10-31,75.75,77.98999786376953,75.20999908447266,77.98999786376953,3577300.0 2014-11-03,75.80000305175781,76.1500015258789,74.94999694824219,75.91000366210938,2427500.0 2014-11-04,74.56999969482422,75.58999633789062,74.31999969482422,75.4000015258789,3395500.0 2014-11-05,74.9000015258789,75.19999694824219,73.94000244140625,75.19000244140625,3106700.0 2014-11-06,75.25,75.33999633789062,74.44000244140625,75.06999969482422,2331700.0 2014-11-07,75.5,75.55000305175781,74.95999908447266,75.33000183105469,1803200.0 2014-11-10,76.55999755859375,76.66999816894531,75.33000183105469,75.5199966430664,1434600.0 2014-11-11,77.13999938964844,77.27999877929688,76.55999755859375,76.80000305175781,1463000.0 2014-11-12,77.30000305175781,77.5,76.37999725341797,76.58000183105469,1319200.0 2014-11-13,78.08999633789062,78.25,77.33000183105469,77.37999725341797,1443300.0 2014-11-14,77.95999908447266,78.38999938964844,77.70999908447266,78.08999633789062,1456700.0 2014-11-17,77.16999816894531,77.73999786376953,76.7699966430664,77.0999984741211,2517600.0 2014-11-18,76.94000244140625,77.22000122070312,76.51000213623047,76.88999938964844,2442900.0 2014-11-19,76.37999725341797,77.3499984741211,76.31999969482422,76.9800033569336,1783400.0 2014-11-20,75.88999938964844,76.41000366210938,75.33999633789062,76.37000274658203,2324700.0 2014-11-21,75.9800033569336,77.05000305175781,75.91000366210938,76.80999755859375,2211300.0 2014-11-24,76.97000122070312,77.2300033569336,76.47000122070312,76.47000122070312,2092500.0 2014-11-25,77.04000091552734,77.30000305175781,76.44000244140625,77.0199966430664,4748000.0 2014-11-26,77.4800033569336,77.6500015258789,76.7699966430664,76.81999969482422,1010900.0 2014-11-28,78.79000091552734,79.20999908447266,78.1500015258789,78.33000183105469,981200.0 2014-12-01,77.44999694824219,78.79000091552734,77.37000274658203,78.5,1903100.0 2014-12-02,77.44999694824219,78.19000244140625,77.4000015258789,77.7300033569336,2659900.0 2014-12-03,78.13999938964844,78.48999786376953,77.19999694824219,77.5,1400200.0 2014-12-04,77.94000244140625,79.0,77.44999694824219,78.0,1499100.0 2014-12-05,78.98999786376953,79.19000244140625,77.97000122070312,78.05999755859375,1598700.0 2014-12-08,78.98999786376953,79.25,78.5,79.01000213623047,1459600.0 2014-12-09,78.37000274658203,78.5199966430664,77.5,78.08000183105469,1669400.0 2014-12-10,77.4800033569336,78.45999908447266,77.33000183105469,78.30000305175781,1655200.0 2014-12-11,77.62000274658203,78.77999877929688,77.25,78.58000183105469,1427900.0 2014-12-12,76.76000213623047,77.91999816894531,76.70999908447266,77.06999969482422,1568600.0 2014-12-15,77.56999969482422,78.29000091552734,76.2699966430664,77.5,2640100.0 2014-12-16,76.27999877929688,77.93000030517578,76.22000122070312,77.83999633789062,3311600.0 2014-12-17,76.73999786376953,77.08000183105469,75.62000274658203,76.29000091552734,2353700.0 2014-12-18,77.3499984741211,77.87999725341797,76.91000366210938,77.63999938964844,2353400.0 2014-12-19,77.43000030517578,77.97000122070312,76.9800033569336,77.33000183105469,4492400.0 2014-12-22,78.45999908447266,78.61000061035156,77.3499984741211,77.41000366210938,1257100.0 2014-12-23,78.54000091552734,79.02999877929688,78.33999633789062,78.75,1577000.0 2014-12-24,78.3499984741211,78.56999969482422,77.86000061035156,78.08999633789062,736900.0 2014-12-26,78.69000244140625,78.98999786376953,78.5199966430664,78.66999816894531,891500.0 2014-12-29,79.08000183105469,79.25,78.16000366210938,78.72000122070312,1115100.0 2014-12-30,78.30000305175781,79.22000122070312,78.05000305175781,78.72000122070312,1184600.0 2014-12-31,78.02999877929688,79.25,77.9800033569336,78.66999816894531,1422000.0 2015-01-02,77.75,78.55999755859375,76.70999908447266,78.33999633789062,1277300.0 2015-01-05,75.62000274658203,77.73999786376953,75.31999969482422,77.63999938964844,2034800.0 2015-01-06,74.66999816894531,75.5999984741211,73.91000366210938,75.47000122070312,2551500.0 2015-01-07,76.37999725341797,76.56999969482422,74.98999786376953,75.4800033569336,1979400.0 2015-01-08,78.91000366210938,79.02999877929688,76.37999725341797,76.80000305175781,2396100.0 2015-01-09,78.7300033569336,79.08999633789062,77.98999786376953,78.79000091552734,2350900.0 2015-01-12,77.91000366210938,79.0,77.62999725341797,78.87999725341797,1715400.0 2015-01-13,77.41999816894531,79.61000061035156,77.16999816894531,78.83999633789062,2504700.0 2015-01-14,76.56999969482422,77.0199966430664,75.47000122070312,76.22000122070312,1902300.0 2015-01-15,76.0999984741211,77.7300033569336,76.01000213623047,76.69000244140625,1787300.0 2015-01-16,75.88999938964844,76.19000244140625,75.27999877929688,76.0,3146500.0 2015-01-20,76.31999969482422,76.91999816894531,75.51000213623047,76.70999908447266,1614600.0 2015-01-21,76.26000213623047,77.08999633789062,75.94000244140625,75.97000122070312,1658100.0 2015-01-22,78.4800033569336,78.7300033569336,76.36000061035156,76.68000030517578,2106200.0 2015-01-23,78.51000213623047,78.8499984741211,77.93000030517578,78.66000366210938,1631000.0 2015-01-26,79.41999816894531,79.44999694824219,78.48999786376953,78.6500015258789,1373200.0 2015-01-27,78.61000061035156,79.33000183105469,78.16999816894531,78.69000244140625,1274300.0 2015-01-28,76.9000015258789,78.62999725341797,76.80999755859375,78.47000122070312,2304500.0 2015-01-29,77.11000061035156,77.45999908447266,76.0199966430664,76.80000305175781,2247000.0 2015-01-30,74.5,76.54000091552734,74.43000030517578,76.44999694824219,3178100.0 2015-02-02,74.80000305175781,74.9800033569336,73.37999725341797,74.27999877929688,3253500.0 2015-02-03,76.62999725341797,76.7300033569336,74.70999908447266,74.9800033569336,2757600.0 2015-02-04,75.94000244140625,76.88999938964844,75.45999908447266,75.83000183105469,2261600.0 2015-02-05,75.69999694824219,76.30000305175781,75.29000091552734,75.91000366210938,2541300.0 2015-02-06,74.22000122070312,76.26000213623047,73.61000061035156,75.77999877929688,3403400.0 2015-02-09,73.38999938964844,73.91000366210938,72.7699966430664,73.31999969482422,2465800.0 2015-02-10,77.2300033569336,77.44000244140625,74.37999725341797,74.37999725341797,3532400.0 2015-02-11,77.0199966430664,77.6500015258789,76.47000122070312,77.12999725341797,1938600.0 2015-02-12,79.0199966430664,79.2300033569336,77.12999725341797,77.56999969482422,2179300.0 2015-02-13,79.4000015258789,79.45999908447266,78.5199966430664,79.08999633789062,1786000.0 2015-02-17,81.29000091552734,81.31999969482422,78.76000213623047,79.44000244140625,3033000.0 2015-02-18,81.44999694824219,81.62000274658203,80.04000091552734,80.22000122070312,3480400.0 2015-02-19,83.0999984741211,84.7699966430664,81.8499984741211,83.77999877929688,3927400.0 2015-02-20,83.0,83.18000030517578,82.05000305175781,83.18000030517578,1786700.0 2015-02-23,82.94999694824219,83.0,82.33999633789062,82.75,1837600.0 2015-02-24,82.25,82.95999908447266,82.05000305175781,82.7300033569336,1360600.0 2015-02-25,82.36000061035156,82.83999633789062,82.0,82.22000122070312,1344300.0 2015-02-26,83.22000122070312,83.2699966430664,82.16000366210938,82.16000366210938,1430100.0 2015-02-27,83.0999984741211,83.62000274658203,82.69999694824219,83.30999755859375,2035100.0 2015-03-02,84.83000183105469,84.87000274658203,83.12000274658203,83.3499984741211,2349700.0 2015-03-03,83.91000366210938,84.93000030517578,83.5199966430664,84.79000091552734,1567600.0 2015-03-04,83.1500015258789,83.69999694824219,82.77999877929688,83.55000305175781,1097600.0 2015-03-05,82.9000015258789,83.72000122070312,82.79000091552734,83.29000091552734,1189200.0 2015-03-06,81.5199966430664,82.9000015258789,81.31999969482422,82.51000213623047,1667100.0 2015-03-09,82.4800033569336,82.54000091552734,81.37000274658203,81.44000244140625,1913500.0 2015-03-10,81.26000213623047,81.7699966430664,80.80999755859375,81.7699966430664,1927000.0 2015-03-11,81.06999969482422,81.86000061035156,80.91000366210938,80.98999786376953,1284200.0 2015-03-12,82.80000305175781,83.0,81.62999725341797,81.62999725341797,1599100.0 2015-03-13,82.08000183105469,82.88999938964844,81.5199966430664,82.5199966430664,1374600.0 2015-03-16,83.48999786376953,83.72000122070312,82.36000061035156,82.61000061035156,1163900.0 2015-03-17,82.44000244140625,83.4000015258789,82.25,83.4000015258789,1373100.0 2015-03-18,83.2300033569336,83.47000122070312,81.5199966430664,82.2699966430664,1676500.0 2015-03-19,84.30999755859375,84.41999816894531,83.06999969482422,83.33000183105469,1486600.0 2015-03-20,84.04000091552734,85.0,83.66999816894531,85.0,3230400.0 2015-03-23,84.2699966430664,84.9800033569336,83.72000122070312,84.05999755859375,2046700.0 2015-03-24,82.25,84.0199966430664,82.20999908447266,83.97000122070312,2108700.0 2015-03-25,79.79000091552734,81.9800033569336,79.77999877929688,81.86000061035156,3328900.0 2015-03-26,80.58000183105469,81.06999969482422,78.58000183105469,79.2300033569336,3163900.0 2015-03-27,80.81999969482422,81.4000015258789,80.29000091552734,80.45999908447266,1777600.0 2015-03-30,81.5,81.80999755859375,81.16000366210938,81.31999969482422,1082900.0 2015-03-31,80.31999969482422,81.72000122070312,80.16999816894531,81.29000091552734,1920400.0 2015-04-01,80.33000183105469,80.41999816894531,79.12000274658203,80.41999816894531,1364300.0 2015-04-02,80.1500015258789,80.93000030517578,79.94999694824219,80.30999755859375,1143000.0 2015-04-06,80.27999877929688,80.55999755859375,79.04000091552734,79.43000030517578,1798300.0 2015-04-07,79.1500015258789,80.23999786376953,79.12999725341797,80.0999984741211,2416200.0 2015-04-08,80.19000244140625,80.86000061035156,79.33999633789062,79.47000122070312,2202800.0 2015-04-09,80.22000122070312,80.58000183105469,79.41000366210938,80.01000213623047,1095900.0 2015-04-10,80.31999969482422,80.66999816894531,80.05999755859375,80.3499984741211,851000.0 2015-04-13,80.20999908447266,80.77999877929688,79.83999633789062,80.19000244140625,1027100.0 2015-04-14,79.26000213623047,80.22000122070312,79.02999877929688,79.86000061035156,1652700.0 2015-04-15,78.95999908447266,79.95999908447266,78.8499984741211,79.43000030517578,1381300.0 2015-04-16,78.51000213623047,79.29000091552734,78.4000015258789,78.55000305175781,1711200.0 2015-04-17,77.63999938964844,78.31999969482422,77.1500015258789,77.91999816894531,2927700.0 2015-04-20,79.7699966430664,79.93000030517578,77.72000122070312,77.98999786376953,3587600.0 2015-04-21,80.47000122070312,80.75,79.52999877929688,80.08999633789062,2344300.0 2015-04-22,80.79000091552734,81.19999694824219,80.12000274658203,81.05000305175781,1572000.0 2015-04-23,81.3499984741211,81.93000030517578,80.2300033569336,80.45999908447266,1236700.0 2015-04-24,81.83999633789062,81.98999786376953,81.0999984741211,81.58999633789062,1131800.0 2015-04-27,81.37000274658203,83.06999969482422,81.27999877929688,81.77999877929688,2220700.0 2015-04-28,81.31999969482422,81.81999969482422,80.08999633789062,81.20999908447266,1803700.0 2015-04-29,83.87000274658203,84.33000183105469,82.05999755859375,82.41999816894531,5530200.0 2015-04-30,80.05000305175781,82.70999908447266,79.18000030517578,82.30000305175781,5499500.0 2015-05-01,80.97000122070312,81.83000183105469,80.38999938964844,80.6500015258789,1877700.0 2015-05-04,80.51000213623047,81.27999877929688,80.05999755859375,81.01000213623047,1678300.0 2015-05-05,78.20999908447266,80.30999755859375,78.18000030517578,80.27999877929688,2694100.0 2015-05-06,78.81999969482422,79.41999816894531,77.91000366210938,78.3499984741211,2273600.0 2015-05-07,78.4800033569336,79.45999908447266,78.33000183105469,78.77999877929688,2587000.0 2015-05-08,80.30000305175781,80.87000274658203,79.23999786376953,79.4000015258789,1865600.0 2015-05-11,79.72000122070312,80.44000244140625,79.58999633789062,80.1500015258789,1852800.0 2015-05-12,79.16000366210938,79.75,78.61000061035156,79.1500015258789,1247200.0 2015-05-13,78.68000030517578,79.80999755859375,78.51000213623047,78.94000244140625,1647200.0 2015-05-14,80.58000183105469,80.69000244140625,79.22000122070312,79.37000274658203,1847400.0 2015-05-15,80.9000015258789,81.5,80.30000305175781,80.93000030517578,1965800.0 2015-05-18,81.2300033569336,81.55000305175781,80.6500015258789,80.6500015258789,1416300.0 2015-05-19,80.9000015258789,81.5199966430664,80.68000030517578,81.18000030517578,1553500.0 2015-05-20,80.66000366210938,81.52999877929688,79.75,80.91999816894531,1246600.0 2015-05-21,80.47000122070312,80.81999969482422,80.02999877929688,80.36000061035156,1330400.0 2015-05-22,80.1500015258789,80.76000213623047,79.56999969482422,80.38999938964844,934900.0 2015-05-26,78.70999908447266,80.2300033569336,78.5199966430664,80.13999938964844,1209200.0 2015-05-27,79.19999694824219,79.68000030517578,78.77999877929688,79.0199966430664,1530600.0 2015-05-28,79.02999877929688,79.20999908447266,78.33999633789062,79.12000274658203,1308400.0 2015-05-29,77.98999786376953,79.47000122070312,77.81999969482422,79.31999969482422,2532200.0 2015-06-01,77.97000122070312,78.75,77.36000061035156,78.19999694824219,1928200.0 2015-06-02,78.43000030517578,78.68000030517578,77.5999984741211,77.73999786376953,1378000.0 2015-06-03,79.37999725341797,79.87999725341797,78.55999755859375,78.87000274658203,1677800.0 2015-06-04,78.4800033569336,79.41000366210938,78.31999969482422,78.8499984741211,1515000.0 2015-06-05,78.37999725341797,78.66999816894531,77.80000305175781,78.23999786376953,837900.0 2015-06-08,76.95999908447266,78.20999908447266,76.88999938964844,78.06999969482422,2038200.0 2015-06-09,77.31999969482422,77.48999786376953,76.58000183105469,76.83999633789062,1205500.0 2015-06-10,77.2300033569336,78.12999725341797,77.2300033569336,77.47000122070312,1344500.0 2015-06-11,77.2699966430664,77.5199966430664,76.62999725341797,77.41000366210938,2253900.0 2015-06-12,76.62999725341797,77.36000061035156,76.4000015258789,76.94999694824219,2104500.0 2015-06-15,77.0199966430664,77.19000244140625,75.86000061035156,76.05000305175781,1754400.0 2015-06-16,76.7300033569336,77.25,76.56999969482422,76.70999908447266,1463700.0 2015-06-17,77.0199966430664,77.11000061035156,76.0199966430664,76.75,1546400.0 2015-06-18,78.1500015258789,78.5,77.36000061035156,77.37000274658203,1506700.0 2015-06-19,77.63999938964844,78.2699966430664,77.58999633789062,78.12999725341797,1810700.0 2015-06-22,77.91000366210938,78.38999938964844,77.80000305175781,78.0,1312300.0 2015-06-23,77.58999633789062,77.98999786376953,77.31999969482422,77.80000305175781,1212300.0 2015-06-24,76.37000274658203,77.61000061035156,76.23999786376953,77.56999969482422,2098400.0 2015-06-25,76.16999816894531,76.86000061035156,76.0999984741211,76.44000244140625,1335100.0 2015-06-26,76.0199966430664,76.79000091552734,75.87999725341797,76.54000091552734,3597100.0 2015-06-29,73.83000183105469,75.5,73.7699966430664,75.23999786376953,2025800.0 2015-06-30,74.38999938964844,75.08999633789062,73.94999694824219,74.45999908447266,1828800.0 2015-07-01,74.98999786376953,75.41999816894531,74.56999969482422,75.22000122070312,1854600.0 2015-07-02,74.80000305175781,75.27999877929688,74.5,75.05999755859375,1226500.0 2015-07-06,74.30999755859375,74.7699966430664,73.83999633789062,74.05999755859375,1700100.0 2015-07-07,75.44000244140625,75.5199966430664,73.36000061035156,74.30999755859375,2767900.0 2015-07-08,73.95999908447266,74.94999694824219,73.9000015258789,74.68000030517578,2016200.0 2015-07-09,74.18000030517578,75.66000366210938,74.16999816894531,75.22000122070312,1598800.0 2015-07-10,75.97000122070312,76.19000244140625,74.58999633789062,75.2300033569336,1416800.0 2015-07-13,76.9800033569336,77.37999725341797,76.5199966430664,76.76000213623047,1756000.0 2015-07-14,77.26000213623047,77.66000366210938,76.5999984741211,76.5999984741211,1214100.0 2015-07-15,77.36000061035156,78.0199966430664,76.9000015258789,77.13999938964844,1637200.0 2015-07-16,78.25,78.76000213623047,77.66999816894531,77.66999816894531,1756500.0 2015-07-17,77.69999694824219,78.27999877929688,77.0,77.0,1715700.0 2015-07-20,77.83000183105469,78.26000213623047,77.68000030517578,77.73999786376953,1276000.0 2015-07-21,76.5999984741211,78.11000061035156,76.38999938964844,78.11000061035156,2271100.0 2015-07-22,76.93000030517578,77.16999816894531,76.23999786376953,76.54000091552734,1601900.0 2015-07-23,74.62000274658203,76.91999816894531,74.04000091552734,76.91999816894531,3260600.0 2015-07-24,74.0199966430664,74.80999755859375,73.30999755859375,74.80000305175781,2747300.0 2015-07-27,73.9000015258789,74.4000015258789,72.91999816894531,73.54000091552734,2378000.0 2015-07-28,74.58999633789062,75.63999938964844,74.02999877929688,74.19000244140625,2632500.0 2015-07-29,77.0,77.37000274658203,74.77999877929688,74.80000305175781,3417900.0 2015-07-30,72.63999938964844,76.12999725341797,72.1500015258789,76.0,6515300.0 2015-07-31,72.61000061035156,73.87999725341797,71.88999938964844,73.8499984741211,3438900.0 2015-08-03,72.56999969482422,72.91000366210938,71.94000244140625,72.16000366210938,2314200.0 2015-08-04,72.22000122070312,72.5999984741211,71.87999725341797,72.5999984741211,1862100.0 2015-08-05,70.69999694824219,73.4000015258789,70.44000244140625,73.08000183105469,4158500.0 2015-08-06,70.93000030517578,71.08000183105469,70.06999969482422,70.97000122070312,3782400.0 2015-08-07,71.37000274658203,71.47000122070312,70.06999969482422,70.93000030517578,2691800.0 2015-08-10,72.55000305175781,72.70999908447266,71.86000061035156,72.1500015258789,1788300.0 2015-08-11,72.13999938964844,72.5,71.68000030517578,72.02999877929688,1926900.0 2015-08-12,72.2699966430664,72.4000015258789,70.26000213623047,71.12999725341797,2758000.0 2015-08-13,72.30000305175781,72.75,71.61000061035156,71.80999755859375,1533100.0 2015-08-14,71.8499984741211,72.4000015258789,71.44000244140625,72.25,1352000.0 2015-08-17,72.94000244140625,73.2300033569336,71.44000244140625,71.5999984741211,1294400.0 2015-08-18,72.37999725341797,72.91000366210938,72.2300033569336,72.91000366210938,1073500.0 2015-08-19,71.91000366210938,72.54000091552734,71.41999816894531,71.95999908447266,1959000.0 2015-08-20,70.0,71.25,69.91999816894531,71.25,2792600.0 2015-08-21,69.33000183105469,70.31999969482422,68.87000274658203,69.25,4293500.0 2015-08-24,66.69000244140625,68.98999786376953,63.95000076293945,65.22000122070312,5148700.0 2015-08-25,66.55999755859375,68.9800033569336,66.48999786376953,68.66000366210938,4220800.0 2015-08-26,69.91999816894531,69.98999786376953,67.36000061035156,68.26000213623047,4370200.0 2015-08-27,71.11000061035156,71.12999725341797,69.69999694824219,70.44999694824219,2250600.0 2015-08-28,71.58000183105469,71.62000274658203,70.62999725341797,70.72000122070312,1532900.0 2015-08-31,70.66000366210938,71.16999816894531,70.33999633789062,71.16000366210938,2026200.0 2015-09-01,69.08999633789062,69.61000061035156,68.66000366210938,68.68000030517578,3175700.0 2015-09-02,70.91999816894531,71.20999908447266,69.80999755859375,70.31999969482422,2373300.0 2015-09-03,71.06999969482422,72.16000366210938,70.66999816894531,71.08999633789062,1615400.0 2015-09-04,70.0199966430664,70.94999694824219,69.80000305175781,69.97000122070312,1533300.0 2015-09-08,72.41999816894531,72.4800033569336,70.69000244140625,71.33000183105469,2292700.0 2015-09-09,71.19000244140625,73.16000366210938,71.02999877929688,72.69999694824219,1775300.0 2015-09-10,72.2699966430664,72.45999908447266,70.87000274658203,71.0999984741211,1605900.0 2015-09-11,73.01000213623047,73.02999877929688,71.61000061035156,71.72000122070312,1560100.0 2015-09-14,72.98999786376953,73.22000122070312,72.36000061035156,72.94000244140625,1706800.0 2015-09-15,72.23999786376953,73.06999969482422,70.87000274658203,73.06999969482422,3177500.0 2015-09-16,72.79000091552734,72.91000366210938,72.02999877929688,72.5199966430664,1895100.0 2015-09-17,72.16000366210938,73.33999633789062,72.01000213623047,72.87000274658203,2208100.0 2015-09-18,69.68000030517578,70.86000061035156,69.05999755859375,70.86000061035156,7984800.0 2015-09-21,70.22000122070312,70.80000305175781,69.79000091552734,70.19999694824219,1980400.0 2015-09-22,68.05000305175781,69.33000183105469,67.58000183105469,68.83999633789062,3303200.0 2015-09-23,67.72000122070312,68.44999694824219,67.56999969482422,68.37999725341797,1374400.0 2015-09-24,68.19999694824219,68.9800033569336,67.77999877929688,68.9800033569336,2969700.0 2015-09-25,68.5,69.5199966430664,68.04000091552734,68.58999633789062,2276400.0 2015-09-28,66.16999816894531,67.97000122070312,66.04000091552734,67.7300033569336,2552200.0 2015-09-29,65.44000244140625,66.62999725341797,65.30999755859375,66.19000244140625,3576100.0 2015-09-30,68.19999694824219,68.37000274658203,65.76000213623047,66.11000061035156,3578200.0 2015-10-01,70.11000061035156,70.16000366210938,68.25,68.38999938964844,3393900.0 2015-10-02,71.45999908447266,71.48999786376953,68.83999633789062,69.0999984741211,2748900.0 2015-10-05,72.76000213623047,72.91000366210938,70.5999984741211,71.80999755859375,2101400.0 2015-10-06,71.91000366210938,72.95999908447266,71.76000213623047,72.3499984741211,2546000.0 2015-10-07,74.16999816894531,74.19000244140625,72.01000213623047,72.05000305175781,2406400.0 2015-10-08,76.55999755859375,76.9000015258789,73.80999755859375,73.9000015258789,3493700.0 2015-10-09,76.47000122070312,77.0,75.5999984741211,76.6500015258789,2007400.0 2015-10-12,76.41000366210938,76.9000015258789,75.9800033569336,76.51000213623047,1516400.0 2015-10-13,75.27999877929688,76.4000015258789,74.80000305175781,75.37000274658203,2917300.0 2015-10-14,74.16999816894531,75.58999633789062,73.9800033569336,75.19999694824219,2326200.0 2015-10-15,74.83999633789062,75.0,73.18000030517578,74.75,1858000.0 2015-10-16,73.83000183105469,74.69999694824219,73.4800033569336,74.69999694824219,2774300.0 2015-10-19,73.37999725341797,74.45999908447266,73.08999633789062,73.62000274658203,2426600.0 2015-10-20,74.88999938964844,75.38999938964844,74.16000366210938,74.3499984741211,1776500.0 2015-10-21,73.8499984741211,75.5,73.77999877929688,74.8499984741211,1541100.0 2015-10-22,76.87000274658203,77.33000183105469,74.33000183105469,74.5199966430664,3517100.0 2015-10-23,75.30000305175781,76.19000244140625,74.4000015258789,75.94000244140625,4880400.0 2015-10-26,76.61000061035156,77.0,74.87999725341797,75.33999633789062,2077200.0 2015-10-27,77.98999786376953,79.02999877929688,76.18000030517578,76.5999984741211,4555700.0 2015-10-28,76.88999938964844,79.87999725341797,75.29000091552734,79.55999755859375,5232900.0 2015-10-29,76.9800033569336,77.16000366210938,73.83000183105469,74.41000366210938,3891300.0 2015-10-30,76.77999877929688,77.87999725341797,76.6500015258789,77.33000183105469,2561100.0 2015-11-02,77.45999908447266,77.9000015258789,76.73999786376953,77.0,1614200.0 2015-11-03,76.70999908447266,77.55999755859375,75.91999816894531,77.26000213623047,1930500.0 2015-11-04,77.0199966430664,77.08999633789062,76.27999877929688,76.83999633789062,1352500.0 2015-11-05,76.72000122070312,77.44999694824219,76.0999984741211,77.05999755859375,1215700.0 2015-11-06,76.68000030517578,77.33999633789062,76.1500015258789,76.76000213623047,1395400.0 2015-11-09,75.76000213623047,76.66999816894531,74.44000244140625,76.54000091552734,1237500.0 2015-11-10,76.5199966430664,76.63999938964844,75.44000244140625,75.72000122070312,1024700.0 2015-11-11,75.45999908447266,76.83000183105469,75.38999938964844,76.69999694824219,1261500.0 2015-11-12,74.5199966430664,75.5,74.44999694824219,75.5,1284900.0 2015-11-13,72.73999786376953,74.4800033569336,72.69000244140625,74.12999725341797,1643100.0 2015-11-16,73.72000122070312,74.52999877929688,70.43000030517578,71.58000183105469,13437000.0 2015-11-17,72.7699966430664,74.44999694824219,72.55000305175781,74.37000274658203,7677800.0 2015-11-18,72.2300033569336,73.44000244140625,70.80000305175781,72.7699966430664,5285100.0 2015-11-19,72.56999969482422,72.69000244140625,71.58000183105469,72.4000015258789,3243300.0 2015-11-20,72.30999755859375,73.04000091552734,71.9000015258789,72.9800033569336,2331200.0 2015-11-23,72.4000015258789,73.0999984741211,72.19999694824219,72.30999755859375,2274900.0 2015-11-24,70.9800033569336,71.68000030517578,69.93000030517578,71.0999984741211,4296200.0 2015-11-25,71.83999633789062,72.08000183105469,71.05000305175781,71.25,2248100.0 2015-11-27,71.4800033569336,71.91999816894531,71.37000274658203,71.6500015258789,642500.0 2015-11-30,70.91000366210938,71.4000015258789,69.88999938964844,71.37999725341797,3183400.0 2015-12-01,72.26000213623047,72.37999725341797,71.06999969482422,71.51000213623047,2562200.0 2015-12-02,71.69000244140625,72.68000030517578,71.5199966430664,72.08000183105469,2827300.0 2015-12-03,68.77999877929688,71.87999725341797,68.55000305175781,71.75,3219100.0 2015-12-04,71.04000091552734,71.08999633789062,69.23999786376953,70.48999786376953,3475200.0 2015-12-07,69.5,71.0,69.1500015258789,70.75,3073400.0 2015-12-08,69.58000183105469,69.91000366210938,68.4800033569336,69.27999877929688,2449000.0 2015-12-09,68.0199966430664,70.0199966430664,67.56999969482422,69.08000183105469,2904900.0 2015-12-10,68.2300033569336,68.91000366210938,67.87000274658203,68.7300033569336,1956800.0 2015-12-11,66.8499984741211,67.83000183105469,66.70999908447266,67.12000274658203,2137800.0 2015-12-14,66.43000030517578,67.20999908447266,65.55000305175781,66.77999877929688,3154500.0 2015-12-15,66.62000274658203,67.16000366210938,66.0199966430664,67.06999969482422,3123600.0 2015-12-16,67.16000366210938,68.0999984741211,65.93000030517578,67.16000366210938,3480300.0 2015-12-17,66.02999877929688,67.83000183105469,66.01000213623047,67.36000061035156,2410500.0 2015-12-18,65.11000061035156,66.54000091552734,64.63999938964844,65.88999938964844,4835500.0 2015-12-21,65.16999816894531,65.91999816894531,64.98999786376953,65.37000274658203,2204900.0 2015-12-22,68.48999786376953,68.91000366210938,65.26000213623047,65.76000213623047,5675900.0 2015-12-23,68.8499984741211,69.0,67.91999816894531,68.30999755859375,2263000.0 2015-12-24,68.7699966430664,69.30000305175781,68.55000305175781,68.86000061035156,789900.0 2015-12-28,68.8499984741211,68.95999908447266,68.0,68.0,1459800.0 2015-12-29,68.75,69.27999877929688,68.37000274658203,69.08999633789062,1910400.0 2015-12-30,68.0199966430664,68.95999908447266,67.86000061035156,68.83999633789062,1512000.0 2015-12-31,67.04000091552734,68.20999908447266,67.04000091552734,67.98999786376953,1941000.0 2016-01-04,65.37999725341797,66.19999694824219,64.97000122070312,65.93000030517578,3899500.0 2016-01-05,65.58999633789062,66.02999877929688,65.2300033569336,65.4800033569336,2699100.0 2016-01-06,63.619998931884766,64.68000030517578,62.529998779296875,64.47000122070312,4167100.0 2016-01-07,61.81999969482422,63.130001068115234,61.68000030517578,62.27000045776367,6444900.0 2016-01-08,62.650001525878906,63.810001373291016,62.0099983215332,62.36000061035156,4510300.0 2016-01-11,63.15999984741211,63.5,62.119998931884766,63.150001525878906,4568600.0 2016-01-12,64.31999969482422,64.5,63.16999816894531,63.220001220703125,4915300.0 2016-01-13,60.27000045776367,64.02999877929688,60.130001068115234,63.83000183105469,5475500.0 2016-01-14,60.7400016784668,62.119998931884766,58.91999816894531,60.209999084472656,7445800.0 2016-01-15,59.54999923706055,60.150001525878906,58.33000183105469,59.02000045776367,8374900.0 2016-01-19,58.380001068115234,60.5,57.619998931884766,60.439998626708984,5212800.0 2016-01-20,59.810001373291016,60.599998474121094,56.43000030517578,57.630001068115234,8220000.0 2016-01-21,61.650001525878906,62.560001373291016,59.150001525878906,59.75,6139900.0 2016-01-22,62.459999084472656,63.61000061035156,61.61000061035156,62.58000183105469,4769700.0 2016-01-25,60.119998931884766,62.400001525878906,60.0,62.400001525878906,3231000.0 2016-01-26,61.939998626708984,62.060001373291016,60.279998779296875,60.709999084472656,3255400.0 2016-01-27,60.63999938964844,62.45000076293945,60.0099983215332,61.810001373291016,4022700.0 2016-01-28,59.209999084472656,61.63999938964844,58.79999923706055,61.27000045776367,4650600.0 2016-01-29,61.279998779296875,61.310001373291016,59.369998931884766,59.88999938964844,3171000.0 2016-02-01,61.41999816894531,61.900001525878906,60.0099983215332,60.31999969482422,3495700.0 2016-02-02,59.06999969482422,60.7599983215332,58.9900016784668,60.400001525878906,3929000.0 2016-02-03,59.38999938964844,59.72999954223633,57.689998626708984,59.15999984741211,3559900.0 2016-02-04,60.709999084472656,60.900001525878906,58.88999938964844,59.279998779296875,4331500.0 2016-02-05,60.0099983215332,60.709999084472656,59.130001068115234,60.68000030517578,3703700.0 2016-02-08,59.439998626708984,59.79999923706055,57.88999938964844,59.59000015258789,5116000.0 2016-02-09,60.77000045776367,61.630001068115234,59.0,59.0,5311100.0 2016-02-10,61.380001068115234,62.84000015258789,61.18000030517578,61.630001068115234,3575500.0 2016-02-11,61.59000015258789,62.18000030517578,60.099998474121094,60.5,4797600.0 2016-02-12,63.79999923706055,63.88999938964844,61.630001068115234,62.060001373291016,3711600.0 2016-02-16,65.05999755859375,65.55000305175781,63.97999954223633,64.2699966430664,5517600.0 2016-02-17,66.68000030517578,67.87999725341797,65.6500015258789,65.73999786376953,4907300.0 2016-02-18,64.94000244140625,65.68000030517578,64.0,64.0999984741211,7969300.0 2016-02-19,65.70999908447266,65.80999755859375,64.25,64.5,3596800.0 2016-02-22,66.79000091552734,67.52999877929688,66.18000030517578,66.20999908447266,5341400.0 2016-02-23,66.2699966430664,66.86000061035156,66.05000305175781,66.51000213623047,3016300.0 2016-02-24,67.02999877929688,67.26000213623047,65.02999877929688,65.63999938964844,3740700.0 2016-02-25,68.30000305175781,68.33000183105469,66.77999877929688,67.55999755859375,4236200.0 2016-02-26,68.1500015258789,69.0,67.80000305175781,68.97000122070312,2961100.0 2016-02-29,68.1500015258789,68.8499984741211,67.68000030517578,68.33000183105469,4900600.0 2016-03-01,68.93000030517578,69.18000030517578,68.27999877929688,68.33000183105469,3416000.0 2016-03-02,68.83000183105469,69.0,68.13999938964844,68.56999969482422,2733000.0 2016-03-03,68.68000030517578,69.01000213623047,68.05999755859375,68.56999969482422,2341000.0 2016-03-04,68.9800033569336,69.27999877929688,68.4000015258789,68.80000305175781,1828900.0 2016-03-07,69.54000091552734,69.54000091552734,68.3499984741211,68.51000213623047,2741900.0 2016-03-08,68.41000366210938,69.44999694824219,68.18000030517578,68.9000015258789,4362100.0 2016-03-09,68.58999633789062,68.7699966430664,68.08999633789062,68.73999786376953,2283900.0 2016-03-10,67.95999908447266,69.1500015258789,66.72000122070312,68.73999786376953,2281300.0 2016-03-11,68.88999938964844,69.16999816894531,68.4000015258789,68.97000122070312,1878100.0 2016-03-14,70.93000030517578,71.30000305175781,69.94000244140625,71.05000305175781,8951400.0 2016-03-15,70.41000366210938,71.02999877929688,70.01000213623047,70.05999755859375,4007400.0 2016-03-16,71.23999786376953,71.69000244140625,69.8499984741211,69.9800033569336,3383000.0 2016-03-17,71.80000305175781,71.81999969482422,70.54000091552734,70.9800033569336,4546600.0 2016-03-18,73.16000366210938,73.88999938964844,72.25,72.61000061035156,13530700.0 2016-03-21,72.30000305175781,72.8499984741211,71.81999969482422,72.55999755859375,13663900.0 2016-03-22,70.91999816894531,71.27999877929688,69.98999786376953,70.88999938964844,7183000.0 2016-03-23,69.5999984741211,70.83000183105469,69.19000244140625,70.55000305175781,7108000.0 2016-03-24,68.63999938964844,69.72000122070312,68.37000274658203,69.0199966430664,5624400.0 2016-03-28,71.33999633789062,71.83999633789062,70.0,70.0999984741211,6831100.0 2016-03-29,70.69999694824219,71.44999694824219,70.66000366210938,70.9800033569336,4708900.0 2016-03-30,71.55000305175781,71.7699966430664,70.43000030517578,71.4000015258789,2362700.0 2016-03-31,71.18000030517578,71.81999969482422,71.0199966430664,71.58999633789062,4621000.0 2016-04-01,67.12999725341797,68.06999969482422,66.5,67.4800033569336,18178900.0 2016-04-04,66.36000061035156,67.36000061035156,66.16000366210938,67.12999725341797,5528200.0 2016-04-05,65.83999633789062,66.08999633789062,65.26000213623047,65.87999725341797,5785500.0 2016-04-06,66.13999938964844,66.30999755859375,65.44000244140625,66.06999969482422,3508900.0 2016-04-07,65.52999877929688,66.02999877929688,65.11000061035156,65.88999938964844,4227000.0 2016-04-08,66.56999969482422,66.62999725341797,65.73999786376953,66.0,9372000.0 2016-04-11,67.12000274658203,68.06999969482422,66.66000366210938,66.75,6513900.0 2016-04-12,67.33999633789062,67.58000183105469,66.9000015258789,67.12999725341797,3384500.0 2016-04-13,67.62999725341797,67.98999786376953,67.37999725341797,67.87999725341797,3471600.0 2016-04-14,67.83999633789062,68.1500015258789,67.26000213623047,67.6500015258789,4324200.0 2016-04-15,67.91999816894531,68.58000183105469,67.7699966430664,67.88999938964844,4420200.0 2016-04-18,67.54000091552734,67.80999755859375,66.68000030517578,67.79000091552734,4991900.0 2016-04-19,67.80999755859375,68.83000183105469,67.37999725341797,67.62000274658203,5440700.0 2016-04-20,67.86000061035156,68.4000015258789,66.87000274658203,67.19000244140625,5106300.0 2016-04-21,68.2300033569336,69.25,67.7300033569336,67.7300033569336,4476900.0 2016-04-22,66.54000091552734,68.31999969482422,65.55999755859375,68.2300033569336,5375700.0 2016-04-25,66.9800033569336,67.08000183105469,66.41000366210938,66.75,3443800.0 2016-04-26,67.0,67.51000213623047,66.5,67.4000015258789,4445600.0 2016-04-27,68.68000030517578,68.91000366210938,67.01000213623047,67.05000305175781,6220500.0 2016-04-28,69.23999786376953,70.75,67.55999755859375,67.62999725341797,7220900.0 2016-04-29,70.08999633789062,70.43000030517578,68.63999938964844,68.9800033569336,6485400.0 2016-05-02,70.04000091552734,70.47000122070312,69.54000091552734,70.33000183105469,4575600.0 2016-05-03,70.0999984741211,70.38999938964844,69.12999725341797,69.6500015258789,4670900.0 2016-05-04,69.2300033569336,69.81999969482422,68.7699966430664,69.45999908447266,4332500.0 2016-05-05,69.2699966430664,69.83000183105469,69.04000091552734,69.44999694824219,3058300.0 2016-05-06,69.22000122070312,69.4800033569336,68.3499984741211,69.01000213623047,1872200.0 2016-05-09,69.12999725341797,69.54000091552734,68.69000244140625,69.4000015258789,2320700.0 2016-05-10,70.45999908447266,70.45999908447266,68.6500015258789,69.19000244140625,6235900.0 2016-05-11,68.91999816894531,70.31999969482422,68.75,70.31999969482422,2660400.0 2016-05-12,67.97000122070312,69.48999786376953,67.44000244140625,69.33999633789062,2574500.0 2016-05-13,66.87999725341797,68.44999694824219,66.30999755859375,67.70999908447266,3812200.0 2016-05-16,67.70999908447266,68.16000366210938,66.63999938964844,66.87999725341797,2647800.0 2016-05-17,67.26000213623047,68.41000366210938,67.01000213623047,67.70999908447266,2726000.0 2016-05-18,65.70999908447266,67.2699966430664,65.12000274658203,67.0,4548700.0 2016-05-19,64.97000122070312,65.25,64.11000061035156,65.13999938964844,3533000.0 2016-05-20,64.9800033569336,65.37000274658203,64.69999694824219,64.77999877929688,3008200.0 2016-05-23,64.86000061035156,65.12000274658203,64.48999786376953,65.0199966430664,2001900.0 2016-05-24,65.37000274658203,65.61000061035156,64.87000274658203,65.16999816894531,2271600.0 2016-05-25,66.19999694824219,66.33999633789062,65.16000366210938,65.37000274658203,2750500.0 2016-05-26,65.55999755859375,66.19000244140625,65.37000274658203,66.18000030517578,2025500.0 2016-05-27,66.30999755859375,66.33999633789062,65.58000183105469,65.76000213623047,1619200.0 2016-05-31,66.04000091552734,66.69000244140625,65.91000366210938,66.33999633789062,2373600.0 2016-06-01,67.1500015258789,67.29000091552734,65.66999816894531,66.22000122070312,3899400.0 2016-06-02,68.5199966430664,68.80999755859375,66.62999725341797,66.79000091552734,3879500.0 2016-06-03,68.02999877929688,68.4000015258789,67.0,67.87999725341797,2901800.0 2016-06-06,67.8499984741211,68.25,67.54000091552734,68.04000091552734,1827900.0 2016-06-07,67.30999755859375,68.1500015258789,67.20999908447266,68.06999969482422,2302800.0 2016-06-08,67.55999755859375,67.87999725341797,66.31999969482422,67.4800033569336,3493400.0 2016-06-09,67.22000122070312,67.41999816894531,66.66999816894531,67.13999938964844,2551800.0 2016-06-10,66.48999786376953,66.69000244140625,66.06999969482422,66.41999816894531,2553100.0 2016-06-13,65.95999908447266,67.0,65.94000244140625,66.3499984741211,2872600.0 2016-06-14,65.37999725341797,65.98999786376953,64.97000122070312,65.61000061035156,3358800.0 2016-06-15,65.72000122070312,66.7300033569336,65.41000366210938,65.45999908447266,2933800.0 2016-06-16,65.58999633789062,65.73999786376953,64.33000183105469,65.4800033569336,2741000.0 2016-06-17,66.47000122070312,66.58999633789062,65.51000213623047,65.58000183105469,3229500.0 2016-06-20,67.83999633789062,68.45999908447266,67.05999755859375,67.16000366210938,3091000.0 2016-06-21,67.70999908447266,67.83000183105469,67.12999725341797,67.7300033569336,2429200.0 2016-06-22,67.75,68.41999816894531,67.41999816894531,67.88999938964844,3592200.0 2016-06-23,68.94999694824219,68.98999786376953,68.04000091552734,68.38999938964844,2472600.0 2016-06-24,63.90999984741211,67.33999633789062,63.84000015258789,66.36000061035156,6184400.0 2016-06-27,61.209999084472656,63.81999969482422,60.869998931884766,63.310001373291016,6495400.0 2016-06-28,62.59000015258789,62.72999954223633,61.650001525878906,62.16999816894531,4016500.0 2016-06-29,64.9000015258789,65.33999633789062,63.16999816894531,63.189998626708984,4199900.0 2016-06-30,66.45999908447266,66.75,64.87999725341797,65.68000030517578,4328900.0 2016-07-01,67.79000091552734,67.9000015258789,66.08999633789062,66.38999938964844,3341000.0 2016-07-05,67.08999633789062,67.94999694824219,66.76000213623047,67.83999633789062,3093800.0 2016-07-06,67.8499984741211,67.94999694824219,66.30999755859375,66.69999694824219,2899300.0 2016-07-07,68.36000061035156,68.70999908447266,67.4000015258789,67.9800033569336,2918500.0 2016-07-08,69.8499984741211,70.04000091552734,68.83999633789062,68.98999786376953,3686900.0 2016-07-11,70.12000274658203,70.2699966430664,69.62000274658203,69.8499984741211,3282900.0 2016-07-12,71.26000213623047,71.5,70.44999694824219,70.47000122070312,3908700.0 2016-07-13,70.12000274658203,71.55000305175781,69.58000183105469,71.52999877929688,3413800.0 2016-07-14,70.44999694824219,71.0,70.33999633789062,70.9000015258789,2274400.0 2016-07-15,70.19999694824219,70.55999755859375,69.27999877929688,70.41999816894531,1837900.0 2016-07-18,70.38999938964844,70.76000213623047,69.98999786376953,70.19000244140625,2061700.0 2016-07-19,70.1500015258789,70.16999816894531,69.38999938964844,69.9000015258789,3060100.0 2016-07-20,69.87000274658203,70.43000030517578,69.73999786376953,70.20999908447266,1916200.0 2016-07-21,70.37999725341797,70.47000122070312,69.45999908447266,69.62000274658203,2579300.0 2016-07-22,70.98999786376953,71.12000274658203,70.05000305175781,70.30000305175781,1838200.0 2016-07-25,71.20999908447266,71.3499984741211,70.66000366210938,70.91999816894531,2789700.0 2016-07-26,71.66999816894531,71.72000122070312,70.69999694824219,71.11000061035156,2531000.0 2016-07-27,70.54000091552734,71.18000030517578,69.72000122070312,71.05000305175781,4010600.0 2016-07-28,71.52999877929688,71.63999938964844,69.0,69.5199966430664,3653200.0 2016-07-29,71.69999694824219,71.8499984741211,70.88999938964844,71.31999969482422,2408300.0 2016-08-01,71.19000244140625,71.73999786376953,70.7300033569336,71.48999786376953,2235700.0 2016-08-02,70.58999633789062,71.20999908447266,69.68000030517578,71.19000244140625,2514800.0 2016-08-03,71.30999755859375,71.4000015258789,70.1500015258789,70.44000244140625,2888900.0 2016-08-04,72.20999908447266,72.23999786376953,70.61000061035156,71.29000091552734,1974400.0 2016-08-05,72.70999908447266,73.13999938964844,72.30999755859375,72.69000244140625,1846300.0 2016-08-08,72.54000091552734,73.2300033569336,72.30999755859375,72.98999786376953,3782600.0 2016-08-09,71.8499984741211,72.9800033569336,71.73999786376953,72.62999725341797,2639700.0 2016-08-10,71.86000061035156,72.52999877929688,71.5199966430664,72.02999877929688,2342200.0 2016-08-11,72.0999984741211,72.3499984741211,71.63999938964844,71.9800033569336,1350000.0 2016-08-12,71.94000244140625,72.55000305175781,71.30000305175781,71.4000015258789,1784700.0 2016-08-15,72.87999725341797,73.13999938964844,72.0199966430664,72.08999633789062,2030400.0 2016-08-16,72.77999877929688,73.11000061035156,72.41999816894531,72.94000244140625,2439400.0 2016-08-17,73.01000213623047,73.06999969482422,72.27999877929688,72.93000030517578,1712400.0 2016-08-18,72.95999908447266,73.26000213623047,72.30999755859375,72.94999694824219,1063100.0 2016-08-19,73.97000122070312,73.98999786376953,72.33999633789062,72.62999725341797,2353200.0 2016-08-22,73.01000213623047,73.91000366210938,72.62000274658203,73.66000366210938,4737900.0 2016-08-23,73.12999725341797,73.44000244140625,72.9800033569336,73.43000030517578,1735200.0 2016-08-24,72.4800033569336,73.2699966430664,72.33000183105469,72.97000122070312,1459900.0 2016-08-25,73.02999877929688,73.11000061035156,72.30000305175781,72.44999694824219,3013800.0 2016-08-26,72.80000305175781,73.58999633789062,72.55000305175781,73.30999755859375,2270300.0 2016-08-29,73.08000183105469,73.81999969482422,72.87999725341797,72.87999725341797,1957700.0 2016-08-30,72.33000183105469,73.25,72.19000244140625,73.23999786376953,2326700.0 2016-08-31,71.33000183105469,72.5,71.31999969482422,72.18000030517578,2337300.0 2016-09-01,71.12999725341797,71.94999694824219,70.87999725341797,71.4000015258789,3145100.0 2016-09-02,70.95999908447266,71.7699966430664,70.55000305175781,71.38999938964844,2568500.0 2016-09-06,70.08999633789062,71.0999984741211,69.95999908447266,70.91999816894531,2265400.0 2016-09-07,70.4000015258789,70.5999984741211,70.01000213623047,70.44999694824219,1781600.0 2016-09-08,70.02999877929688,70.51000213623047,69.87999725341797,70.51000213623047,1880000.0 2016-09-09,67.16000366210938,70.1500015258789,67.05000305175781,70.0199966430664,3883000.0 2016-09-12,68.81999969482422,68.95999908447266,66.54000091552734,66.69000244140625,3153100.0 2016-09-13,68.41000366210938,69.05000305175781,67.86000061035156,68.20999908447266,4196000.0 2016-09-14,68.48999786376953,69.16000366210938,67.44000244140625,68.20999908447266,4322800.0 2016-09-15,69.29000091552734,69.5,68.12999725341797,68.51000213623047,3281500.0 2016-09-16,68.69000244140625,69.12000274658203,68.12000274658203,69.06999969482422,3270900.0 2016-09-19,68.33999633789062,69.37999725341797,67.94999694824219,68.98999786376953,1794900.0 2016-09-20,69.94000244140625,70.98999786376953,68.66000366210938,68.91000366210938,11410300.0 2016-09-21,70.13999938964844,70.33999633789062,69.23999786376953,69.80000305175781,15921400.0 2016-09-22,69.75,70.7300033569336,69.51000213623047,70.54000091552734,17562100.0 2016-09-23,68.44000244140625,69.44000244140625,68.0999984741211,69.36000061035156,11920800.0 2016-09-26,67.1500015258789,69.2300033569336,67.01000213623047,69.19999694824219,5063800.0 2016-09-27,67.05000305175781,67.91999816894531,66.95999908447266,67.19999694824219,4869100.0 2016-09-28,67.37999725341797,67.44000244140625,66.69999694824219,67.04000091552734,4599000.0 2016-09-29,67.0999984741211,68.08999633789062,66.9800033569336,67.20999908447266,3181800.0 2016-09-30,67.33000183105469,67.73999786376953,66.94999694824219,67.4000015258789,6088200.0 2016-10-03,67.44999694824219,67.77999877929688,67.29000091552734,67.33999633789062,2599000.0 2016-10-04,67.11000061035156,67.44000244140625,66.87999725341797,67.33000183105469,2748400.0 2016-10-05,67.47000122070312,67.69000244140625,67.12000274658203,67.20999908447266,2556200.0 2016-10-06,67.51000213623047,67.63999938964844,66.83999633789062,67.3499984741211,2264900.0 2016-10-07,67.13999938964844,67.8499984741211,66.73999786376953,67.48999786376953,2879700.0 2016-10-10,67.38999938964844,68.05999755859375,67.37000274658203,67.55000305175781,1979200.0 2016-10-11,66.61000061035156,67.45999908447266,66.16000366210938,67.12000274658203,6718100.0 2016-10-12,66.91000366210938,67.06999969482422,66.43000030517578,66.5999984741211,2186100.0 2016-10-13,67.2699966430664,67.33999633789062,66.05999755859375,66.33999633789062,3456400.0 2016-10-14,67.44999694824219,67.87000274658203,67.01000213623047,67.43000030517578,2654800.0 2016-10-17,66.91999816894531,67.76000213623047,66.83999633789062,67.3499984741211,1631300.0 2016-10-18,67.83000183105469,68.06999969482422,67.2300033569336,67.72000122070312,3016800.0 2016-10-19,67.95999908447266,68.25,67.73999786376953,67.94999694824219,1631700.0 2016-10-20,67.4000015258789,67.8499984741211,66.79000091552734,67.75,2068000.0 2016-10-21,67.13999938964844,67.51000213623047,66.58999633789062,67.05999755859375,1855400.0 2016-10-24,67.37999725341797,68.47000122070312,67.36000061035156,67.75,2610300.0 2016-10-25,67.20999908447266,67.51000213623047,67.0,67.36000061035156,2038200.0 2016-10-26,66.69000244140625,66.98999786376953,65.91000366210938,66.4800033569336,3820800.0 2016-10-27,66.91999816894531,66.95999908447266,66.20999908447266,66.69999694824219,2306900.0 2016-10-28,67.44000244140625,67.87999725341797,66.69000244140625,66.9800033569336,1993000.0 2016-10-31,68.69999694824219,68.95999908447266,67.72000122070312,67.72000122070312,2697800.0 2016-11-01,68.31999969482422,69.0,67.73999786376953,68.68000030517578,3147200.0 2016-11-02,68.4000015258789,69.2699966430664,68.02999877929688,68.4000015258789,2920100.0 2016-11-03,69.23999786376953,69.4000015258789,68.4000015258789,68.58000183105469,3203700.0 2016-11-04,69.61000061035156,70.5999984741211,68.68000030517578,68.68000030517578,4147500.0 2016-11-07,71.0999984741211,71.18000030517578,70.27999877929688,70.66000366210938,3578100.0 2016-11-08,73.0199966430664,73.63999938964844,69.04000091552734,70.0,7883400.0 2016-11-09,74.08000183105469,74.27999877929688,71.0,71.16000366210938,5023400.0 2016-11-10,73.41999816894531,75.08999633789062,73.22000122070312,74.5199966430664,5273800.0 2016-11-11,73.38999938964844,73.86000061035156,72.75,73.1500015258789,2986500.0 2016-11-14,77.23999786376953,77.80999755859375,73.45999908447266,73.5,7313000.0 2016-11-15,77.70999908447266,77.8499984741211,76.73999786376953,77.0,3863400.0 2016-11-16,77.56999969482422,78.18000030517578,77.27999877929688,77.38999938964844,2746900.0 2016-11-17,77.47000122070312,78.02999877929688,77.2300033569336,77.51000213623047,2294400.0 2016-11-18,77.13999938964844,77.63999938964844,77.04000091552734,77.41999816894531,1647300.0 2016-11-21,77.29000091552734,77.81999969482422,76.87999725341797,77.04000091552734,2605600.0 2016-11-22,77.8499984741211,77.9800033569336,77.16000366210938,77.37999725341797,2706100.0 2016-11-23,78.08000183105469,78.12000274658203,77.33000183105469,77.5999984741211,1817800.0 2016-11-25,78.5199966430664,78.9000015258789,77.26000213623047,78.0999984741211,1059600.0 2016-11-28,78.06999969482422,78.5199966430664,77.02999877929688,77.55000305175781,3418700.0 2016-11-29,79.11000061035156,79.58000183105469,78.08999633789062,78.08999633789062,3428000.0 2016-11-30,78.77999877929688,79.38999938964844,78.02999877929688,79.06999969482422,3540300.0 2016-12-01,79.81999969482422,80.29000091552734,78.47000122070312,78.47000122070312,4127100.0 2016-12-02,79.19999694824219,80.2699966430664,78.79000091552734,79.18000030517578,2769300.0 2016-12-05,81.0,81.25,80.04000091552734,80.51000213623047,3508000.0 2016-12-06,82.08000183105469,82.0999984741211,80.66999816894531,81.0,2907300.0 2016-12-07,83.91999816894531,84.2699966430664,81.86000061035156,82.12000274658203,3964700.0 2016-12-08,83.48999786376953,84.58999633789062,83.1500015258789,84.08000183105469,4059400.0 2016-12-09,83.55000305175781,83.9800033569336,83.06999969482422,83.9800033569336,2386200.0 2016-12-12,83.91000366210938,83.9800033569336,82.76000213623047,83.43000030517578,2086100.0 2016-12-13,84.4000015258789,84.95999908447266,83.87000274658203,84.0,2501800.0 2016-12-14,83.94000244140625,85.05000305175781,83.76000213623047,84.55000305175781,2012000.0 2016-12-15,84.33000183105469,85.3499984741211,83.91999816894531,84.43000030517578,3305200.0 2016-12-16,86.05000305175781,86.1500015258789,84.30000305175781,84.88999938964844,9997200.0 2016-12-19,84.86000061035156,86.0,84.70999908447266,85.75,3139200.0 2016-12-20,85.0999984741211,85.7699966430664,84.80999755859375,85.2699966430664,2637600.0 2016-12-21,84.8499984741211,85.44999694824219,84.75,85.06999969482422,1818200.0 2016-12-22,83.7300033569336,85.0,83.33000183105469,84.97000122070312,2575100.0 2016-12-23,84.08999633789062,84.16999816894531,83.5999984741211,83.7300033569336,2316900.0 2016-12-27,84.13999938964844,84.69000244140625,83.94999694824219,84.5,1374200.0 2016-12-28,83.36000061035156,84.5,83.30999755859375,84.41000366210938,1557700.0 2016-12-29,83.31999969482422,83.73999786376953,83.11000061035156,83.56999969482422,1590400.0 2016-12-30,82.68000030517578,83.61000061035156,82.54000091552734,83.4800033569336,2403000.0 2017-01-03,82.5,83.8499984741211,81.70999908447266,83.3499984741211,3277100.0 2017-01-04,82.33999633789062,83.4000015258789,82.25,82.73999786376953,4016200.0 2017-01-05,81.77999877929688,83.06999969482422,81.66000366210938,82.06999969482422,2828200.0 2017-01-06,82.30000305175781,83.0199966430664,81.33000183105469,81.79000091552734,2306200.0 2017-01-09,82.25,82.69999694824219,81.5999984741211,82.05000305175781,2643000.0 2017-01-10,81.93000030517578,82.41999816894531,81.66000366210938,82.08999633789062,2168000.0 2017-01-11,82.83999633789062,83.41999816894531,81.80000305175781,82.27999877929688,2887300.0 2017-01-12,81.88999938964844,82.76000213623047,81.04000091552734,82.69000244140625,2281600.0 2017-01-13,82.63999938964844,82.6500015258789,81.93000030517578,81.93000030517578,1671400.0 2017-01-17,82.37999725341797,82.9000015258789,82.20999908447266,82.56999969482422,2113900.0 2017-01-18,83.0,83.0999984741211,82.06999969482422,82.41000366210938,1467300.0 2017-01-19,84.52999877929688,85.29000091552734,83.72000122070312,83.72000122070312,3465000.0 2017-01-20,84.37999725341797,85.76000213623047,84.16000366210938,84.87000274658203,2449800.0 2017-01-23,84.37000274658203,84.52999877929688,83.81999969482422,84.1500015258789,1452000.0 2017-01-24,84.51000213623047,84.97000122070312,84.0199966430664,84.3499984741211,1455600.0 2017-01-25,85.61000061035156,85.69999694824219,84.23999786376953,84.79000091552734,2094600.0 2017-01-26,85.83999633789062,86.23999786376953,85.54000091552734,85.79000091552734,2148200.0 2017-01-27,86.08000183105469,86.31999969482422,85.52999877929688,85.97000122070312,1693400.0 2017-01-30,85.26000213623047,85.83000183105469,84.58999633789062,85.83000183105469,2251100.0 2017-01-31,84.5999984741211,85.23999786376953,84.36000061035156,85.23999786376953,2462000.0 2017-02-01,84.63999938964844,85.20999908447266,84.2699966430664,84.48999786376953,2241700.0 2017-02-02,84.5,84.80999755859375,83.80999755859375,84.4000015258789,1803800.0 2017-02-03,85.44999694824219,85.5199966430664,84.7699966430664,84.7699966430664,1386600.0 2017-02-06,85.6500015258789,85.7300033569336,85.19999694824219,85.45999908447266,1224300.0 2017-02-07,85.80999755859375,86.33999633789062,85.55000305175781,85.55999755859375,1547700.0 2017-02-08,86.36000061035156,86.4800033569336,85.37000274658203,85.72000122070312,1869500.0 2017-02-09,86.79000091552734,86.97000122070312,86.26000213623047,86.86000061035156,2460800.0 2017-02-10,86.44999694824219,86.98999786376953,86.44000244140625,86.98999786376953,1866600.0 2017-02-13,87.37999725341797,87.41999816894531,86.58999633789062,86.83999633789062,1504200.0 2017-02-14,87.88999938964844,87.91000366210938,87.05999755859375,87.30999755859375,2366700.0 2017-02-15,89.45999908447266,89.45999908447266,87.2699966430664,87.56999969482422,3447100.0 2017-02-16,89.44000244140625,91.06999969482422,88.5,89.0999984741211,3415900.0 2017-02-17,89.36000061035156,89.66000366210938,87.23999786376953,89.27999877929688,5275200.0 2017-02-21,87.98999786376953,88.87999725341797,87.73999786376953,88.54000091552734,3637100.0 2017-02-22,87.68000030517578,88.02999877929688,87.61000061035156,87.69999694824219,1986600.0 2017-02-23,87.0,87.98999786376953,86.95999908447266,87.81999969482422,2013400.0 2017-02-24,87.08000183105469,87.58999633789062,86.80000305175781,87.02999877929688,2521700.0 2017-02-27,87.44999694824219,87.6500015258789,86.75,86.97000122070312,1885100.0 2017-02-28,86.98999786376953,87.75,86.88999938964844,87.30999755859375,2587200.0 2017-03-01,88.48999786376953,88.93000030517578,87.37999725341797,87.5,2589500.0 2017-03-02,87.5199966430664,88.22000122070312,87.22000122070312,88.19999694824219,2968500.0 2017-03-03,86.79000091552734,87.69000244140625,86.41999816894531,87.33999633789062,2061600.0 2017-03-06,86.72000122070312,87.02999877929688,86.05999755859375,86.58000183105469,2107000.0 2017-03-07,86.1500015258789,86.83999633789062,85.93000030517578,86.66000366210938,1909100.0 2017-03-08,86.38999938964844,86.70999908447266,85.62999725341797,85.94999694824219,2709200.0 2017-03-09,86.30999755859375,87.11000061035156,86.05000305175781,86.44000244140625,1906300.0 2017-03-10,86.62000274658203,87.0199966430664,86.02999877929688,86.9800033569336,2187400.0 2017-03-13,87.02999877929688,87.08000183105469,86.41999816894531,86.58999633789062,2236200.0 2017-03-14,86.2699966430664,86.86000061035156,86.25,86.86000061035156,2058900.0 2017-03-15,87.81999969482422,88.08999633789062,86.66999816894531,86.68000030517578,2012100.0 2017-03-16,88.05999755859375,88.5,87.3499984741211,87.81999969482422,1846400.0 2017-03-17,88.33000183105469,88.48999786376953,87.88999938964844,88.38999938964844,3015200.0 2017-03-20,88.68000030517578,89.2300033569336,88.30999755859375,88.33999633789062,2198100.0 2017-03-21,89.0999984741211,91.56999969482422,88.66999816894531,90.0199966430664,5486100.0 2017-03-22,92.13999938964844,92.26000213623047,89.05000305175781,89.2699966430664,4540100.0 2017-03-23,93.13999938964844,93.69000244140625,92.08000183105469,92.13999938964844,4658400.0 2017-03-24,93.5,93.86000061035156,93.25,93.5,2274900.0 2017-03-27,93.16999816894531,93.52999877929688,92.44999694824219,92.98999786376953,2151700.0 2017-03-28,94.48999786376953,94.98999786376953,93.0,93.16999816894531,2256900.0 2017-03-29,94.58999633789062,94.69999694824219,93.86000061035156,94.01000213623047,1663200.0 2017-03-30,94.63999938964844,95.41999816894531,94.4000015258789,94.4000015258789,2078600.0 2017-03-31,94.18000030517578,94.9800033569336,93.98999786376953,94.5999984741211,2269700.0 2017-04-03,92.75,94.52999877929688,92.08000183105469,94.27999877929688,3635600.0 2017-04-04,92.47000122070312,92.98999786376953,91.93000030517578,92.66999816894531,3097500.0 2017-04-05,91.95999908447266,93.22000122070312,91.55000305175781,92.80000305175781,2686500.0 2017-04-06,91.7699966430664,92.1500015258789,91.06999969482422,91.9000015258789,2516000.0 2017-04-07,91.20999908447266,91.7300033569336,90.25,91.7300033569336,2954500.0 2017-04-10,91.05999755859375,91.72000122070312,90.66000366210938,91.04000091552734,2152900.0 2017-04-11,91.4000015258789,91.58999633789062,90.79000091552734,91.16000366210938,2732300.0 2017-04-12,91.75,92.0,90.87999725341797,91.9800033569336,3416300.0 2017-04-13,91.55000305175781,92.12000274658203,91.31999969482422,91.69999694824219,2244900.0 2017-04-17,91.94999694824219,91.9800033569336,91.5999984741211,91.91000366210938,1284000.0 2017-04-18,92.0199966430664,92.25,90.0,91.58999633789062,3102400.0 2017-04-19,91.48999786376953,92.41999816894531,91.18000030517578,92.08999633789062,2025800.0 2017-04-20,92.7699966430664,92.9800033569336,90.66999816894531,91.95999908447266,2792900.0 2017-04-21,92.47000122070312,92.94999694824219,92.23999786376953,92.7699966430664,2521400.0 2017-04-24,93.5199966430664,93.9000015258789,93.1500015258789,93.6500015258789,2085000.0 2017-04-25,94.56999969482422,94.7699966430664,93.75,93.98999786376953,1637800.0 2017-04-26,96.30000305175781,96.81999969482422,94.36000061035156,94.55999755859375,3614500.0 2017-04-27,95.73999786376953,96.43000030517578,95.41999816894531,96.31999969482422,3655300.0 2017-04-28,94.41999816894531,96.0199966430664,93.69999694824219,95.91000366210938,2859800.0 2017-05-01,95.58000183105469,96.05999755859375,94.45999908447266,94.72000122070312,1676100.0 2017-05-02,97.0999984741211,97.16999816894531,95.73999786376953,95.91999816894531,2483000.0 2017-05-03,96.98999786376953,97.30999755859375,96.55999755859375,97.19999694824219,2387200.0 2017-05-04,96.87999725341797,97.37999725341797,96.66999816894531,97.19000244140625,2571100.0 2017-05-05,97.05000305175781,97.22000122070312,96.73999786376953,97.22000122070312,3038500.0 2017-05-08,96.37000274658203,97.55000305175781,95.88999938964844,97.08999633789062,3955100.0 2017-05-09,102.5,103.22000122070312,99.3499984741211,101.19999694824219,6721600.0 2017-05-10,103.23999786376953,103.43000030517578,101.70999908447266,102.33999633789062,2610900.0 2017-05-11,102.81999969482422,103.62000274658203,102.56999969482422,103.08000183105469,1622600.0 2017-05-12,102.44999694824219,103.0999984741211,102.05000305175781,102.7699966430664,1958000.0 2017-05-15,104.05999755859375,104.33999633789062,102.25,102.4000015258789,2416700.0 2017-05-16,103.98999786376953,104.5199966430664,103.43000030517578,104.51000213623047,2406100.0 2017-05-17,102.11000061035156,103.0999984741211,102.05999755859375,103.06999969482422,1943900.0 2017-05-18,102.52999877929688,103.70999908447266,101.73999786376953,102.12999725341797,3512100.0 2017-05-19,102.81999969482422,103.25,102.37000274658203,102.56999969482422,1976500.0 2017-05-22,104.22000122070312,104.33000183105469,102.69000244140625,102.93000030517578,2016300.0 2017-05-23,105.48999786376953,105.52999877929688,103.87999725341797,104.12000274658203,2867500.0 2017-05-24,105.87999725341797,106.0999984741211,105.51000213623047,105.94999694824219,1655600.0 2017-05-25,106.52999877929688,107.44999694824219,106.0,106.0,5163000.0 2017-05-26,106.9000015258789,107.5,106.55000305175781,106.69000244140625,1794700.0 2017-05-30,106.73999786376953,107.23999786376953,106.41000366210938,106.6500015258789,2129100.0 2017-05-31,107.6500015258789,107.68000030517578,106.38999938964844,107.01000213623047,3013600.0 2017-06-01,108.68000030517578,108.98999786376953,107.6500015258789,108.0,1778300.0 2017-06-02,110.05999755859375,110.51000213623047,108.76000213623047,108.88999938964844,2886800.0 2017-06-05,108.19000244140625,110.3499984741211,107.80000305175781,110.0999984741211,2194100.0 2017-06-06,104.98999786376953,107.51000213623047,104.91999816894531,107.31999969482422,4531600.0 2017-06-07,105.12000274658203,105.61000061035156,103.12000274658203,105.5,4503600.0 2017-06-08,105.08000183105469,105.16999816894531,102.4000015258789,104.55999755859375,3320800.0 2017-06-09,102.41999816894531,105.45999908447266,101.86000061035156,104.9800033569336,3629500.0 2017-06-12,102.06999969482422,102.48999786376953,100.7699966430664,101.79000091552734,5035400.0 2017-06-13,103.87999725341797,103.88999938964844,102.25,102.55000305175781,2978400.0 2017-06-14,103.91000366210938,104.91000366210938,102.86000061035156,104.37999725341797,2316100.0 2017-06-15,104.73999786376953,104.81999969482422,102.54000091552734,103.3499984741211,1559900.0 2017-06-16,104.5,105.30999755859375,103.97000122070312,104.41000366210938,3960300.0 2017-06-19,105.93000030517578,106.30999755859375,104.63999938964844,105.01000213623047,1636900.0 2017-06-20,104.19000244140625,105.87999725341797,104.16000366210938,105.43000030517578,1641500.0 2017-06-21,104.12999725341797,104.75,103.66999816894531,104.31999969482422,1441300.0 2017-06-22,103.88999938964844,104.4000015258789,103.38999938964844,104.08999633789062,1516800.0 2017-06-23,104.05999755859375,104.44999694824219,103.31999969482422,103.80999755859375,6252400.0 2017-06-26,103.93000030517578,105.1500015258789,103.51000213623047,104.06999969482422,2114500.0 2017-06-27,101.02999877929688,103.55999755859375,100.88999938964844,103.52999877929688,2719000.0 2017-06-28,101.9800033569336,102.51000213623047,100.47000122070312,101.0,2059200.0 2017-06-29,100.20999908447266,102.33999633789062,99.08000183105469,102.16000366210938,3052400.0 2017-06-30,100.30999755859375,101.22000122070312,100.27999877929688,101.18000030517578,2837400.0 2017-07-03,100.11000061035156,101.0,99.91999816894531,100.61000061035156,1230600.0 2017-07-05,101.16999816894531,101.55999755859375,100.05000305175781,100.30000305175781,2290900.0 2017-07-06,99.6500015258789,100.75,99.37999725341797,100.44999694824219,1984400.0 2017-07-07,100.3499984741211,100.73999786376953,99.43000030517578,99.69999694824219,2469800.0 2017-07-10,100.70999908447266,100.88999938964844,99.55999755859375,100.2300033569336,1523900.0 2017-07-11,100.7300033569336,100.94999694824219,99.83000183105469,100.33000183105469,1793200.0 2017-07-12,100.80000305175781,102.05000305175781,100.68000030517578,101.6500015258789,1776900.0 2017-07-13,100.69999694824219,101.23999786376953,100.45999908447266,101.0,1396400.0 2017-07-14,100.98999786376953,101.37000274658203,100.16999816894531,100.80999755859375,1323900.0 2017-07-17,101.3499984741211,101.94999694824219,100.61000061035156,100.88999938964844,1232300.0 2017-07-18,102.0,102.30999755859375,100.63999938964844,100.9800033569336,1367400.0 2017-07-19,102.23999786376953,102.61000061035156,101.44999694824219,101.87999725341797,1056900.0 2017-07-20,102.4000015258789,102.93000030517578,101.91000366210938,102.19000244140625,1622400.0 2017-07-21,102.8499984741211,103.05999755859375,102.0199966430664,102.05000305175781,1363600.0 2017-07-24,102.70999908447266,103.12000274658203,102.61000061035156,103.02999877929688,1506800.0 2017-07-25,103.05999755859375,103.31999969482422,102.63999938964844,103.1500015258789,1526800.0 2017-07-26,103.04000091552734,104.83999633789062,102.47000122070312,103.38999938964844,2606200.0 2017-07-27,104.05999755859375,104.41000366210938,102.9800033569336,103.4800033569336,2066400.0 2017-07-28,103.33999633789062,104.61000061035156,103.2699966430664,103.63999938964844,2005200.0 2017-07-31,104.19000244140625,104.97000122070312,103.56999969482422,103.75,1262800.0 2017-08-01,105.12999725341797,105.55000305175781,104.61000061035156,104.80000305175781,1299600.0 2017-08-02,103.48999786376953,104.73999786376953,102.05000305175781,104.37999725341797,2182000.0 2017-08-03,103.66000366210938,105.19000244140625,103.44999694824219,103.62000274658203,2250600.0 2017-08-04,105.0199966430664,105.05000305175781,103.6500015258789,104.06999969482422,3068900.0 2017-08-07,106.16999816894531,107.62999725341797,105.69999694824219,107.0,4861600.0 2017-08-08,103.94999694824219,104.76000213623047,100.52999877929688,100.94999694824219,4618000.0 2017-08-09,101.3499984741211,103.19999694824219,101.20999908447266,103.0999984741211,2779100.0 2017-08-10,99.5199966430664,101.0,99.19999694824219,100.95999908447266,3912800.0 2017-08-11,99.4000015258789,100.16000366210938,98.86000061035156,99.5,2154700.0 2017-08-14,100.06999969482422,100.44999694824219,99.66999816894531,100.19000244140625,2578200.0 2017-08-15,100.4000015258789,101.04000091552734,99.93000030517578,100.31999969482422,1603400.0 2017-08-16,100.30000305175781,100.8499984741211,99.69000244140625,100.5999984741211,1906900.0 2017-08-17,97.83999633789062,100.18000030517578,97.80000305175781,100.18000030517578,2579500.0 2017-08-18,98.02999877929688,98.73999786376953,96.9000015258789,97.80000305175781,1581300.0 2017-08-21,99.08000183105469,99.20999908447266,97.98999786376953,98.16000366210938,1494600.0 2017-08-22,102.0,102.41000366210938,98.86000061035156,99.20999908447266,2592700.0 2017-08-23,100.43000030517578,101.69999694824219,100.2699966430664,101.1500015258789,2749800.0 2017-08-24,99.94999694824219,101.02999877929688,99.58000183105469,100.55999755859375,1365000.0 2017-08-25,100.66000366210938,100.97000122070312,100.1500015258789,100.79000091552734,1346400.0 2017-08-28,100.70999908447266,100.98999786376953,100.23999786376953,100.98999786376953,1389300.0 2017-08-29,100.2300033569336,100.54000091552734,99.58000183105469,99.91000366210938,1286200.0 2017-08-30,103.63999938964844,103.75,100.55999755859375,100.76000213623047,1954400.0 2017-08-31,103.58000183105469,104.3499984741211,102.80999755859375,103.70999908447266,1837300.0 2017-09-01,103.80000305175781,104.25,103.41999816894531,104.0199966430664,1258000.0 2017-09-05,102.27999877929688,103.81999969482422,101.11000061035156,103.66999816894531,1856800.0 2017-09-06,101.80000305175781,102.86000061035156,101.22000122070312,102.68000030517578,1263400.0 2017-09-07,101.76000213623047,102.23999786376953,101.20999908447266,102.12999725341797,1661400.0 2017-09-08,103.43000030517578,104.44000244140625,101.61000061035156,101.7300033569336,1876100.0 2017-09-11,104.62999725341797,106.19999694824219,103.81999969482422,103.81999969482422,2974900.0 2017-09-12,105.08000183105469,105.4800033569336,104.29000091552734,104.66000366210938,1269200.0 2017-09-13,106.7699966430664,106.91999816894531,104.70999908447266,105.0,1821700.0 2017-09-14,106.38999938964844,106.95999908447266,105.6500015258789,106.33999633789062,3517500.0 2017-09-15,105.38999938964844,105.97000122070312,104.38999938964844,105.97000122070312,2790600.0 2017-09-18,105.54000091552734,106.4800033569336,105.44999694824219,105.7699966430664,2297000.0 2017-09-19,107.3499984741211,107.43000030517578,105.06999969482422,105.58000183105469,2148300.0 2017-09-20,107.69000244140625,108.23999786376953,106.83999633789062,107.30000305175781,3489400.0 2017-09-21,107.56999969482422,108.5,107.33000183105469,107.83999633789062,1911900.0 2017-09-22,107.87999725341797,108.06999969482422,107.0,107.18000030517578,1179100.0 2017-09-25,108.87000274658203,109.97000122070312,107.43000030517578,107.8499984741211,3713200.0 2017-09-26,108.06999969482422,109.6500015258789,107.95999908447266,109.06999969482422,2825700.0 2017-09-27,108.36000061035156,108.95999908447266,107.43000030517578,108.36000061035156,3563700.0 2017-09-28,110.0,110.05999755859375,107.95999908447266,108.1500015258789,1821600.0 2017-09-29,110.26000213623047,111.31999969482422,109.19999694824219,109.66999816894531,3558700.0 2017-10-02,110.52999877929688,111.45999908447266,109.69999694824219,110.3499984741211,1545500.0 2017-10-03,109.4000015258789,110.83999633789062,108.98999786376953,110.38999938964844,2224900.0 2017-10-04,108.81999969482422,109.54000091552734,108.30999755859375,109.25,2720400.0 2017-10-05,111.2699966430664,111.5,108.87000274658203,109.22000122070312,3459100.0 2017-10-06,111.76000213623047,111.7699966430664,110.73999786376953,111.23999786376953,1872500.0 2017-10-09,112.76000213623047,112.79000091552734,111.69999694824219,111.95999908447266,1310000.0 2017-10-10,114.08000183105469,114.11000061035156,112.45999908447266,112.87999725341797,1921400.0 2017-10-11,114.12999725341797,114.41000366210938,113.69000244140625,113.88999938964844,1338600.0 2017-10-12,114.45999908447266,114.87000274658203,113.6500015258789,114.06999969482422,1739100.0 2017-10-13,115.11000061035156,115.30999755859375,114.4000015258789,115.0,1690300.0 2017-10-16,114.75,115.4000015258789,113.81999969482422,115.0,4016200.0 2017-10-17,115.04000091552734,115.08000183105469,114.16999816894531,114.55000305175781,744000.0 2017-10-18,115.7699966430664,116.66999816894531,115.05000305175781,115.31999969482422,2472800.0 2017-10-19,115.19999694824219,115.41000366210938,114.54000091552734,115.3499984741211,1695200.0 2017-10-20,115.0199966430664,115.61000061035156,114.4000015258789,115.48999786376953,2545200.0 2017-10-23,115.30999755859375,115.5199966430664,114.70999908447266,115.05999755859375,1409300.0 2017-10-24,116.80999755859375,117.08999633789062,115.44000244140625,115.7699966430664,1703100.0 2017-10-25,116.33000183105469,117.04000091552734,115.56999969482422,116.11000061035156,2885600.0 2017-10-26,118.80999755859375,119.36000061035156,116.4000015258789,117.52999877929688,2637800.0 2017-10-27,118.87000274658203,119.43000030517578,117.2699966430664,117.41000366210938,2067400.0 2017-10-30,118.5199966430664,118.97000122070312,117.5199966430664,118.66999816894531,1841300.0 2017-10-31,119.4800033569336,119.91000366210938,118.31999969482422,118.62000274658203,1712400.0 2017-11-01,120.16000366210938,120.91999816894531,119.5999984741211,120.51000213623047,1381000.0 2017-11-02,119.63999938964844,121.25,119.0199966430664,120.44000244140625,3713500.0 2017-11-03,121.55000305175781,121.58000183105469,119.61000061035156,119.69000244140625,4043300.0 2017-11-06,121.9800033569336,123.02999877929688,120.8499984741211,121.33999633789062,2838700.0 2017-11-07,120.88999938964844,123.30999755859375,120.66000366210938,122.20999908447266,5253700.0 2017-11-08,119.9800033569336,124.33999633789062,119.19000244140625,121.0,6163000.0 2017-11-09,118.80999755859375,120.12000274658203,118.12999725341797,119.26000213623047,3317700.0 2017-11-10,120.11000061035156,120.87000274658203,118.01000213623047,119.04000091552734,3377000.0 2017-11-13,120.38999938964844,120.87999725341797,119.5999984741211,119.66999816894531,2387300.0 2017-11-14,123.05999755859375,123.0999984741211,119.94999694824219,120.08000183105469,2141400.0 2017-11-15,122.26000213623047,122.95999908447266,121.37999725341797,122.91000366210938,3043300.0 2017-11-16,124.37999725341797,124.41999816894531,121.5,121.94000244140625,3493500.0 2017-11-17,125.4800033569336,125.63999938964844,123.7699966430664,123.9800033569336,4660700.0 2017-11-20,125.91000366210938,126.23999786376953,125.05999755859375,125.33000183105469,1937800.0 2017-11-21,127.62000274658203,128.3699951171875,126.33000183105469,126.33000183105469,3478000.0 2017-11-22,126.38999938964844,128.0,126.06999969482422,127.95999908447266,2323900.0 2017-11-24,126.5,127.0999984741211,126.37999725341797,126.51000213623047,729200.0 2017-11-27,126.93000030517578,127.37000274658203,126.33000183105469,126.33000183105469,2560200.0 2017-11-28,126.9000015258789,127.55000305175781,126.55999755859375,127.25,3065700.0 2017-11-29,126.48999786376953,127.43000030517578,125.61000061035156,127.25,2721700.0 2017-11-30,127.0,127.97000122070312,125.6500015258789,126.13999938964844,3102700.0 2017-12-01,126.86000061035156,127.33999633789062,124.44999694824219,126.02999877929688,2371100.0 2017-12-04,127.7300033569336,129.55999755859375,127.66999816894531,127.70999908447266,2128000.0 2017-12-05,127.52999877929688,129.47000122070312,127.37999725341797,127.91999816894531,2065900.0 2017-12-06,127.30000305175781,128.0500030517578,127.1500015258789,127.73999786376953,1698400.0 2017-12-07,127.8499984741211,127.9800033569336,126.9000015258789,127.20999908447266,1465000.0 2017-12-08,129.32000732421875,129.99000549316406,128.38999938964844,128.41000366210938,4325100.0 2017-12-11,128.57000732421875,129.25,128.0,128.83999633789062,1432700.0 2017-12-12,128.75999450683594,129.02000427246094,127.93000030517578,128.60000610351562,1529200.0 2017-12-13,128.47000122070312,129.63999938964844,128.35000610351562,128.8800048828125,2119600.0 2017-12-14,127.72000122070312,128.7899932861328,127.69000244140625,128.5800018310547,2564200.0 2017-12-15,129.82000732421875,129.89999389648438,128.0800018310547,128.6999969482422,4111500.0 2017-12-18,133.33999633789062,134.30999755859375,130.3300018310547,130.4499969482422,3720600.0 2017-12-19,133.13999938964844,134.0399932861328,132.64999389648438,133.8800048828125,2915100.0 2017-12-20,133.83999633789062,134.25999450683594,133.25999450683594,133.67999267578125,1455100.0 2017-12-21,133.9499969482422,135.17999267578125,133.47000122070312,134.4499969482422,2042100.0 2017-12-22,133.97000122070312,134.74000549316406,133.5,133.6999969482422,2780900.0 2017-12-26,133.3000030517578,134.22999572753906,133.14999389648438,133.9600067138672,1150900.0 2017-12-27,136.25,136.3300018310547,133.60000610351562,133.6999969482422,2284500.0 2017-12-28,136.57000732421875,136.63999938964844,135.5,136.4600067138672,1704200.0 2017-12-29,135.72999572753906,137.60000610351562,135.35000610351562,136.50999450683594,1685500.0 2018-01-02,133.75,135.97999572753906,132.1999969482422,135.88999938964844,2949200.0 2018-01-03,136.4499969482422,136.8000030517578,133.6999969482422,134.00999450683594,1507900.0 2018-01-04,135.6999969482422,137.14999389648438,134.9499969482422,136.85000610351562,3187000.0 2018-01-05,134.39999389648438,136.4499969482422,134.1999969482422,136.4499969482422,3404400.0 2018-01-08,136.33999633789062,136.5800018310547,134.11000061035156,134.11000061035156,3275500.0 2018-01-09,137.7100067138672,138.3000030517578,136.0,136.52000427246094,3071500.0 2018-01-10,137.6999969482422,137.7899932861328,136.50999450683594,136.91000366210938,1143500.0 2018-01-11,139.42999267578125,139.5399932861328,136.64999389648438,136.64999389648438,1408700.0 2018-01-12,139.77999877929688,140.25999450683594,138.52999877929688,140.11000061035156,1806800.0 2018-01-16,139.1199951171875,141.38999938964844,138.35000610351562,141.36000061035156,2531800.0 2018-01-17,142.0,142.63999938964844,139.83999633789062,140.2100067138672,2436100.0 2018-01-18,141.1300048828125,142.69000244140625,140.8699951171875,141.64999389648438,1691100.0 2018-01-19,144.07000732421875,144.07000732421875,141.44000244140625,141.6199951171875,3267100.0 2018-01-22,143.80999755859375,144.2899932861328,142.07000732421875,144.25,2153900.0 2018-01-23,145.8000030517578,146.42999267578125,143.0399932861328,143.5399932861328,1540300.0 2018-01-24,144.38999938964844,146.69000244140625,143.8300018310547,146.1199951171875,3736600.0 2018-01-25,145.5,146.05999755859375,143.99000549316406,144.52000427246094,1197800.0 2018-01-26,147.13999938964844,147.14999389648438,144.9199981689453,145.7100067138672,1113300.0 2018-01-29,147.99000549316406,148.91000366210938,145.77000427246094,146.66000366210938,2200800.0 2018-01-30,147.27000427246094,149.2100067138672,147.05999755859375,148.22000122070312,1664500.0 2018-01-31,147.33999633789062,148.66000366210938,146.92999267578125,147.4199981689453,2329800.0 2018-02-01,147.52000427246094,148.25999450683594,145.82000732421875,146.60000610351562,1676600.0 2018-02-02,141.1699981689453,147.00999450683594,140.97000122070312,146.69000244140625,2672300.0 2018-02-05,136.33999633789062,142.60000610351562,136.27999877929688,140.82000732421875,2921200.0 2018-02-06,140.02999877929688,140.22999572753906,131.0,134.07000732421875,2881900.0 2018-02-07,139.63999938964844,142.77000427246094,138.66000366210938,139.25,1806400.0 2018-02-08,133.8800048828125,139.94000244140625,133.80999755859375,139.61000061035156,2964400.0 2018-02-09,136.2899932861328,137.47000122070312,131.10000610351562,134.5399932861328,2885100.0 2018-02-12,139.10000610351562,139.92999267578125,137.27000427246094,137.4199981689453,2835100.0 2018-02-13,140.61000061035156,141.02000427246094,137.7100067138672,138.4499969482422,1977800.0 2018-02-14,145.24000549316406,145.39999389648438,140.32000732421875,141.0,3561700.0 2018-02-15,141.2899932861328,144.9499969482422,140.85000610351562,142.1199951171875,4295600.0 2018-02-16,138.5,141.44000244140625,138.47999572753906,140.75999450683594,2855600.0 2018-02-20,140.44000244140625,140.9499969482422,138.1300048828125,138.13999938964844,2162100.0 2018-02-21,141.9600067138672,144.86000061035156,140.6199951171875,140.80999755859375,3809800.0 2018-02-22,140.60000610351562,142.7100067138672,139.82000732421875,142.19000244140625,2029400.0 2018-02-23,142.1699981689453,142.24000549316406,140.64999389648438,141.82000732421875,1329800.0 2018-02-26,141.35000610351562,143.1699981689453,141.22999572753906,142.5800018310547,1873200.0 2018-02-27,138.1199951171875,142.35000610351562,138.0800018310547,141.7899932861328,2210600.0 2018-02-28,141.2100067138672,143.33999633789062,138.5,138.5,2426500.0 2018-03-01,137.5399932861328,142.07000732421875,137.1699981689453,141.2100067138672,3060900.0 2018-03-02,139.5800018310547,139.9499969482422,135.1300048828125,136.52000427246094,2386100.0 2018-03-05,135.72999572753906,138.9600067138672,134.2899932861328,138.4499969482422,3635800.0 2018-03-06,137.61000061035156,138.47000122070312,136.0,136.5800018310547,2380300.0 2018-03-07,138.97999572753906,139.44000244140625,136.52000427246094,137.0,1629500.0 2018-03-08,139.35000610351562,140.2100067138672,138.85000610351562,139.19000244140625,1584000.0 2018-03-09,143.2899932861328,144.61000061035156,140.19000244140625,141.86000061035156,2496200.0 2018-03-12,141.80999755859375,143.6699981689453,141.30999755859375,143.22000122070312,2190400.0 2018-03-13,141.75,143.36000061035156,141.57000732421875,142.47999572753906,2013000.0 2018-03-14,141.42999267578125,142.99000549316406,140.6699981689453,142.4199981689453,1310100.0 2018-03-15,141.72999572753906,143.0399932861328,140.94000244140625,141.5800018310547,1310200.0 2018-03-16,141.05999755859375,142.4499969482422,141.0500030517578,142.00999450683594,2596300.0 2018-03-19,139.82000732421875,140.5500030517578,138.5,139.92999267578125,1662000.0 2018-03-20,140.5500030517578,141.3000030517578,140.14999389648438,140.52000427246094,1340800.0 2018-03-21,140.4199981689453,141.32000732421875,139.5399932861328,140.27000427246094,1231900.0 2018-03-22,137.25,140.9600067138672,137.14999389648438,139.08999633789062,1626600.0 2018-03-23,133.75999450683594,137.94000244140625,133.75,137.05999755859375,2039300.0 2018-03-26,138.9199981689453,139.1199951171875,134.99000549316406,135.49000549316406,1987200.0 2018-03-27,135.58999633789062,139.6699981689453,134.97000122070312,139.41000366210938,1798600.0 2018-03-28,133.89999389648438,136.5,132.55999755859375,135.60000610351562,2212000.0 2018-03-29,135.97999572753906,137.49000549316406,134.50999450683594,134.88999938964844,2524700.0 2018-04-02,132.07000732421875,136.41000366210938,130.38999938964844,134.9600067138672,3154000.0 2018-04-03,132.5,134.1699981689453,131.3699951171875,133.19000244140625,3643500.0 2018-04-04,135.80999755859375,136.14999389648438,130.4199981689453,130.8699951171875,3194600.0 2018-04-05,134.44000244140625,138.41000366210938,133.22999572753906,136.91000366210938,2917400.0 2018-04-06,130.92999267578125,134.22999572753906,129.52999877929688,133.14999389648438,2625500.0 2018-04-09,130.72000122070312,133.27000427246094,130.57000732421875,131.89999389648438,2449600.0 2018-04-10,129.83999633789062,132.8300018310547,128.97000122070312,132.4600067138672,3656100.0 2018-04-11,132.02999877929688,133.63999938964844,130.75,130.75,3893100.0 2018-04-12,133.00999450683594,133.6999969482422,131.86000061035156,132.50999450683594,2901500.0 2018-04-13,131.05999755859375,133.92999267578125,130.50999450683594,133.5399932861328,1352700.0 2018-04-16,133.47000122070312,134.27999877929688,131.9199981689453,132.0500030517578,1501400.0 2018-04-17,136.80999755859375,137.5500030517578,134.4600067138672,134.6699981689453,2928200.0 2018-04-18,138.30999755859375,139.19000244140625,136.69000244140625,136.8800048828125,1612200.0 2018-04-19,137.6199951171875,138.64999389648438,136.99000549316406,137.92999267578125,1156300.0 2018-04-20,137.47999572753906,138.25,136.72999572753906,137.14999389648438,1380500.0 2018-04-23,137.6300048828125,138.7899932861328,136.82000732421875,137.89999389648438,843600.0 2018-04-24,136.89999389648438,139.5,135.36000061035156,138.83999633789062,1561700.0 2018-04-25,137.24000549316406,137.7899932861328,135.27999877929688,136.38999938964844,1123200.0 2018-04-26,137.75999450683594,138.8000030517578,136.22000122070312,138.16000366210938,1240900.0 2018-04-27,137.4199981689453,139.0,136.55999755859375,137.27999877929688,1112700.0 2018-04-30,136.67999267578125,139.47999572753906,136.47000122070312,138.1199951171875,1115100.0 2018-05-01,137.60000610351562,137.75999450683594,135.49000549316406,136.19000244140625,1046600.0 2018-05-02,134.16000366210938,137.72000122070312,134.00999450683594,137.1199951171875,2324300.0 2018-05-03,134.63999938964844,135.19000244140625,130.72000122070312,133.39999389648438,2474500.0 2018-05-04,135.85000610351562,137.05999755859375,133.17999267578125,133.9199981689453,2832800.0 2018-05-07,136.63999938964844,137.25,135.85000610351562,136.5800018310547,2331100.0 2018-05-08,139.30999755859375,139.4499969482422,136.0,136.52999877929688,3771100.0 2018-05-09,137.89999389648438,139.1699981689453,134.25,138.42999267578125,3999700.0 2018-05-10,138.57000732421875,138.99000549316406,137.39999389648438,138.1199951171875,2114800.0 2018-05-11,139.82000732421875,140.11000061035156,138.17999267578125,138.8800048828125,1509100.0 2018-05-14,139.35000610351562,140.27999877929688,138.9600067138672,139.91000366210938,1845400.0 2018-05-15,138.86000061035156,139.13999938964844,137.83999633789062,139.0,1492600.0 2018-05-16,140.44000244140625,141.61000061035156,138.61000061035156,139.2100067138672,1620000.0 2018-05-17,138.2899932861328,140.00999450683594,138.0500030517578,139.88999938964844,1894600.0 2018-05-18,138.52000427246094,139.47000122070312,137.72000122070312,139.47000122070312,1444600.0 2018-05-21,138.8000030517578,139.83999633789062,137.97999572753906,138.8800048828125,1124300.0 2018-05-22,137.77999877929688,139.38999938964844,137.5,139.38999938964844,1099400.0 2018-05-23,137.58999633789062,137.83999633789062,136.75999450683594,136.75999450683594,1061300.0 2018-05-24,137.8699951171875,138.3699951171875,137.25,137.42999267578125,1504300.0 2018-05-25,137.97000122070312,139.17999267578125,137.27000427246094,137.80999755859375,1396700.0 2018-05-29,134.5500030517578,136.86000061035156,134.07000732421875,136.32000732421875,2011700.0 2018-05-30,136.27000427246094,136.94000244140625,134.60000610351562,135.02000427246094,1271700.0 2018-05-31,135.36000061035156,136.75,134.66000366210938,136.32000732421875,2316300.0 2018-06-01,138.33999633789062,138.99000549316406,135.7100067138672,136.5800018310547,1558500.0 2018-06-04,138.69000244140625,138.99000549316406,137.41000366210938,138.82000732421875,1277500.0 2018-06-05,138.22000122070312,139.83999633789062,137.83999633789062,138.5,1334000.0 2018-06-06,141.57000732421875,141.72000122070312,137.6999969482422,137.97000122070312,2113500.0 2018-06-07,139.44000244140625,142.19000244140625,139.00999450683594,141.66000366210938,1622700.0 2018-06-08,138.3800048828125,139.6199951171875,137.94000244140625,139.47999572753906,1609200.0 2018-06-11,139.13999938964844,139.83999633789062,137.75,138.0399932861328,1809800.0 2018-06-12,139.86000061035156,140.4199981689453,139.24000549316406,139.55999755859375,1354200.0 2018-06-13,138.35000610351562,140.47999572753906,137.75999450683594,140.0,1662700.0 2018-06-14,138.75,139.38999938964844,138.14999389648438,138.6999969482422,1216100.0 2018-06-15,138.8300018310547,139.19000244140625,137.22000122070312,139.0,2321200.0 2018-06-18,138.6699981689453,138.86000061035156,137.5,137.82000732421875,826500.0 2018-06-19,136.5800018310547,137.52000427246094,135.5,137.13999938964844,1364100.0 2018-06-20,135.99000549316406,138.22000122070312,135.8300018310547,136.75,1794900.0 2018-06-21,133.72999572753906,135.99000549316406,133.4199981689453,135.7899932861328,1684000.0 2018-06-22,132.61000061035156,134.30999755859375,132.47999572753906,133.9499969482422,1813800.0 2018-06-25,129.10000610351562,131.99000549316406,128.66000366210938,131.47000122070312,2432100.0 2018-06-26,129.42999267578125,130.13999938964844,128.9600067138672,129.4499969482422,1748800.0 2018-06-27,126.94000244140625,130.77000427246094,126.69999694824219,129.55999755859375,2284800.0 2018-06-28,125.26000213623047,127.29000091552734,124.22000122070312,127.04000091552734,2073600.0 2018-06-29,126.5999984741211,127.55000305175781,125.25,125.37999725341797,2022600.0 2018-07-02,126.48999786376953,126.91999816894531,125.0,125.56999969482422,1681300.0 2018-07-03,124.5199966430664,127.54000091552734,124.33999633789062,127.05999755859375,1345800.0 2018-07-05,126.48999786376953,126.70999908447266,125.05999755859375,125.05999755859375,1982600.0 2018-07-06,127.66000366210938,127.95999908447266,125.83999633789062,126.70999908447266,1435500.0 2018-07-09,130.16000366210938,130.25999450683594,127.91000366210938,129.0800018310547,2635100.0 2018-07-10,130.72999572753906,131.42999267578125,130.08999633789062,130.08999633789062,2269300.0 2018-07-11,129.85000610351562,130.6300048828125,129.25999450683594,130.07000732421875,1831300.0 2018-07-12,130.77000427246094,131.08999633789062,129.3699951171875,130.67999267578125,1335000.0 2018-07-13,131.00999450683594,131.16000366210938,130.41000366210938,130.5399932861328,843600.0 2018-07-16,130.7899932861328,131.44000244140625,130.25999450683594,131.24000549316406,1444100.0 2018-07-17,130.4499969482422,130.94000244140625,129.89999389648438,130.1300048828125,1224000.0 2018-07-18,133.1300048828125,133.67999267578125,130.16000366210938,130.36000061035156,2127600.0 2018-07-19,133.1999969482422,133.47000122070312,131.02000427246094,131.02000427246094,1964400.0 2018-07-20,133.0500030517578,134.1199951171875,132.07000732421875,132.91000366210938,1529500.0 2018-07-23,132.02999877929688,133.0500030517578,131.8699951171875,133.0500030517578,1497800.0 2018-07-24,130.02000427246094,132.30999755859375,128.77000427246094,132.00999450683594,3871100.0 2018-07-25,131.5,131.72999572753906,127.20999908447266,129.0,2718500.0 2018-07-26,130.97000122070312,133.66000366210938,130.77000427246094,132.1699981689453,1960200.0 2018-07-27,128.5500030517578,131.8699951171875,128.33999633789062,131.1300048828125,2028400.0 2018-07-30,125.91000366210938,128.47000122070312,125.69000244140625,128.2899932861328,2040100.0 2018-07-31,127.83999633789062,128.05999755859375,125.69999694824219,126.20999908447266,1614300.0 2018-08-01,127.87000274658203,129.17999267578125,126.97000122070312,127.77999877929688,2321700.0 2018-08-02,129.1300048828125,129.32000732421875,125.91999816894531,126.72000122070312,1513100.0 2018-08-03,128.19000244140625,129.27999877929688,127.58000183105469,129.11000061035156,1326500.0 2018-08-06,129.27999877929688,129.50999450683594,127.4000015258789,128.50999450683594,2014700.0 2018-08-07,124.43000030517578,126.83000183105469,123.95999908447266,125.30999755859375,3859000.0 2018-08-08,121.62999725341797,125.66999816894531,121.5,124.61000061035156,2864500.0 2018-08-09,120.79000091552734,122.9000015258789,120.61000061035156,122.02999877929688,3202700.0 2018-08-10,120.16000366210938,121.63999938964844,119.7699966430664,120.56999969482422,2314200.0 2018-08-13,120.45999908447266,121.44999694824219,119.9000015258789,120.6500015258789,1713000.0 2018-08-14,121.61000061035156,122.0,120.83999633789062,121.51000213623047,2162500.0 2018-08-15,120.43000030517578,121.0199966430664,119.31999969482422,120.55999755859375,2115700.0 2018-08-16,122.1500015258789,122.83000183105469,121.11000061035156,121.18000030517578,2475600.0 2018-08-17,123.8499984741211,123.87999725341797,121.41999816894531,122.0999984741211,2652800.0 2018-08-20,124.4000015258789,124.5199966430664,123.62999725341797,123.83999633789062,2439600.0 2018-08-21,125.16000366210938,125.63999938964844,124.37000274658203,124.43000030517578,2488400.0 2018-08-22,123.70999908447266,124.70999908447266,123.55000305175781,124.33999633789062,1582600.0 2018-08-23,122.18000030517578,123.83000183105469,122.0199966430664,123.6500015258789,1667200.0 2018-08-24,123.11000061035156,123.58999633789062,122.30000305175781,122.58000183105469,1408300.0 2018-08-27,124.29000091552734,124.69999694824219,123.58000183105469,123.68000030517578,1269900.0 2018-08-28,124.68000030517578,125.2699966430664,123.56999969482422,124.58000183105469,1698200.0 2018-08-29,126.94999694824219,127.76000213623047,124.16000366210938,124.30999755859375,3105300.0 2018-08-30,126.20999908447266,127.05000305175781,125.73999786376953,126.86000061035156,1814900.0 2018-08-31,126.47000122070312,127.2699966430664,126.20999908447266,126.33999633789062,2249700.0 2018-09-04,126.55000305175781,126.72000122070312,125.05999755859375,126.11000061035156,2069200.0 2018-09-05,125.01000213623047,126.19000244140625,124.86000061035156,125.69999694824219,3074400.0 2018-09-06,124.9800033569336,125.6500015258789,123.55999755859375,125.12000274658203,2464700.0 2018-09-07,126.61000061035156,126.69999694824219,124.37999725341797,125.01000213623047,2916800.0 2018-09-10,127.68000030517578,128.0399932861328,126.69999694824219,127.08000183105469,4017400.0 2018-09-11,127.3499984741211,128.2100067138672,126.66999816894531,126.9000015258789,2683300.0 2018-09-12,127.56999969482422,127.70999908447266,126.5,127.18000030517578,1456600.0 2018-09-13,129.5399932861328,129.86000061035156,128.00999450683594,128.0500030517578,1928300.0 2018-09-14,130.42999267578125,130.86000061035156,129.4199981689453,129.82000732421875,1693800.0 2018-09-17,129.77000427246094,130.50999450683594,129.36000061035156,130.2899932861328,1935400.0 2018-09-18,129.80999755859375,130.27000427246094,129.25,129.85000610351562,1755900.0 2018-09-19,131.22999572753906,131.58999633789062,129.77999877929688,130.3000030517578,1625400.0 2018-09-20,132.17999267578125,132.25,130.24000549316406,131.72000122070312,1811400.0 2018-09-21,130.89999389648438,133.36000061035156,130.41000366210938,132.66000366210938,5530900.0 2018-09-24,130.24000549316406,130.75999450683594,128.38999938964844,130.3800048828125,1566800.0 2018-09-25,129.27000427246094,130.74000549316406,129.14999389648438,130.7100067138672,1362800.0 2018-09-26,130.97999572753906,132.0399932861328,129.33999633789062,129.52000427246094,2358600.0 2018-09-27,133.4199981689453,133.5,130.33999633789062,130.47999572753906,1935000.0 2018-09-28,132.02999877929688,133.1300048828125,131.8699951171875,132.8000030517578,2439000.0 2018-10-01,128.35000610351562,132.86000061035156,128.3000030517578,132.6699981689453,2299500.0 2018-10-02,125.97000122070312,128.49000549316406,125.94999694824219,128.16000366210938,2168900.0 2018-10-03,124.58999633789062,126.88999938964844,124.33999633789062,126.30000305175781,2451700.0 2018-10-04,122.19999694824219,124.55999755859375,121.08000183105469,124.29000091552734,2714300.0 2018-10-05,121.44999694824219,123.5199966430664,120.29000091552734,122.91999816894531,2303000.0 2018-10-08,120.56999969482422,121.69000244140625,119.5,121.44999694824219,1676800.0 2018-10-09,119.7699966430664,121.26000213623047,119.68000030517578,120.4800033569336,1718200.0 2018-10-10,116.4800033569336,119.66000366210938,116.41000366210938,119.2699966430664,2233200.0 2018-10-11,114.62999725341797,117.41999816894531,114.05000305175781,116.33999633789062,2606800.0 2018-10-12,117.48999786376953,117.88999938964844,115.73999786376953,117.20999908447266,2303400.0 2018-10-15,115.51000213623047,117.4000015258789,115.47000122070312,117.05000305175781,1509700.0 2018-10-16,117.94999694824219,118.33000183105469,115.95999908447266,116.2300033569336,1560600.0 2018-10-17,117.95999908447266,118.7300033569336,116.37000274658203,118.16999816894531,1067700.0 2018-10-18,115.29000091552734,117.93000030517578,115.12000274658203,117.48999786376953,2185100.0 2018-10-19,112.04000091552734,115.29000091552734,112.01000213623047,114.70999908447266,2664200.0 2018-10-22,111.48999786376953,113.12000274658203,111.27999877929688,112.55000305175781,1559600.0 2018-10-23,112.3499984741211,112.4000015258789,107.9000015258789,111.0,4007800.0 2018-10-24,107.12999725341797,113.77999877929688,106.95999908447266,112.02999877929688,5159500.0 2018-10-25,111.54000091552734,112.37999725341797,108.16000366210938,108.16000366210938,3274400.0 2018-10-26,112.7300033569336,114.18000030517578,108.44000244140625,108.62999725341797,3121000.0 2018-10-29,112.77999877929688,114.52999877929688,111.19999694824219,113.91999816894531,2868600.0 2018-10-30,115.2699966430664,115.37000274658203,112.44999694824219,112.8499984741211,2419800.0 2018-10-31,116.88999938964844,118.72000122070312,116.20999908447266,116.33000183105469,2437900.0 2018-11-01,121.08999633789062,121.2300033569336,116.0199966430664,118.48999786376953,2471200.0 2018-11-02,120.93000030517578,122.97000122070312,119.94000244140625,122.23999786376953,2814100.0 2018-11-05,120.68000030517578,121.52999877929688,119.70999908447266,121.30000305175781,2425000.0 2018-11-06,114.55000305175781,117.4000015258789,112.11000061035156,115.0,6924600.0 2018-11-07,116.13999938964844,117.1500015258789,114.63999938964844,114.81999969482422,2503100.0 2018-11-08,116.91000366210938,117.20999908447266,115.26000213623047,115.61000061035156,1810500.0 2018-11-09,117.04000091552734,117.62000274658203,116.18000030517578,116.6500015258789,1687500.0 2018-11-12,115.06999969482422,117.30999755859375,114.7300033569336,116.55999755859375,1997200.0 2018-11-13,116.55000305175781,117.91999816894531,115.69999694824219,115.72000122070312,2381800.0 2018-11-14,116.30000305175781,118.0,115.5999984741211,117.3499984741211,1383000.0 2018-11-15,118.30999755859375,118.62000274658203,115.02999877929688,115.23999786376953,1596200.0 2018-11-16,118.6500015258789,119.31999969482422,117.04000091552734,117.22000122070312,1369300.0 2018-11-19,116.5,118.86000061035156,115.38999938964844,118.44999694824219,1696700.0 2018-11-20,115.55999755859375,116.29000091552734,113.13999938964844,114.26000213623047,2237700.0 2018-11-21,117.16999816894531,118.73999786376953,116.08999633789062,116.0999984741211,1317500.0 2018-11-23,117.26000213623047,118.0,115.80000305175781,116.51000213623047,445200.0 2018-11-26,119.9000015258789,120.51000213623047,118.27999877929688,118.98999786376953,1284600.0 2018-11-27,119.97000122070312,120.4000015258789,119.06999969482422,120.0,1539400.0 2018-11-28,122.19000244140625,122.2699966430664,118.5199966430664,119.98999786376953,1497700.0 2018-11-29,121.83999633789062,122.83000183105469,120.55000305175781,121.37000274658203,1180700.0 2018-11-30,115.02999877929688,116.72000122070312,113.37999725341797,113.5999984741211,9553400.0 2018-12-03,119.52999877929688,120.08999633789062,115.69000244140625,116.0,3621000.0 2018-12-04,113.5,119.2300033569336,112.91999816894531,119.0,3097500.0 2018-12-06,115.31999969482422,115.5,111.11000061035156,111.68000030517578,2921400.0 2018-12-07,111.25,116.25,110.69000244140625,114.8499984741211,2637000.0 2018-12-10,110.80999755859375,112.3499984741211,109.19999694824219,111.44000244140625,1787200.0 2018-12-11,110.02999877929688,112.94000244140625,109.79000091552734,112.33000183105469,2613800.0 2018-12-12,110.06999969482422,111.9000015258789,109.97000122070312,110.19000244140625,2615800.0 2018-12-13,108.8499984741211,110.9800033569336,108.23999786376953,110.56999969482422,2066600.0 2018-12-14,107.66000366210938,109.9800033569336,107.37000274658203,108.0,2241600.0 2018-12-17,107.66000366210938,109.33999633789062,106.58000183105469,107.91999816894531,2353400.0 2018-12-18,108.23999786376953,109.38999938964844,107.5199966430664,108.70999908447266,1882400.0 2018-12-19,106.38999938964844,109.75,105.76000213623047,108.76000213623047,2234000.0 2018-12-20,104.19000244140625,106.23999786376953,102.95999908447266,106.23999786376953,4183600.0 2018-12-21,102.87999725341797,106.52999877929688,102.30000305175781,104.38999938964844,4319200.0 2018-12-24,100.98999786376953,102.98999786376953,100.62000274658203,102.5199966430664,1450100.0 2018-12-26,105.58000183105469,105.68000030517578,101.41999816894531,101.69999694824219,2505400.0 2018-12-27,106.62999725341797,106.66000366210938,102.80000305175781,104.2699966430664,1630200.0 2018-12-28,107.23999786376953,108.5199966430664,106.4000015258789,107.19000244140625,1282000.0 2018-12-31,108.55999755859375,108.55999755859375,107.38999938964844,107.61000061035156,1771200.0 2019-01-02,107.45999908447266,108.58999633789062,105.29000091552734,106.72000122070312,1802100.0 2019-01-03,101.73999786376953,107.0,101.56999969482422,106.3499984741211,3344300.0 2019-01-04,107.80999755859375,107.91999816894531,103.13999938964844,103.13999938964844,3045300.0 2019-01-07,108.01000213623047,108.87999725341797,105.94999694824219,107.41000366210938,1529000.0 2019-01-08,109.76000213623047,110.06999969482422,107.81999969482422,108.86000061035156,1631100.0 2019-01-09,109.19999694824219,110.52999877929688,108.58999633789062,109.93000030517578,2750100.0 2019-01-10,110.05000305175781,111.16999816894531,108.0,108.31999969482422,1682900.0 2019-01-11,109.41999816894531,109.44999694824219,107.33000183105469,109.2699966430664,1819700.0 2019-01-14,108.12999725341797,109.0999984741211,107.83000183105469,108.62999725341797,1411400.0 2019-01-15,110.18000030517578,110.23999786376953,107.54000091552734,108.27999877929688,1788100.0 2019-01-16,109.27999877929688,111.37000274658203,109.08999633789062,109.87000274658203,2817100.0 2019-01-17,108.47000122070312,109.88999938964844,108.18000030517578,108.80000305175781,2143900.0 2019-01-18,109.05000305175781,109.80000305175781,108.26000213623047,109.80000305175781,2361200.0 2019-01-22,107.26000213623047,108.8499984741211,106.0199966430664,108.70999908447266,2799300.0 2019-01-23,108.08999633789062,108.37000274658203,106.58000183105469,107.44999694824219,1660300.0 2019-01-24,108.23999786376953,108.94999694824219,107.4000015258789,108.05999755859375,769200.0 2019-01-25,109.8499984741211,109.93000030517578,107.80999755859375,109.18000030517578,1587700.0 2019-01-28,110.52999877929688,110.83999633789062,108.73999786376953,109.11000061035156,1355500.0 2019-01-29,111.12000274658203,111.33999633789062,109.9800033569336,110.47000122070312,1186700.0 2019-01-30,113.63999938964844,113.77999877929688,111.0199966430664,111.75,2514400.0 2019-01-31,114.52999877929688,115.02999877929688,112.68000030517578,113.5999984741211,2281100.0 2019-02-01,114.56999969482422,115.19999694824219,114.01000213623047,114.79000091552734,1540800.0 2019-02-04,115.6500015258789,115.69000244140625,114.43000030517578,114.68000030517578,1070200.0 2019-02-05,116.91000366210938,117.0,115.7699966430664,115.97000122070312,1448900.0 2019-02-06,117.2699966430664,117.75,116.66999816894531,116.7699966430664,1555800.0 2019-02-07,115.5199966430664,116.83000183105469,114.76000213623047,116.41999816894531,1360000.0 2019-02-08,115.4800033569336,115.51000213623047,114.58000183105469,114.58000183105469,1381300.0 2019-02-11,115.6500015258789,116.69000244140625,115.45999908447266,115.86000061035156,1022200.0 2019-02-12,114.73999786376953,116.7699966430664,114.48999786376953,116.41000366210938,2374500.0 2019-02-13,118.86000061035156,119.61000061035156,115.93000030517578,116.0,2296100.0 2019-02-14,118.62000274658203,118.80999755859375,116.63999938964844,118.13999938964844,1785400.0 2019-02-15,121.05000305175781,121.5999984741211,118.80999755859375,119.80000305175781,2012900.0 2019-02-19,122.02999877929688,122.4000015258789,120.1500015258789,120.29000091552734,2625600.0 2019-02-20,126.97000122070312,127.2699966430664,121.94999694824219,122.54000091552734,3337600.0 2019-02-21,127.37000274658203,128.25,125.44999694824219,127.04000091552734,2893000.0 2019-02-22,128.83999633789062,129.72000122070312,127.56999969482422,127.93000030517578,2085700.0 2019-02-25,128.47999572753906,130.16000366210938,128.4199981689453,129.69000244140625,2325100.0 2019-02-26,128.57000732421875,129.89999389648438,128.1699981689453,128.19000244140625,1979200.0 2019-02-27,126.93000030517578,128.63999938964844,126.63999938964844,127.6500015258789,2168600.0 2019-02-28,125.2699966430664,127.0,125.01000213623047,126.76000213623047,3312900.0 2019-03-01,124.44999694824219,126.55000305175781,122.2300033569336,125.48999786376953,4407900.0 2019-03-04,123.94000244140625,126.48999786376953,122.33999633789062,126.48999786376953,2095100.0 2019-03-05,125.22000122070312,125.56999969482422,124.0,124.0,1797400.0 2019-03-06,125.12000274658203,125.83999633789062,124.81999969482422,125.18000030517578,1644400.0 2019-03-07,122.22000122070312,125.16000366210938,122.06999969482422,125.12999725341797,2043300.0 2019-03-08,120.69999694824219,121.54000091552734,119.98999786376953,121.19000244140625,2261300.0 2019-03-11,120.25,121.16999816894531,120.11000061035156,120.86000061035156,2193300.0 2019-03-12,120.69000244140625,121.58999633789062,119.0999984741211,120.5,2185300.0 2019-03-13,120.19000244140625,122.66000366210938,120.01000213623047,121.13999938964844,3071900.0 2019-03-14,119.62000274658203,120.52999877929688,118.98999786376953,120.0,2363600.0 2019-03-15,122.31999969482422,124.83000183105469,119.88999938964844,120.0199966430664,3601300.0 2019-03-18,124.95999908447266,125.97000122070312,123.83000183105469,124.98999786376953,2436700.0 2019-03-19,125.75,126.72000122070312,124.66000366210938,124.97000122070312,2352400.0 2019-03-20,123.66999816894531,125.7300033569336,123.54000091552734,125.38999938964844,1927600.0 2019-03-21,125.05999755859375,125.18000030517578,122.9800033569336,123.37000274658203,1710600.0 2019-03-22,124.5,124.91000366210938,123.41999816894531,124.37000274658203,3400700.0 2019-03-25,123.66000366210938,124.44999694824219,123.12999725341797,124.01000213623047,1493700.0 2019-03-26,123.55999755859375,124.5999984741211,122.7300033569336,122.88999938964844,1722600.0 2019-03-27,122.16999816894531,123.72000122070312,121.33000183105469,123.72000122070312,1924900.0 2019-03-28,124.08000183105469,124.36000061035156,122.27999877929688,122.27999877929688,1496300.0 2019-03-29,125.08999633789062,125.45999908447266,123.87000274658203,124.01000213623047,2175100.0 2019-04-01,127.44999694824219,127.58999633789062,125.8499984741211,126.23999786376953,1383400.0 2019-04-02,128.5,128.60000610351562,126.51000213623047,127.2300033569336,1783100.0 2019-04-03,131.58999633789062,131.85000610351562,128.72000122070312,129.4499969482422,2218400.0 2019-04-04,132.1999969482422,132.5,131.1300048828125,131.5500030517578,2269000.0 2019-04-05,134.05999755859375,134.80999755859375,132.32000732421875,132.57000732421875,2210300.0 2019-04-08,134.91000366210938,134.9600067138672,133.47000122070312,133.8800048828125,1866700.0 2019-04-09,132.64999389648438,134.9499969482422,132.27000427246094,134.1300048828125,1689000.0 2019-04-10,132.75,133.17999267578125,132.3000030517578,132.99000549316406,1476700.0 2019-04-11,133.25,133.82000732421875,132.72000122070312,133.4199981689453,1245200.0 2019-04-12,134.64999389648438,134.74000549316406,133.25999450683594,133.49000549316406,1163900.0 2019-04-15,134.3699951171875,134.97000122070312,133.10000610351562,134.5,657400.0 2019-04-16,135.8000030517578,135.91000366210938,134.3699951171875,134.39999389648438,979900.0 2019-04-17,135.92999267578125,136.94000244140625,135.64999389648438,136.27000427246094,1111300.0 2019-04-18,134.41000366210938,136.74000549316406,133.49000549316406,136.74000549316406,1378300.0 2019-04-22,135.86000061035156,136.16000366210938,133.3300018310547,133.64999389648438,1182300.0 2019-04-23,136.27999877929688,136.7899932861328,135.44000244140625,136.27999877929688,1036900.0 2019-04-24,135.47999572753906,136.0399932861328,134.66000366210938,134.66000366210938,1232500.0 2019-04-25,135.67999267578125,136.1999969482422,134.11000061035156,134.9199981689453,926100.0 2019-04-26,136.4499969482422,137.02999877929688,135.57000732421875,136.25,837500.0 2019-04-29,135.97000122070312,137.10000610351562,135.82000732421875,136.4499969482422,1144500.0 2019-04-30,136.4199981689453,136.8300018310547,135.27999877929688,136.35000610351562,1259700.0 2019-05-01,138.86000061035156,140.3699951171875,137.55999755859375,137.8000030517578,1632100.0 2019-05-02,136.88999938964844,139.05999755859375,135.72000122070312,138.5500030517578,1155500.0 2019-05-03,140.13999938964844,140.27999877929688,137.27999877929688,137.7899932861328,1076700.0 2019-05-06,137.75,138.1699981689453,136.5800018310547,137.4600067138672,1415300.0 2019-05-07,135.14999389648438,137.10000610351562,134.07000732421875,136.16000366210938,1547000.0 2019-05-08,134.77000427246094,135.3800048828125,133.60000610351562,134.4199981689453,1244700.0 2019-05-09,135.47000122070312,136.1699981689453,132.7899932861328,133.92999267578125,1913700.0 2019-05-10,131.7100067138672,132.11000061035156,127.69999694824219,130.8800048828125,4463200.0 2019-05-13,126.01000213623047,129.77999877929688,125.72000122070312,129.47000122070312,2392100.0 2019-05-14,129.8699951171875,130.97000122070312,126.30999755859375,126.68000030517578,2273400.0 2019-05-15,131.8300018310547,132.3300018310547,127.2699966430664,128.7899932861328,1907900.0 2019-05-16,132.50999450683594,133.2899932861328,130.9600067138672,132.07000732421875,1818400.0 2019-05-17,130.91000366210938,133.1699981689453,130.8699951171875,132.14999389648438,1653500.0 2019-05-20,127.86000061035156,129.58999633789062,127.48999786376953,128.75,1591800.0 2019-05-21,129.42999267578125,129.64999389648438,128.07000732421875,128.7100067138672,1780100.0 2019-05-22,127.7699966430664,129.1999969482422,127.62999725341797,128.8300018310547,1620100.0 2019-05-23,123.91000366210938,126.0999984741211,123.52999877929688,125.9800033569336,2227100.0 2019-05-24,125.0,125.73999786376953,124.37999725341797,124.62999725341797,1357100.0 2019-05-28,123.69999694824219,125.5,123.62999725341797,125.1500015258789,3209100.0 2019-05-29,124.41999816894531,124.62999725341797,122.5199966430664,123.29000091552734,1321900.0 2019-05-30,124.6500015258789,125.5999984741211,123.81999969482422,124.70999908447266,1116200.0 2019-05-31,124.83999633789062,125.56999969482422,122.45999908447266,123.44999694824219,2000000.0 2019-06-03,124.36000061035156,125.2699966430664,123.45999908447266,124.76000213623047,2263500.0 2019-06-04,128.17999267578125,128.24000549316406,125.51000213623047,126.30000305175781,1796000.0 2019-06-05,127.55000305175781,128.6300048828125,126.44000244140625,128.5500030517578,1422600.0 2019-06-06,128.60000610351562,129.00999450683594,126.95999908447266,127.62000274658203,1355300.0 2019-06-07,132.52000427246094,133.02999877929688,129.0,129.5,1458500.0 2019-06-10,132.75,134.75999450683594,132.47000122070312,133.1300048828125,1315500.0 2019-06-11,134.52000427246094,135.47000122070312,133.2100067138672,134.13999938964844,1387500.0 2019-06-12,132.6999969482422,135.4199981689453,132.67999267578125,134.8699951171875,1184300.0 2019-06-13,133.6199951171875,134.3300018310547,132.02999877929688,133.25999450683594,1115900.0 2019-06-14,133.67999267578125,134.02999877929688,132.1699981689453,133.6300048828125,872500.0 2019-06-17,132.85000610351562,134.11000061035156,132.5800018310547,134.0399932861328,1263600.0 2019-06-18,134.9600067138672,136.3000030517578,133.85000610351562,135.0,1531600.0 2019-06-19,135.67999267578125,135.83999633789062,134.08999633789062,135.0,1222300.0 2019-06-20,137.19000244140625,138.4199981689453,136.4600067138672,136.89999389648438,1582700.0 2019-06-21,137.07000732421875,138.0500030517578,136.0399932861328,136.5399932861328,2353500.0 2019-06-24,136.75999450683594,137.97999572753906,136.38999938964844,137.39999389648438,1095200.0 2019-06-25,133.27999877929688,136.72999572753906,132.74000549316406,136.7100067138672,1729600.0 2019-06-26,135.64999389648438,136.25999450683594,133.6999969482422,134.14999389648438,1546300.0 2019-06-27,138.2899932861328,138.8300018310547,135.91000366210938,135.9199981689453,1865200.0 2019-06-28,140.2899932861328,140.4600067138672,138.14999389648438,138.4499969482422,3030300.0 2019-07-01,141.22999572753906,142.89999389648438,140.77999877929688,142.41000366210938,1824200.0 2019-07-02,141.25999450683594,141.27000427246094,139.25,140.80999755859375,986400.0 2019-07-03,141.75,142.08999633789062,141.08999633789062,141.7899932861328,650500.0 2019-07-05,142.00999450683594,142.17999267578125,139.6300048828125,140.88999938964844,1274100.0 2019-07-08,141.3000030517578,141.74000549316406,140.02000427246094,141.74000549316406,1166400.0 2019-07-09,139.52000427246094,139.61000061035156,137.85000610351562,138.6300048828125,1808000.0 2019-07-10,141.57000732421875,141.6199951171875,139.0,139.42999267578125,1956800.0 2019-07-11,141.89999389648438,142.25,140.6999969482422,142.25,1290500.0 2019-07-12,142.5500030517578,142.75,141.63999938964844,142.22999572753906,1057900.0 2019-07-15,142.77999877929688,142.8800048828125,140.8800048828125,142.0800018310547,1656100.0 2019-07-16,143.9600067138672,144.24000549316406,142.60000610351562,142.99000549316406,1023500.0 2019-07-17,141.24000549316406,143.94000244140625,141.14999389648438,143.94000244140625,1229400.0 2019-07-18,139.8000030517578,140.85000610351562,138.67999267578125,140.67999267578125,1597400.0 2019-07-19,137.72999572753906,140.22999572753906,137.6300048828125,140.22999572753906,1549800.0 2019-07-22,136.05999755859375,137.7899932861328,135.38999938964844,137.5,1998100.0 2019-07-23,140.69000244140625,140.8800048828125,136.11000061035156,137.32000732421875,2288100.0 2019-07-24,139.7899932861328,140.52999877929688,137.75,140.0800018310547,1730000.0 2019-07-25,140.72000122070312,141.74000549316406,139.30999755859375,139.66000366210938,1395500.0 2019-07-26,140.27000427246094,141.33999633789062,139.9199981689453,141.2899932861328,1235200.0 2019-07-29,141.22999572753906,141.58999633789062,139.4600067138672,139.94000244140625,1113900.0 2019-07-30,140.80999755859375,141.4600067138672,139.8800048828125,140.3300018310547,947500.0 2019-07-31,139.05999755859375,141.22999572753906,137.8000030517578,140.97999572753906,1551600.0 2019-08-01,136.8699951171875,140.49000549316406,136.5,138.99000549316406,1268700.0 2019-08-02,135.97999572753906,137.24000549316406,135.4499969482422,136.75999450683594,1098700.0 2019-08-05,130.33999633789062,134.52999877929688,129.86000061035156,134.08999633789062,3161900.0 2019-08-06,128.49000549316406,132.4499969482422,126.30000305175781,126.58000183105469,3932500.0 2019-08-07,127.81999969482422,128.91000366210938,124.7699966430664,126.2699966430664,2447900.0 2019-08-08,130.33999633789062,131.05999755859375,128.22000122070312,129.11000061035156,1651000.0 2019-08-09,132.4600067138672,132.97999572753906,129.72999572753906,131.33999633789062,2304400.0 2019-08-12,130.00999450683594,131.75,129.83999633789062,131.1999969482422,2305300.0 2019-08-13,132.41000366210938,133.22999572753906,130.00999450683594,130.19000244140625,1610200.0 2019-08-14,126.8499984741211,131.92999267578125,126.2300033569336,130.36000061035156,2103300.0 2019-08-15,126.69999694824219,129.27999877929688,126.0199966430664,128.88999938964844,1945200.0 2019-08-16,128.82000732421875,129.25999450683594,127.33000183105469,127.94000244140625,1269600.0 2019-08-19,130.57000732421875,131.24000549316406,129.9600067138672,130.88999938964844,1289300.0 2019-08-20,130.67999267578125,131.60000610351562,129.72999572753906,130.02999877929688,979800.0 2019-08-21,128.35000610351562,131.64999389648438,128.0,131.5800018310547,1646600.0 2019-08-22,128.1199951171875,129.42999267578125,126.97000122070312,128.8300018310547,963900.0 2019-08-23,125.0999984741211,127.91999816894531,124.66999816894531,127.26000213623047,1736100.0 2019-08-26,126.2300033569336,126.86000061035156,125.37000274658203,126.43000030517578,1263400.0 2019-08-27,125.3499984741211,127.19999694824219,125.26000213623047,127.0199966430664,1214800.0 2019-08-28,125.33999633789062,125.94000244140625,124.66000366210938,125.16999816894531,1892200.0 2019-08-29,125.7300033569336,127.45999908447266,125.37999725341797,127.19999694824219,1701900.0 2019-08-30,126.05999755859375,127.61000061035156,125.79000091552734,126.30000305175781,1871600.0 2019-09-03,124.2699966430664,124.94000244140625,123.62999725341797,124.94000244140625,1895000.0 2019-09-04,125.69000244140625,126.02999877929688,124.91999816894531,125.61000061035156,2471500.0 2019-09-05,128.4600067138672,128.8699951171875,125.91999816894531,126.88999938964844,2941800.0 2019-09-06,129.42999267578125,129.77999877929688,128.0500030517578,128.5,1120200.0 2019-09-09,129.91000366210938,129.9499969482422,128.36000061035156,129.7899932861328,1291100.0 2019-09-10,131.69000244140625,131.7100067138672,128.6699981689453,130.0,1259000.0 2019-09-11,133.08999633789062,133.58999633789062,130.8300018310547,131.38999938964844,1613900.0 2019-09-12,132.50999450683594,134.3699951171875,132.38999938964844,133.5,1080100.0 2019-09-13,133.99000549316406,135.4600067138672,132.55999755859375,132.97999572753906,1168300.0 2019-09-16,130.47999572753906,132.8000030517578,130.17999267578125,132.8000030517578,1310600.0 2019-09-17,130.55999755859375,131.42999267578125,129.77999877929688,130.67999267578125,877400.0 2019-09-18,130.19000244140625,130.47999572753906,128.7100067138672,130.1300048828125,1087200.0 2019-09-19,129.5500030517578,131.35000610351562,129.41000366210938,130.49000549316406,1088500.0 2019-09-20,126.97000122070312,129.4600067138672,126.86000061035156,129.07000732421875,3007100.0 2019-09-23,125.8499984741211,126.80000305175781,125.4000015258789,126.25,2961700.0 2019-09-24,122.2699966430664,126.11000061035156,122.19000244140625,126.11000061035156,2735000.0 2019-09-25,123.02999877929688,123.37000274658203,121.27999877929688,122.5,2925900.0 2019-09-26,121.66999816894531,122.88999938964844,121.3499984741211,122.36000061035156,2709000.0 2019-09-27,120.7699966430664,123.0,120.0199966430664,122.4800033569336,3215500.0 2019-09-30,124.37000274658203,124.61000061035156,120.66000366210938,121.87999725341797,2770700.0 2019-10-01,123.4000015258789,126.41000366210938,123.30999755859375,125.05000305175781,1840300.0 2019-10-02,120.33000183105469,122.30000305175781,119.5999984741211,122.30000305175781,1859100.0 2019-10-03,119.0199966430664,120.68000030517578,118.52999877929688,120.29000091552734,2329100.0 2019-10-04,120.86000061035156,121.0199966430664,119.5999984741211,119.95999908447266,1909000.0 2019-10-07,119.19999694824219,120.70999908447266,118.87999725341797,120.08000183105469,1707000.0 2019-10-08,117.66999816894531,118.93000030517578,116.8499984741211,118.19999694824219,1717700.0 2019-10-09,118.48999786376953,119.05999755859375,117.25,118.58999633789062,1454300.0 2019-10-10,118.19000244140625,119.83999633789062,117.66999816894531,118.56999969482422,1683300.0 2019-10-11,121.18000030517578,122.30999755859375,119.02999877929688,119.7300033569336,1828800.0 2019-10-14,120.0999984741211,121.20999908447266,119.37000274658203,120.79000091552734,1065200.0 2019-10-15,121.11000061035156,121.70999908447266,120.29000091552734,120.33000183105469,905700.0 2019-10-16,121.08999633789062,121.69999694824219,120.33999633789062,121.18000030517578,1097300.0 2019-10-17,120.56999969482422,121.7300033569336,120.3499984741211,120.80999755859375,967300.0 2019-10-18,121.05000305175781,121.4000015258789,118.95999908447266,120.4000015258789,1437500.0 2019-10-21,123.0,123.4000015258789,121.91000366210938,122.26000213623047,1820900.0 2019-10-22,122.05000305175781,123.01000213623047,121.8499984741211,122.62000274658203,1722600.0 2019-10-23,123.48999786376953,123.66999816894531,121.0199966430664,121.45999908447266,1446400.0 2019-10-24,124.30000305175781,124.6500015258789,122.86000061035156,123.93000030517578,1335500.0 2019-10-25,126.18000030517578,126.72000122070312,123.7699966430664,123.7699966430664,1364600.0 2019-10-28,126.5999984741211,126.76000213623047,125.13999938964844,126.02999877929688,1017100.0 2019-10-29,126.52999877929688,127.16999816894531,125.54000091552734,126.7699966430664,1229000.0 2019-10-30,126.44000244140625,126.95999908447266,124.70999908447266,126.37000274658203,931700.0 2019-10-31,126.55000305175781,126.83999633789062,124.7300033569336,125.95999908447266,1500000.0 2019-11-01,128.0800018310547,129.1199951171875,126.94000244140625,128.24000549316406,1633400.0 2019-11-04,130.16000366210938,130.55999755859375,127.47000122070312,128.86000061035156,2225900.0 2019-11-05,133.69000244140625,134.32000732421875,127.75,128.00999450683594,3577800.0 2019-11-06,132.5800018310547,133.77000427246094,131.74000549316406,133.4199981689453,1678200.0 2019-11-07,133.05999755859375,134.13999938964844,132.0399932861328,132.5500030517578,1651900.0 2019-11-08,133.1999969482422,133.39999389648438,131.97999572753906,132.83999633789062,1020300.0 2019-11-11,131.75,132.42999267578125,130.8300018310547,132.25,1282700.0 2019-11-12,132.52999877929688,134.24000549316406,132.00999450683594,132.16000366210938,1365100.0 2019-11-13,133.64999389648438,133.85000610351562,131.52000427246094,132.22999572753906,1274800.0 2019-11-14,134.5500030517578,134.77000427246094,132.94000244140625,133.4199981689453,1238200.0 2019-11-15,135.52000427246094,135.9600067138672,134.1699981689453,134.91000366210938,1371200.0 2019-11-18,135.67999267578125,136.30999755859375,135.02999877929688,135.1699981689453,1568700.0 2019-11-19,135.47000122070312,136.3300018310547,135.22999572753906,136.1199951171875,992700.0 2019-11-20,132.7100067138672,134.5800018310547,131.25999450683594,133.86000061035156,1408600.0 2019-11-21,132.97999572753906,133.52000427246094,131.35000610351562,133.16000366210938,997300.0 2019-11-22,136.25,136.52000427246094,132.83999633789062,133.61000061035156,1304500.0 2019-11-25,137.97999572753906,138.50999450683594,136.60000610351562,137.0,1422500.0 2019-11-26,140.0800018310547,140.3000030517578,137.33999633789062,138.14999389648438,1757600.0 2019-11-27,141.33999633789062,141.75,140.10000610351562,140.17999267578125,1361700.0 2019-11-29,140.36000061035156,141.75,140.05999755859375,140.77000427246094,751600.0 2019-12-02,140.42999267578125,140.80999755859375,139.8800048828125,140.67999267578125,1402100.0 2019-12-03,138.55999755859375,139.13999938964844,137.75999450683594,138.89999389648438,1121000.0 2019-12-04,139.25999450683594,139.8300018310547,138.3800048828125,138.4600067138672,1149800.0 2019-12-05,140.3000030517578,140.5,139.50999450683594,139.97000122070312,991600.0 2019-12-06,142.2899932861328,142.72000122070312,141.0,141.30999755859375,1349100.0 2019-12-09,141.35000610351562,142.55999755859375,141.32000732421875,142.22000122070312,825100.0 2019-12-10,140.57000732421875,141.89999389648438,140.1999969482422,141.08999633789062,1166100.0 2019-12-11,142.75,143.25,140.8000030517578,141.27999877929688,1428800.0 2019-12-12,145.10000610351562,145.58999633789062,142.3300018310547,142.63999938964844,1472600.0 2019-12-13,146.16000366210938,146.4499969482422,144.30999755859375,145.0500030517578,1615400.0 2019-12-16,147.89999389648438,148.9499969482422,147.05999755859375,147.60000610351562,1303600.0 2019-12-17,148.91000366210938,149.30999755859375,147.69000244140625,147.86000061035156,1251700.0 2019-12-18,149.5500030517578,149.72000122070312,148.3800048828125,148.9199981689453,1201600.0 2019-12-19,150.0399932861328,150.42999267578125,149.16000366210938,149.16000366210938,1889800.0 2019-12-20,150.8000030517578,151.5500030517578,148.52000427246094,151.27999877929688,2853600.0 2019-12-23,151.24000549316406,151.88999938964844,150.6199951171875,151.0,863600.0 2019-12-24,151.5,152.36000061035156,150.66000366210938,151.1699981689453,668300.0 2019-12-26,153.1300048828125,153.16000366210938,151.5500030517578,151.75999450683594,691100.0 2019-12-27,152.72999572753906,153.38999938964844,152.52999877929688,153.3800048828125,629800.0 2019-12-30,151.8699951171875,153.24000549316406,151.24000549316406,153.0,820300.0 2019-12-31,151.42999267578125,152.4499969482422,150.80999755859375,151.69000244140625,1186100.0 2020-01-02,151.49000549316406,152.60000610351562,151.02999877929688,151.5,1905600.0 2020-01-03,149.27000427246094,150.02000427246094,148.74000549316406,149.19000244140625,2116900.0 2020-01-06,147.33999633789062,147.99000549316406,146.2100067138672,147.89999389648438,2178200.0 2020-01-07,144.94000244140625,147.22000122070312,144.67999267578125,146.74000549316406,2073200.0 2020-01-08,146.72999572753906,147.6199951171875,144.72000122070312,145.1300048828125,1412800.0 2020-01-09,146.4499969482422,147.58999633789062,146.1999969482422,147.4600067138672,1197900.0 2020-01-10,145.38999938964844,146.57000732421875,145.0500030517578,146.1999969482422,848200.0 2020-01-13,146.8000030517578,146.97999572753906,145.5399932861328,145.75999450683594,987500.0 2020-01-14,147.14999389648438,147.6300048828125,146.11000061035156,146.41000366210938,944700.0 2020-01-15,147.3000030517578,148.14999389648438,146.64999389648438,146.77000427246094,799900.0 2020-01-16,149.02000427246094,149.0399932861328,147.5,147.97999572753906,804500.0 2020-01-17,150.25999450683594,150.6300048828125,148.07000732421875,149.19000244140625,1058900.0 2020-01-21,144.3699951171875,148.44000244140625,143.4199981689453,148.0800018310547,2757200.0 2020-01-22,144.1199951171875,147.19000244140625,143.75,145.0,1297100.0 2020-01-23,144.9600067138672,145.05999755859375,141.25,142.42999267578125,1863100.0 2020-01-24,141.02000427246094,145.02000427246094,139.83999633789062,144.97000122070312,2073400.0 2020-01-27,138.0,139.6300048828125,133.36000061035156,137.72999572753906,2641200.0 2020-01-28,141.25,141.7899932861328,138.32000732421875,138.7100067138672,1958500.0 2020-01-29,142.61000061035156,143.24000549316406,140.3800048828125,141.5,1290700.0 2020-01-30,143.30999755859375,143.5399932861328,138.8300018310547,140.5399932861328,1848600.0 2020-01-31,140.05999755859375,142.25,138.9499969482422,142.14999389648438,2070200.0 2020-02-03,141.47999572753906,144.4600067138672,140.8699951171875,141.6999969482422,1527600.0 2020-02-04,147.39999389648438,148.24000549316406,143.67999267578125,144.47000122070312,1812900.0 2020-02-05,147.7100067138672,150.1699981689453,147.30999755859375,149.72000122070312,1872300.0 2020-02-06,146.22000122070312,148.8699951171875,145.77999877929688,148.2899932861328,1065900.0 2020-02-07,144.07000732421875,145.39999389648438,142.77999877929688,144.91000366210938,1717600.0 2020-02-10,145.72999572753906,145.85000610351562,142.4499969482422,143.00999450683594,1169800.0 2020-02-11,147.19000244140625,148.9499969482422,145.22000122070312,145.8699951171875,1461300.0 2020-02-12,150.77999877929688,150.97000122070312,148.0399932861328,148.0399932861328,1583400.0 2020-02-13,146.72000122070312,149.52999877929688,146.66000366210938,149.4499969482422,1933900.0 2020-02-14,144.89999389648438,147.36000061035156,143.89999389648438,146.97999572753906,2441200.0 2020-02-18,144.94000244140625,145.86000061035156,144.22999572753906,144.22999572753906,2352800.0 2020-02-19,147.6300048828125,147.91000366210938,144.55999755859375,144.55999755859375,2018000.0 2020-02-20,146.83999633789062,148.91000366210938,146.27000427246094,147.52999877929688,1279600.0 2020-02-21,143.24000549316406,145.52000427246094,142.5399932861328,145.3800048828125,1858100.0 2020-02-24,134.8300018310547,137.3800048828125,134.22000122070312,136.82000732421875,3197500.0 2020-02-25,124.08000183105469,136.0500030517578,123.4800033569336,135.99000549316406,5128400.0 2020-02-26,120.19000244140625,127.66999816894531,119.8499984741211,126.29000091552734,4961200.0 2020-02-27,119.63999938964844,127.27999877929688,114.45999908447266,117.0,6958600.0 2020-02-28,124.0,124.33000183105469,116.0,116.25,6646600.0 2020-03-02,122.95999908447266,123.68000030517578,116.63999938964844,123.06999969482422,6375500.0 2020-03-03,114.27999877929688,123.73999786376953,113.87999725341797,122.76000213623047,6796500.0 2020-03-04,118.33000183105469,118.54000091552734,111.27999877929688,115.48999786376953,7343700.0 2020-03-05,110.22000122070312,115.0,108.80000305175781,113.79000091552734,6977200.0 2020-03-06,110.66000366210938,113.62000274658203,103.88999938964844,104.63999938964844,6790100.0 2020-03-09,104.19000244140625,108.91999816894531,101.76000213623047,102.0,6687400.0 2020-03-10,109.9800033569336,110.02999877929688,102.80000305175781,108.83000183105469,5395500.0 2020-03-11,100.11000061035156,106.5,99.55999755859375,106.19999694824219,8901300.0 2020-03-12,93.70999908447266,97.80999755859375,88.76000213623047,90.0,9065700.0 2020-03-13,95.61000061035156,100.77999877929688,91.5999984741211,98.2300033569336,8552800.0 2020-03-16,86.41999816894531,91.06999969482422,78.12000274658203,84.68000030517578,9327200.0 2020-03-17,75.23999786376953,89.61000061035156,67.73999786376953,87.5199966430664,12101600.0 2020-03-18,63.810001373291016,67.16000366210938,46.560001373291016,67.1500015258789,25881800.0 2020-03-19,66.80000305175781,72.69999694824219,52.650001525878906,61.18000030517578,17497700.0 2020-03-20,74.58000183105469,84.0,69.5199966430664,73.70999908447266,18154700.0 2020-03-23,70.12999725341797,80.69999694824219,67.27999877929688,75.0199966430664,12931800.0 2020-03-24,79.13999938964844,81.36000061035156,75.0,76.05000305175781,9113100.0 2020-03-25,85.25,92.68000030517578,79.2300033569336,83.51000213623047,8717900.0 2020-03-26,82.80999755859375,96.0,80.58999633789062,87.5999984741211,10444300.0 2020-03-27,78.8499984741211,82.79000091552734,76.25,78.69999694824219,5749800.0 2020-03-30,76.16000366210938,78.43000030517578,72.83999633789062,76.70999908447266,6097800.0 2020-03-31,74.80999755859375,79.23999786376953,74.5199966430664,74.9800033569336,5173600.0 2020-04-01,69.1500015258789,71.41000366210938,67.6500015258789,70.0,7651300.0 2020-04-02,63.0,70.58999633789062,61.54999923706055,69.29000091552734,8062700.0 2020-04-03,59.08000183105469,64.70999908447266,57.0,64.36000061035156,10622200.0 2020-04-06,70.58999633789062,70.9000015258789,63.779998779296875,64.55000305175781,12186100.0 2020-04-07,73.81999969482422,81.9800033569336,72.68000030517578,78.30999755859375,11850400.0 2020-04-08,82.52999877929688,83.94000244140625,74.95999908447266,75.23999786376953,9143600.0 2020-04-09,81.30999755859375,89.02999877929688,79.66999816894531,86.04000091552734,10337400.0 2020-04-13,78.08999633789062,81.56999969482422,75.70999908447266,81.55999755859375,4157800.0 2020-04-14,82.68000030517578,83.30000305175781,78.86000061035156,81.0,6093100.0 2020-04-15,80.7300033569336,81.98999786376953,77.52999877929688,78.0199966430664,4822700.0 2020-04-16,80.38999938964844,80.98999786376953,76.25,80.08999633789062,5398800.0 2020-04-17,84.26000213623047,85.62999725341797,82.29000091552734,85.30000305175781,5299500.0 2020-04-20,79.7699966430664,83.25,79.29000091552734,81.61000061035156,4155000.0 2020-04-21,79.9000015258789,80.05000305175781,77.11000061035156,77.62999725341797,4747000.0 2020-04-22,80.0199966430664,82.47000122070312,78.75,81.43000030517578,3709700.0 2020-04-23,81.0999984741211,83.5,79.95999908447266,80.44999694824219,4540300.0 2020-04-24,80.70999908447266,82.18000030517578,78.4000015258789,81.25,3545000.0 2020-04-27,85.2699966430664,86.26000213623047,81.52999877929688,82.37999725341797,5419500.0 2020-04-28,87.41999816894531,88.73999786376953,84.5199966430664,87.41000366210938,4210900.0 2020-04-29,95.98999786376953,97.44999694824219,90.37000274658203,90.97000122070312,7369500.0 2020-04-30,90.94000244140625,93.9000015258789,89.2699966430664,93.5999984741211,5366100.0 2020-05-01,84.75,88.4800033569336,84.2300033569336,87.08999633789062,4234300.0 2020-05-04,82.58000183105469,85.5999984741211,80.41000366210938,81.79000091552734,4087100.0 2020-05-05,83.66000366210938,87.06999969482422,83.06999969482422,85.12000274658203,3457800.0 2020-05-06,81.11000061035156,84.93000030517578,80.87000274658203,84.31999969482422,3013100.0 2020-05-07,85.9800033569336,86.94999694824219,83.05000305175781,83.3499984741211,4032800.0 2020-05-08,87.16999816894531,88.5,85.6500015258789,88.08000183105469,4267900.0 2020-05-11,82.30999755859375,84.75,81.51000213623047,84.30000305175781,6832700.0 2020-05-12,79.33000183105469,83.87999725341797,79.2699966430664,82.95999908447266,3605500.0 2020-05-13,75.26000213623047,79.31999969482422,74.56999969482422,79.05999755859375,4880600.0 2020-05-14,79.25,79.27999877929688,71.5199966430664,73.0,5425400.0 2020-05-15,79.76000213623047,79.91000366210938,77.36000061035156,78.47000122070312,6526900.0 2020-05-18,93.62000274658203,93.9000015258789,84.87000274658203,85.05999755859375,11003400.0 2020-05-19,90.66999816894531,94.83999633789062,89.16000366210938,92.2699966430664,7090300.0 2020-05-20,92.68000030517578,92.9800033569336,90.2699966430664,92.36000061035156,4265700.0 2020-05-21,91.3499984741211,93.11000061035156,90.2699966430664,91.97000122070312,3009000.0 2020-05-22,91.05000305175781,92.25,89.5199966430664,92.18000030517578,2259400.0 2020-05-26,94.91999816894531,97.93000030517578,94.55000305175781,97.88999938964844,6258400.0 2020-05-27,97.95999908447266,98.9800033569336,94.7699966430664,98.63999938964844,5392000.0 2020-05-28,91.63999938964844,97.91999816894531,91.52999877929688,97.61000061035156,5197500.0 2020-05-29,88.5,91.75,88.0999984741211,91.20999908447266,5873100.0 2020-06-01,95.02999877929688,95.63999938964844,89.30000305175781,89.7300033569336,5074500.0 2020-06-02,95.61000061035156,97.3499984741211,94.01000213623047,97.2300033569336,5470700.0 2020-06-03,99.9000015258789,100.55999755859375,96.20999908447266,97.30000305175781,6136300.0 2020-06-04,104.81999969482422,105.05000305175781,98.08000183105469,100.13999938964844,6777800.0 2020-06-05,107.95999908447266,118.41000366210938,106.7699966430664,114.37999725341797,10069800.0 2020-06-08,113.13999938964844,114.45999908447266,110.51000213623047,113.45999908447266,6056200.0 2020-06-09,107.31999969482422,110.5,106.30999755859375,109.80000305175781,4008700.0 2020-06-10,102.62000274658203,106.6500015258789,100.05000305175781,106.02999877929688,5642000.0 2020-06-11,91.44000244140625,96.5,90.61000061035156,95.05000305175781,7614100.0 2020-06-12,92.26000213623047,97.76000213623047,90.06999969482422,97.61000061035156,7108300.0 2020-06-15,90.79000091552734,92.33000183105469,86.79000091552734,88.0,9049500.0 2020-06-16,93.98999786376953,96.4000015258789,90.69999694824219,96.33999633789062,6191300.0 2020-06-17,91.12999725341797,94.0,90.80000305175781,93.5199966430664,4423100.0 2020-06-18,92.75,94.18000030517578,90.16999816894531,90.5,3746900.0 2020-06-19,89.68000030517578,94.12999725341797,88.66000366210938,93.91000366210938,4880600.0 2020-06-22,90.18000030517578,91.0,88.27999877929688,89.5,4588800.0 2020-06-23,90.62000274658203,91.48999786376953,88.83000183105469,91.0,5829200.0 2020-06-24,85.0,89.5199966430664,83.87999725341797,89.33000183105469,6403900.0 2020-06-25,84.04000091552734,84.55999755859375,82.12000274658203,83.58999633789062,5210900.0 2020-06-26,80.94000244140625,83.94999694824219,80.4000015258789,83.55000305175781,10150200.0 2020-06-29,86.5999984741211,86.61000061035156,80.26000213623047,81.52999877929688,5133000.0 2020-06-30,85.7300033569336,86.91999816894531,84.0,85.41000366210938,4343100.0 2020-07-01,86.62000274658203,90.5,86.33000183105469,86.66999816894531,5708200.0 2020-07-02,87.80000305175781,90.2300033569336,86.26000213623047,89.69999694824219,3877400.0 2020-07-06,89.83000183105469,90.33999633789062,87.12000274658203,89.66000366210938,3138200.0 2020-07-07,87.43000030517578,88.9800033569336,87.08000183105469,88.62999725341797,2993900.0 2020-07-08,89.98999786376953,90.02999877929688,86.48999786376953,87.29000091552734,3407600.0 2020-07-09,86.25,90.27999877929688,86.0,90.22000122070312,5263500.0 2020-07-10,88.51000213623047,88.61000061035156,85.5,85.86000061035156,3246400.0 2020-07-13,87.5,90.54000091552734,87.30999755859375,89.06999969482422,3955100.0 2020-07-14,87.12000274658203,87.7300033569336,86.0,87.0,3063500.0 2020-07-15,94.02999877929688,94.75,90.16000366210938,90.2300033569336,6761400.0 2020-07-16,93.11000061035156,93.43000030517578,90.76000213623047,92.12999725341797,2483900.0 2020-07-17,91.4800033569336,93.0999984741211,90.0999984741211,93.02999877929688,2329700.0 2020-07-20,88.4800033569336,91.62999725341797,87.56999969482422,90.63999938964844,3052400.0 2020-07-21,89.95999908447266,91.5,88.5,89.66999816894531,2442400.0 2020-07-22,90.80999755859375,90.95999908447266,88.80999755859375,89.06999969482422,1741100.0 2020-07-23,88.97000122070312,90.19999694824219,87.91999816894531,89.91000366210938,2564100.0 2020-07-24,87.5,88.88999938964844,86.56999969482422,88.88999938964844,2369500.0 2020-07-27,86.2699966430664,87.13999938964844,85.19999694824219,86.11000061035156,2675800.0 2020-07-28,86.55000305175781,87.87999725341797,85.95999908447266,86.30999755859375,2105000.0 2020-07-29,87.13999938964844,88.18000030517578,86.0,87.08000183105469,1653700.0 2020-07-30,85.51000213623047,86.11000061035156,84.54000091552734,85.45999908447266,2794700.0 2020-07-31,83.83000183105469,84.61000061035156,82.05999755859375,84.52999877929688,3922500.0 2020-08-03,83.5199966430664,84.19000244140625,81.30000305175781,83.26000213623047,3360500.0 2020-08-04,86.0999984741211,86.2699966430664,82.62000274658203,83.41999816894531,2981200.0 2020-08-05,87.2699966430664,87.93000030517578,85.87999725341797,87.72000122070312,2198700.0 2020-08-06,90.38999938964844,91.22000122070312,85.94999694824219,86.45999908447266,3763800.0 2020-08-07,93.77999877929688,94.05000305175781,88.62000274658203,90.2300033569336,4949800.0 2020-08-10,97.12999725341797,98.12999725341797,93.30000305175781,94.25,5863800.0 2020-08-11,97.01000213623047,101.62000274658203,96.87000274658203,101.18000030517578,5372200.0 2020-08-12,96.02999877929688,99.6500015258789,95.38999938964844,99.20999908447266,3830200.0 2020-08-13,96.5,98.5,95.54000091552734,95.93000030517578,2158500.0 2020-08-14,96.01000213623047,97.66999816894531,95.95999908447266,97.25,3407000.0 2020-08-17,95.72000122070312,97.5,95.16000366210938,97.22000122070312,2096000.0 2020-08-18,94.44000244140625,95.83999633789062,93.43000030517578,95.5199966430664,1718100.0 2020-08-19,94.0,95.83999633789062,93.66999816894531,94.91000366210938,1536900.0 2020-08-20,94.0199966430664,95.62999725341797,92.06999969482422,92.45999908447266,2240200.0 2020-08-21,95.2699966430664,97.02999877929688,93.5,93.80999755859375,2069200.0 2020-08-24,97.88999938964844,98.56999969482422,95.0,96.01000213623047,2791700.0 2020-08-25,98.7699966430664,100.37999725341797,97.5199966430664,98.83000183105469,2302700.0 2020-08-26,97.37999725341797,98.56999969482422,96.33000183105469,98.33999633789062,2158300.0 2020-08-27,101.79000091552734,103.31999969482422,99.0,99.25,3856900.0 2020-08-28,106.26000213623047,106.61000061035156,101.94999694824219,102.95999908447266,3661000.0 2020-08-31,102.91000366210938,105.95999908447266,102.83999633789062,105.25,2881400.0 2020-09-01,103.08999633789062,104.58000183105469,100.76000213623047,101.4800033569336,1917500.0 2020-09-02,104.38999938964844,104.83999633789062,102.4000015258789,103.27999877929688,2101300.0 2020-09-03,103.08999633789062,107.9000015258789,102.20999908447266,104.98999786376953,2956200.0 2020-09-04,104.81999969482422,107.04000091552734,103.20999908447266,104.88999938964844,2855800.0 2020-09-08,103.9800033569336,107.1500015258789,102.37000274658203,103.0,2745900.0 2020-09-09,102.01000213623047,103.94000244140625,100.83000183105469,103.80999755859375,2630100.0 2020-09-10,100.37999725341797,105.37999725341797,100.11000061035156,102.94000244140625,2263100.0 2020-09-11,99.26000213623047,101.11000061035156,97.38999938964844,100.94000244140625,2637800.0 2020-09-14,104.68000030517578,104.91000366210938,100.55000305175781,100.87999725341797,2729300.0 2020-09-15,105.38999938964844,106.36000061035156,103.22000122070312,104.9800033569336,1922000.0 2020-09-16,107.76000213623047,108.88999938964844,104.44000244140625,106.11000061035156,3004200.0 2020-09-17,104.41000366210938,107.12999725341797,103.69999694824219,105.7699966430664,2763100.0 2020-09-18,99.87999725341797,103.94000244140625,99.58000183105469,103.37000274658203,5327700.0 2020-09-21,93.0199966430664,96.4000015258789,91.4000015258789,95.95999908447266,4863200.0 2020-09-22,95.5,95.52999877929688,93.0,93.51000213623047,3605400.0 2020-09-23,92.94000244140625,97.86000061035156,92.62000274658203,96.3499984741211,2788300.0 2020-09-24,91.3499984741211,93.58000183105469,90.4800033569336,92.2699966430664,4025900.0 2020-09-25,92.98999786376953,93.43000030517578,90.2699966430664,90.33000183105469,2318000.0 2020-09-28,96.0,97.38999938964844,93.94000244140625,95.05000305175781,2965400.0 2020-09-29,93.22000122070312,96.19000244140625,92.80999755859375,96.19000244140625,2216600.0 2020-09-30,92.58000183105469,96.0199966430664,92.1500015258789,94.41000366210938,2921800.0 2020-10-01,94.3499984741211,94.94999694824219,92.51000213623047,93.22000122070312,2182100.0 2020-10-02,95.25,95.62000274658203,91.44000244140625,91.69999694824219,2199000.0 2020-10-05,96.77999877929688,97.23999786376953,95.12999725341797,95.77999877929688,2153100.0 2020-10-06,96.91999816894531,100.33999633789062,96.5199966430664,98.12999725341797,3023200.0 2020-10-07,99.01000213623047,99.94000244140625,98.01000213623047,98.23999786376953,1845500.0 2020-10-08,100.30999755859375,100.44000244140625,98.20999908447266,99.80999755859375,1799200.0 2020-10-09,99.33999633789062,102.08999633789062,99.26000213623047,101.29000091552734,1673600.0 2020-10-12,100.70999908447266,101.11000061035156,98.83999633789062,99.45999908447266,2318400.0 2020-10-13,98.23999786376953,99.52999877929688,96.91000366210938,99.23999786376953,2738900.0 2020-10-14,97.06999969482422,99.19999694824219,96.55999755859375,98.54000091552734,2448000.0 2020-10-15,97.06999969482422,97.29000091552734,94.7699966430664,96.29000091552734,1884100.0 2020-10-16,97.76000213623047,98.98999786376953,96.80000305175781,97.33000183105469,1707000.0 2020-10-19,93.94000244140625,98.5199966430664,93.63999938964844,98.5199966430664,2073200.0 2020-10-20,96.08999633789062,97.08999633789062,94.19999694824219,95.30000305175781,1783000.0 2020-10-21,95.1500015258789,96.0199966430664,94.30999755859375,95.52999877929688,1512200.0 2020-10-22,100.81999969482422,101.20999908447266,95.63999938964844,96.0999984741211,3033000.0 2020-10-23,101.76000213623047,102.2699966430664,100.18000030517578,101.70999908447266,2032600.0 2020-10-26,96.0199966430664,99.51000213623047,94.41999816894531,99.5,2912900.0 2020-10-27,93.45999908447266,96.87000274658203,93.3499984741211,96.47000122070312,2512000.0 2020-10-28,89.97000122070312,92.5199966430664,88.91999816894531,91.56999969482422,4302400.0 2020-10-29,93.33000183105469,93.7699966430664,89.01000213623047,89.98999786376953,2728900.0 2020-10-30,92.87999725341797,94.02999877929688,90.55000305175781,92.05000305175781,2732200.0 2020-11-02,92.9000015258789,93.38999938964844,91.5999984741211,93.0,2320100.0 2020-11-03,96.08999633789062,97.19000244140625,93.88999938964844,94.26000213623047,2658400.0 2020-11-04,98.04000091552734,100.55999755859375,95.12999725341797,97.41999816894531,3274500.0 2020-11-05,100.91000366210938,102.88999938964844,98.12999725341797,98.7300033569336,3572800.0 2020-11-06,103.88999938964844,104.6500015258789,101.5,102.0,4168000.0 2020-11-09,118.30000305175781,131.89999389648438,113.5999984741211,123.05000305175781,14217300.0 2020-11-10,118.4800033569336,119.80000305175781,115.91999816894531,117.19999694824219,4883900.0 2020-11-11,116.38999938964844,118.19999694824219,115.06999969482422,117.54000091552734,3846800.0 2020-11-12,115.33999633789062,116.30999755859375,111.87000274658203,114.5999984741211,3113900.0 2020-11-13,120.0,120.12999725341797,115.6500015258789,116.30999755859375,2804700.0 2020-11-16,123.76000213623047,125.69999694824219,121.6500015258789,125.69999694824219,4596300.0 2020-11-17,122.77999877929688,123.66000366210938,120.36000061035156,123.62999725341797,2924400.0 2020-11-18,120.33999633789062,124.22000122070312,120.22000122070312,122.26000213623047,2370100.0 2020-11-19,121.11000061035156,121.70999908447266,119.52999877929688,120.3499984741211,2034800.0 2020-11-20,119.27999877929688,121.91000366210938,119.20999908447266,120.6500015258789,5292100.0 2020-11-23,123.08999633789062,123.41999816894531,120.56999969482422,120.94999694824219,2183300.0 2020-11-24,130.91000366210938,131.35000610351562,125.36000061035156,126.29000091552734,5305200.0 2020-11-25,129.22000122070312,130.25,127.76000213623047,129.8699951171875,2086600.0 2020-11-27,128.35000610351562,130.74000549316406,127.19999694824219,128.0,1365800.0 2020-11-30,126.87000274658203,128.30999755859375,124.87999725341797,127.91999816894531,2094500.0 2020-12-01,128.52000427246094,129.6699981689453,127.66999816894531,129.5,1891300.0 2020-12-02,128.72000122070312,130.63999938964844,127.68000030517578,128.11000061035156,1955100.0 2020-12-03,132.32000732421875,134.6699981689453,129.10000610351562,129.9600067138672,2694000.0 2020-12-04,135.61000061035156,135.83999633789062,132.77000427246094,133.63999938964844,1923200.0 2020-12-07,132.9600067138672,135.2899932861328,132.16000366210938,134.8800048828125,1766100.0 2020-12-08,132.5500030517578,134.1699981689453,131.0500030517578,131.5,1552800.0 2020-12-09,130.47000122070312,134.33999633789062,129.32000732421875,133.92999267578125,2786900.0 2020-12-10,131.77000427246094,132.41000366210938,128.8800048828125,129.86000061035156,1791300.0 2020-12-11,128.50999450683594,131.80999755859375,127.63999938964844,130.66000366210938,2171900.0 2020-12-14,126.62000274658203,131.42999267578125,126.43000030517578,131.2899932861328,1889000.0 2020-12-15,130.36000061035156,130.49000549316406,126.83999633789062,129.35000610351562,1811500.0 2020-12-16,130.44000244140625,130.9199981689453,128.74000549316406,130.60000610351562,1752500.0 2020-12-17,130.2899932861328,132.39999389648438,128.6699981689453,130.77999877929688,1818200.0 2020-12-18,128.82000732421875,130.91000366210938,128.27000427246094,130.33999633789062,3376400.0 2020-12-21,127.31999969482422,128.14999389648438,123.77999877929688,125.79000091552734,2186900.0 2020-12-22,126.26000213623047,127.27999877929688,124.44000244140625,126.54000091552734,1497400.0 2020-12-23,128.61000061035156,129.0800018310547,126.73999786376953,127.05999755859375,1624400.0 2020-12-24,128.75,128.97999572753906,127.5,128.6199951171875,592100.0 2020-12-28,128.32000732421875,130.57000732421875,128.1199951171875,130.25,1330200.0 2020-12-29,129.0,131.3300018310547,128.39999389648438,129.49000549316406,1685100.0 2020-12-30,130.47000122070312,131.35000610351562,128.5,129.2100067138672,1284400.0 2020-12-31,131.9199981689453,132.52000427246094,128.8300018310547,130.2899932861328,1537300.0 2021-01-04,124.7699966430664,132.11000061035156,123.36000061035156,131.50999450683594,3992000.0 2021-01-05,126.08999633789062,127.30999755859375,123.58000183105469,123.93000030517578,1428900.0 2021-01-06,129.38999938964844,130.72999572753906,124.83999633789062,124.83999633789062,2280000.0 2021-01-07,130.35000610351562,131.19000244140625,129.13999938964844,129.25999450683594,1909800.0 2021-01-08,129.69000244140625,132.19000244140625,128.97999572753906,131.1999969482422,1485400.0 2021-01-11,128.66000366210938,129.25,127.06999969482422,127.75,1692300.0 2021-01-12,127.38999938964844,128.60000610351562,126.0999984741211,127.88999938964844,2927900.0 2021-01-13,126.51000213623047,127.31999969482422,124.38999938964844,126.80999755859375,2715000.0 2021-01-14,128.92999267578125,130.6300048828125,127.26000213623047,128.35000610351562,1886600.0 2021-01-15,126.80000305175781,128.3800048828125,125.73999786376953,128.22999572753906,1698100.0 2021-01-19,126.86000061035156,128.22999572753906,125.45999908447266,127.33000183105469,1587300.0 2021-01-20,126.7300033569336,127.63999938964844,125.02999877929688,126.02999877929688,1990100.0 2021-01-21,126.62000274658203,127.69000244140625,124.5199966430664,126.01000213623047,1771600.0 2021-01-22,122.9000015258789,126.2699966430664,122.77999877929688,125.2699966430664,2155300.0 2021-01-25,119.62000274658203,122.58999633789062,116.9000015258789,122.38999938964844,4417500.0 2021-01-26,120.44000244140625,121.44000244140625,119.30000305175781,120.37999725341797,1966400.0 2021-01-27,117.47000122070312,120.38999938964844,115.94999694824219,118.69000244140625,3939600.0 2021-01-28,120.70999908447266,123.47000122070312,120.01000213623047,120.01000213623047,3559900.0 2021-01-29,116.30999755859375,119.97000122070312,115.5,119.75,4896800.0 2021-02-01,117.75,119.7699966430664,117.08000183105469,117.94999694824219,2227400.0 2021-02-02,122.0999984741211,122.55999755859375,118.98999786376953,119.47000122070312,2591700.0 2021-02-03,123.3499984741211,124.7699966430664,121.8499984741211,122.0,2256800.0 2021-02-04,125.44999694824219,125.8499984741211,123.30999755859375,124.01000213623047,1868900.0 2021-02-05,129.47999572753906,129.52000427246094,126.9800033569336,126.98999786376953,2807100.0 2021-02-08,129.08999633789062,130.82000732421875,126.69999694824219,130.14999389648438,2187800.0 2021-02-09,127.05000305175781,129.2899932861328,126.0999984741211,129.2899932861328,1404100.0 2021-02-10,126.75,128.92999267578125,126.16000366210938,127.06999969482422,1699900.0 2021-02-11,126.6500015258789,128.74000549316406,125.02999877929688,127.55999755859375,1929300.0 2021-02-12,129.47999572753906,129.7899932861328,125.55999755859375,125.73999786376953,1741100.0 2021-02-16,130.39999389648438,131.08999633789062,128.5800018310547,130.00999450683594,2443800.0 2021-02-17,131.33999633789062,133.25999450683594,127.52999877929688,128.39999389648438,2904800.0 2021-02-18,131.97999572753906,132.77000427246094,127.54000091552734,128.25999450683594,2620400.0 2021-02-19,136.27999877929688,137.5800018310547,131.27999877929688,131.27999877929688,2855700.0 2021-02-22,142.55999755859375,145.42999267578125,138.6699981689453,139.1999969482422,5314900.0 2021-02-23,149.5500030517578,149.6699981689453,142.14999389648438,145.0,5632800.0 2021-02-24,157.5,157.60000610351562,149.38999938964844,149.5,5865800.0 2021-02-25,150.08999633789062,159.97999572753906,148.8000030517578,156.25999450683594,5147300.0 2021-02-26,148.07000732421875,152.22999572753906,145.8000030517578,150.27999877929688,4107600.0 2021-03-01,148.47000122070312,151.02999877929688,147.97000122070312,151.02999877929688,2284600.0 2021-03-02,148.9499969482422,149.77999877929688,145.8699951171875,147.13999938964844,2892900.0 2021-03-03,146.30999755859375,150.3300018310547,146.27999877929688,149.50999450683594,2334300.0 2021-03-04,144.77000427246094,147.6199951171875,139.60000610351562,147.22999572753906,4121800.0 2021-03-05,146.9199981689453,147.38999938964844,138.97000122070312,146.66000366210938,3040600.0 2021-03-08,150.44000244140625,153.0500030517578,146.32000732421875,149.57000732421875,3123700.0 2021-03-09,147.0,151.41000366210938,146.66000366210938,151.24000549316406,2955900.0 2021-03-10,147.13999938964844,150.80999755859375,146.8300018310547,147.39999389648438,2262500.0 2021-03-11,148.8300018310547,150.63999938964844,145.75999450683594,147.13999938964844,2247300.0 2021-03-12,150.1999969482422,151.91000366210938,148.1199951171875,149.35000610351562,1688100.0 2021-03-15,153.55999755859375,154.0500030517578,150.25,152.49000549316406,2564800.0 2021-03-16,150.6300048828125,154.14999389648438,149.5399932861328,153.55999755859375,1720100.0 2021-03-17,155.9499969482422,156.14999389648438,149.77000427246094,149.85000610351562,2756600.0 2021-03-18,154.2899932861328,157.63999938964844,152.10000610351562,154.57000732421875,2840000.0 2021-03-19,152.27999877929688,153.44000244140625,149.0399932861328,152.58999633789062,5444000.0 2021-03-22,151.5,152.25,149.3800048828125,150.5500030517578,2595600.0 2021-03-23,142.4199981689453,149.6999969482422,141.39999389648438,149.67999267578125,4233200.0 2021-03-24,143.27999877929688,147.64999389648438,143.19000244140625,144.1999969482422,2869500.0 2021-03-25,146.57000732421875,146.9600067138672,139.41000366210938,141.83999633789062,2135000.0 2021-03-26,146.82000732421875,147.5399932861328,142.80999755859375,147.35000610351562,2726400.0 2021-03-29,144.60000610351562,146.8000030517578,143.14999389648438,146.0,2578000.0 2021-03-30,148.22999572753906,149.67999267578125,144.52999877929688,144.7899932861328,2753500.0 2021-03-31,148.11000061035156,150.33999633789062,147.02999877929688,148.9600067138672,2352400.0 2021-04-01,148.27000427246094,149.3300018310547,146.57000732421875,148.27000427246094,2082400.0 2021-04-05,150.92999267578125,153.22999572753906,150.24000549316406,150.5,2352400.0 2021-04-06,151.6199951171875,152.77000427246094,150.72999572753906,150.99000549316406,1754300.0 2021-04-07,148.80999755859375,152.41000366210938,148.07000732421875,152.25,1577100.0 2021-04-08,149.44000244140625,149.94000244140625,146.7899932861328,148.5,1522300.0 2021-04-09,148.47999572753906,149.0,146.07000732421875,148.27000427246094,1601700.0 2021-04-12,149.35000610351562,149.4499969482422,146.89999389648438,148.47000122070312,1305800.0 2021-04-13,148.80999755859375,149.16000366210938,145.99000549316406,148.11000061035156,1865500.0 2021-04-14,149.58999633789062,151.94000244140625,148.6999969482422,149.08999633789062,1676600.0 2021-04-15,149.17999267578125,150.6199951171875,148.4600067138672,149.8000030517578,1412700.0 2021-04-16,148.6300048828125,151.32000732421875,147.6999969482422,150.1199951171875,2718400.0 2021-04-19,147.89999389648438,148.92999267578125,146.85000610351562,148.0,1209800.0 2021-04-20,141.97000122070312,146.47000122070312,140.0500030517578,146.47000122070312,2763200.0 2021-04-21,144.75999450683594,145.39999389648438,140.8699951171875,141.6999969482422,2527100.0 2021-04-22,146.63999938964844,149.27000427246094,143.32000732421875,144.6699981689453,2251300.0 2021-04-23,148.36000061035156,148.72000122070312,145.8000030517578,147.0399932861328,1240600.0 2021-04-26,148.47999572753906,150.74000549316406,147.75999450683594,149.5,1177200.0 2021-04-27,149.74000549316406,150.35000610351562,148.19000244140625,148.9600067138672,1570400.0 2021-04-28,149.4499969482422,150.25,148.5800018310547,149.5800018310547,1230100.0 2021-04-29,151.02999877929688,152.99000549316406,148.75,151.30999755859375,1460600.0 2021-04-30,148.52000427246094,150.02000427246094,146.5399932861328,149.10000610351562,1759500.0 2021-05-03,148.88999938964844,150.16000366210938,148.3300018310547,149.32000732421875,1413200.0 2021-05-04,147.61000061035156,148.27000427246094,144.3300018310547,148.27000427246094,1794600.0 2021-05-05,144.50999450683594,148.9199981689453,144.17999267578125,147.82000732421875,1854800.0 2021-05-06,142.58999633789062,144.5800018310547,140.5800018310547,144.5800018310547,2180500.0 2021-05-07,146.69000244140625,146.88999938964844,142.5,143.0,2969200.0 2021-05-10,140.66000366210938,145.39999389648438,140.60000610351562,144.8699951171875,4140800.0 2021-05-11,141.7100067138672,141.94000244140625,138.3800048828125,139.5800018310547,3166700.0 2021-05-12,135.94000244140625,141.30999755859375,135.35000610351562,140.47999572753906,2762000.0 2021-05-13,139.27000427246094,140.38999938964844,136.55999755859375,136.55999755859375,2363700.0 2021-05-14,143.2899932861328,143.8000030517578,139.0800018310547,140.4199981689453,2200300.0 2021-05-17,139.86000061035156,143.25999450683594,138.24000549316406,143.25999450683594,1741400.0 2021-05-18,139.77000427246094,142.99000549316406,139.75999450683594,140.8699951171875,1518400.0 2021-05-19,139.42999267578125,139.5,136.33999633789062,137.86000061035156,1593200.0 2021-05-20,138.97999572753906,139.9600067138672,137.58999633789062,139.8000030517578,2098300.0 2021-05-21,139.00999450683594,140.74000549316406,138.57000732421875,139.7100067138672,1846600.0 2021-05-24,141.88999938964844,142.2100067138672,139.11000061035156,140.0800018310547,1420200.0 2021-05-25,142.7899932861328,144.24000549316406,141.97999572753906,142.4499969482422,1665400.0 2021-05-26,144.47000122070312,145.27000427246094,142.8800048828125,144.02999877929688,1440400.0 2021-05-27,145.83999633789062,146.0,143.49000549316406,145.4199981689453,1936500.0 2021-05-28,143.5800018310547,145.7100067138672,143.00999450683594,145.6300048828125,1711700.0 2021-06-01,145.17999267578125,146.92999267578125,144.30999755859375,145.39999389648438,1687800.0 2021-06-02,142.6300048828125,146.0500030517578,142.3300018310547,145.99000549316406,2284500.0 2021-06-03,140.39999389648438,141.89999389648438,139.66000366210938,141.74000549316406,1921600.0 2021-06-04,142.05999755859375,142.5,140.63999938964844,141.6300048828125,1651300.0 2021-06-07,142.47999572753906,143.25,141.8699951171875,143.0399932861328,2196300.0 2021-06-08,145.72000122070312,146.3800048828125,142.5800018310547,142.8000030517578,1900100.0 2021-06-09,143.82000732421875,146.5,143.38999938964844,146.3800048828125,1541000.0 2021-06-10,143.97000122070312,144.75,142.61000061035156,144.17999267578125,1544800.0 2021-06-11,143.47999572753906,144.63999938964844,142.92999267578125,144.0,1444000.0 2021-06-14,143.89999389648438,144.52999877929688,142.89999389648438,143.69000244140625,1245500.0 2021-06-15,144.11000061035156,144.4600067138672,143.57000732421875,143.6199951171875,1232200.0 2021-06-16,143.2100067138672,144.58999633789062,142.0,143.97000122070312,1431400.0 2021-06-17,141.7899932861328,144.86000061035156,141.74000549316406,143.2899932861328,1578800.0 2021-06-18,138.8300018310547,140.6300048828125,138.47000122070312,140.22999572753906,3027200.0 2021-06-21,142.8800048828125,143.0,138.8300018310547,139.77000427246094,2328300.0 2021-06-22,141.39999389648438,142.49000549316406,140.69000244140625,142.0,1637500.0 2021-06-23,141.10000610351562,141.6999969482422,140.27999877929688,140.83999633789062,1346300.0 2021-06-24,140.7899932861328,142.6999969482422,139.94000244140625,142.0800018310547,1936500.0 2021-06-25,140.13999938964844,141.32000732421875,139.25999450683594,141.02000427246094,6295600.0 2021-06-28,135.8699951171875,139.4600067138672,134.50999450683594,139.3300018310547,2892100.0 2021-06-29,135.0,136.80999755859375,134.4199981689453,136.0,1936000.0 2021-06-30,136.52000427246094,137.35000610351562,134.9199981689453,135.0,2222400.0 2021-07-01,139.24000549316406,139.58999633789062,136.86000061035156,137.22000122070312,3448300.0 2021-07-02,141.25999450683594,141.75,139.08999633789062,139.75,2072900.0 2021-07-06,140.1300048828125,141.88999938964844,138.64999389648438,141.47999572753906,2464700.0 2021-07-07,139.61000061035156,141.17999267578125,136.6999969482422,139.5,1753200.0 2021-07-08,137.63999938964844,139.10000610351562,134.88999938964844,136.8699951171875,2304400.0 2021-07-09,142.47999572753906,142.7100067138672,138.0,138.25999450683594,2119800.0 2021-07-12,141.77000427246094,142.72999572753906,140.35000610351562,141.02999877929688,2143200.0 2021-07-13,138.33999633789062,141.72000122070312,138.16000366210938,140.9499969482422,1859100.0 2021-07-14,139.6300048828125,140.6699981689453,137.2100067138672,138.75999450683594,1844700.0 2021-07-15,139.52999877929688,140.22000122070312,138.1300048828125,139.39999389648438,1383500.0 2021-07-16,135.0500030517578,141.1999969482422,134.88999938964844,140.66000366210938,1984800.0 2021-07-19,130.85000610351562,132.89999389648438,127.2300033569336,130.85000610351562,4067600.0 2021-07-20,135.02999877929688,135.9199981689453,130.33999633789062,131.27999877929688,2227300.0 2021-07-21,140.36000061035156,141.07000732421875,135.42999267578125,135.42999267578125,2798400.0 2021-07-22,138.5,139.91000366210938,137.27999877929688,139.4600067138672,1755400.0 2021-07-23,139.17999267578125,139.99000549316406,138.2100067138672,138.77000427246094,1731600.0 2021-07-26,142.49000549316406,142.58999633789062,138.14999389648438,139.72999572753906,1781600.0 2021-07-27,143.4499969482422,143.49000549316406,140.52000427246094,141.25,1668700.0 2021-07-28,144.57000732421875,145.30999755859375,141.22000122070312,144.1300048828125,1649200.0 2021-07-29,147.8800048828125,149.8000030517578,143.33999633789062,145.38999938964844,2612500.0 2021-07-30,145.97999572753906,147.9600067138672,144.69000244140625,146.3800048828125,2115900.0 2021-08-02,144.8699951171875,148.6699981689453,144.14999389648438,147.05999755859375,2409800.0 2021-08-03,142.6300048828125,145.72000122070312,139.33999633789062,145.64999389648438,2849100.0 2021-08-04,137.97000122070312,141.0,136.80999755859375,141.0,3217700.0 2021-08-05,141.72000122070312,142.94000244140625,138.4600067138672,139.0399932861328,2250400.0 2021-08-06,141.58999633789062,142.1999969482422,139.35000610351562,141.64999389648438,2099800.0 2021-08-09,137.11000061035156,141.13999938964844,135.74000549316406,141.02000427246094,3074900.0 2021-08-10,137.99000549316406,139.1699981689453,136.3699951171875,136.9499969482422,1938900.0 2021-08-11,138.1199951171875,138.88999938964844,136.14999389648438,137.3800048828125,1131600.0 2021-08-12,134.77000427246094,138.02999877929688,134.24000549316406,137.5500030517578,2238600.0 2021-08-13,134.3800048828125,135.4499969482422,133.58999633789062,135.11000061035156,1728000.0 2021-08-16,133.1300048828125,134.3000030517578,131.35000610351562,133.4600067138672,1626200.0 2021-08-17,130.36000061035156,131.49000549316406,129.02000427246094,131.17999267578125,2292000.0 2021-08-18,130.0,132.47000122070312,129.3800048828125,130.25,1915400.0 2021-08-19,130.25999450683594,130.3800048828125,127.58000183105469,128.99000549316406,2393700.0 2021-08-20,131.14999389648438,131.52999877929688,129.02000427246094,129.5500030517578,1761800.0 2021-08-23,134.14999389648438,134.1699981689453,132.25999450683594,132.3000030517578,1983000.0 2021-08-24,136.88999938964844,137.74000549316406,134.97999572753906,135.08999633789062,1966200.0 2021-08-25,136.89999389648438,137.5800018310547,135.1300048828125,137.32000732421875,1357500.0 2021-08-26,133.6699981689453,136.41000366210938,133.1699981689453,136.0,1523900.0 2021-08-27,136.02000427246094,136.75999450683594,133.61000061035156,133.6199951171875,1221000.0 2021-08-30,135.10000610351562,136.4600067138672,134.0399932861328,136.2899932861328,1477500.0 2021-08-31,135.13999938964844,135.9600067138672,133.42999267578125,134.4600067138672,1762900.0 2021-09-01,134.8300018310547,136.47000122070312,134.2100067138672,136.3000030517578,1738600.0 2021-09-02,135.39999389648438,136.8800048828125,133.9199981689453,135.24000549316406,1072600.0 2021-09-03,133.0,135.3000030517578,131.66000366210938,134.38999938964844,1354800.0 2021-09-07,134.0500030517578,134.39999389648438,131.83999633789062,132.4199981689453,1255700.0 2021-09-08,133.77999877929688,134.9600067138672,131.7100067138672,134.49000549316406,2281300.0 2021-09-09,136.08999633789062,137.5,133.16000366210938,133.61000061035156,2072600.0 2021-09-10,135.63999938964844,137.72000122070312,134.49000549316406,136.7100067138672,1574500.0 2021-09-13,139.97999572753906,140.5800018310547,135.94000244140625,136.9600067138672,1923400.0 2021-09-14,142.33999633789062,142.69000244140625,139.0,139.97000122070312,2159400.0 2021-09-15,144.67999267578125,145.08999633789062,140.0500030517578,141.5399932861328,3068200.0 2021-09-16,144.8000030517578,146.00999450683594,143.8300018310547,144.39999389648438,1966800.0 2021-09-17,143.89999389648438,145.6300048828125,143.66000366210938,145.02000427246094,2650200.0 2021-09-20,142.82000732421875,143.1199951171875,139.75999450683594,142.50999450683594,2375400.0 2021-09-21,142.00999450683594,144.5399932861328,141.22000122070312,143.6999969482422,1707300.0 2021-09-22,144.39999389648438,145.7899932861328,142.35000610351562,142.75999450683594,1543100.0 2021-09-23,149.91000366210938,150.17999267578125,144.39999389648438,144.69000244140625,2913800.0 2021-09-24,152.50999450683594,152.75,149.05999755859375,149.22999572753906,1881600.0 2021-09-27,154.32000732421875,155.77999877929688,152.52999877929688,152.6300048828125,1890900.0 2021-09-28,153.58999633789062,155.3000030517578,152.22999572753906,153.1300048828125,2151600.0 2021-09-29,151.91000366210938,154.38999938964844,150.67999267578125,154.3000030517578,1535500.0 2021-09-30,148.08999633789062,152.1300048828125,147.63999938964844,152.1300048828125,2030900.0 2021-10-01,155.97000122070312,157.27999877929688,150.27000427246094,150.75,4710000.0 2021-10-04,155.13999938964844,158.75999450683594,154.3300018310547,155.86000061035156,1860400.0 2021-10-05,155.44000244140625,156.52000427246094,153.35000610351562,155.25,1744900.0 2021-10-06,155.30999755859375,155.4600067138672,151.82000732421875,153.50999450683594,1667000.0 2021-10-07,157.75,159.66000366210938,156.05999755859375,157.02999877929688,1862000.0 2021-10-08,157.08999633789062,158.74000549316406,156.42999267578125,157.99000549316406,1193900.0 2021-10-11,156.82000732421875,159.77000427246094,156.57000732421875,157.41000366210938,1677800.0 2021-10-12,157.4499969482422,158.22999572753906,155.97000122070312,156.60000610351562,1995800.0 2021-10-13,154.6199951171875,158.4499969482422,154.16000366210938,158.22999572753906,1973100.0 2021-10-14,155.22000122070312,156.5399932861328,154.07000732421875,155.8699951171875,1978400.0 2021-10-15,160.0399932861328,161.4199981689453,157.0,157.11000061035156,2801300.0 2021-10-18,159.2100067138672,160.44000244140625,158.22000122070312,159.0,1541900.0 2021-10-19,155.02000427246094,158.89999389648438,154.49000549316406,158.0,2619500.0 2021-10-20,153.27000427246094,155.19000244140625,152.64999389648438,154.75,2402900.0 2021-10-21,155.64999389648438,155.77999877929688,152.83999633789062,153.5500030517578,1192800.0 2021-10-22,154.75,155.9600067138672,154.1300048828125,155.30999755859375,996300.0 2021-10-25,154.7899932861328,156.1699981689453,153.4499969482422,155.27999877929688,1434300.0 2021-10-26,156.0399932861328,157.61000061035156,155.1699981689453,156.64999389648438,1804300.0 2021-10-27,159.8000030517578,160.55999755859375,154.17999267578125,155.07000732421875,2100300.0 2021-10-28,159.97000122070312,162.30999755859375,158.25999450683594,159.55999755859375,2317600.0 2021-10-29,160.02000427246094,161.0500030517578,157.4499969482422,159.0,2025400.0 2021-11-01,161.8300018310547,162.14999389648438,159.2899932861328,160.39999389648438,2177900.0 2021-11-02,160.05999755859375,161.9199981689453,158.3300018310547,160.9499969482422,2615800.0 2021-11-03,164.52999877929688,166.82000732421875,157.07000732421875,160.75999450683594,3158400.0 2021-11-04,164.08999633789062,166.02000427246094,162.7100067138672,166.02000427246094,1863800.0 2021-11-05,167.61000061035156,171.67999267578125,166.22999572753906,169.39999389648438,2955400.0 2021-11-08,168.38999938964844,170.83999633789062,167.3300018310547,170.3300018310547,2476600.0 2021-11-09,164.77000427246094,168.0500030517578,162.38999938964844,168.0500030517578,1774500.0 2021-11-10,160.99000549316406,164.5,159.58999633789062,163.47999572753906,1554800.0 2021-11-11,156.8699951171875,161.0,156.6199951171875,160.6199951171875,1664900.0 2021-11-12,156.47999572753906,158.9499969482422,155.52999877929688,157.5,1914100.0 2021-11-15,155.67999267578125,157.7899932861328,154.8800048828125,157.0399932861328,1378600.0 2021-11-16,153.99000549316406,155.5800018310547,152.80999755859375,155.1300048828125,2137700.0 2021-11-17,156.72000122070312,156.91000366210938,152.3300018310547,153.27000427246094,1965600.0 2021-11-18,155.72999572753906,157.74000549316406,154.83999633789062,156.77000427246094,1126800.0 2021-11-19,154.9199981689453,156.08999633789062,150.25999450683594,153.97999572753906,1879800.0 2021-11-22,156.41000366210938,157.14999389648438,152.7899932861328,156.16000366210938,2268900.0 2021-11-23,157.44000244140625,158.4499969482422,156.13999938964844,157.3800048828125,1926300.0 2021-11-24,157.61000061035156,158.07000732421875,153.39999389648438,156.1199951171875,1532800.0 2021-11-26,147.44000244140625,147.75999450683594,140.5500030517578,146.64999389648438,4264500.0 2021-11-29,150.77000427246094,154.5500030517578,149.6999969482422,149.6999969482422,3155000.0 2021-11-30,147.55999755859375,149.0,145.6999969482422,148.55999755859375,3465900.0 2021-12-01,142.5,152.07000732421875,142.11000061035156,150.25999450683594,3198900.0 2021-12-02,151.1199951171875,152.58999633789062,143.1300048828125,143.3699951171875,3099000.0 2021-12-03,149.97999572753906,152.22000122070312,146.8000030517578,151.57000732421875,3104600.0 2021-12-06,156.6999969482422,159.47999572753906,152.22000122070312,152.22000122070312,2421800.0 2021-12-07,156.52999877929688,162.17999267578125,155.6999969482422,158.49000549316406,2416600.0 2021-12-08,157.63999938964844,159.57000732421875,155.80999755859375,157.4600067138672,1618500.0 2021-12-09,157.14999389648438,158.47999572753906,155.36000061035156,156.25999450683594,1103100.0 2021-12-10,160.80999755859375,160.9499969482422,156.02000427246094,158.2100067138672,1705600.0 2021-12-13,153.67999267578125,159.67999267578125,153.4199981689453,159.07000732421875,2362800.0 2021-12-14,154.00999450683594,155.94000244140625,152.5500030517578,152.77000427246094,1548800.0 2021-12-15,151.17999267578125,153.92999267578125,148.64999389648438,152.99000549316406,2228000.0 2021-12-16,150.75999450683594,153.1199951171875,150.08999633789062,151.16000366210938,2738400.0 2021-12-17,150.19000244140625,151.8300018310547,147.50999450683594,149.3800048828125,3592300.0 2021-12-20,149.67999267578125,151.24000549316406,145.7899932861328,146.99000549316406,2765600.0 2021-12-21,158.32000732421875,158.6999969482422,150.9199981689453,150.9199981689453,2269300.0 2021-12-22,162.5800018310547,163.22999572753906,158.36000061035156,158.55999755859375,2001000.0 2021-12-23,165.19000244140625,165.7899932861328,162.5399932861328,164.25,1528900.0 2021-12-27,166.7100067138672,167.08999633789062,163.4499969482422,164.47000122070312,1139900.0 2021-12-28,166.75,167.66000366210938,165.27999877929688,165.91000366210938,1297200.0 2021-12-29,166.5500030517578,167.5800018310547,165.5,166.35000610351562,905600.0 2021-12-30,164.86000061035156,167.97999572753906,164.72999572753906,166.5500030517578,840900.0 2021-12-31,165.24000549316406,166.17999267578125,164.07000732421875,164.85000610351562,902700.0 2022-01-03,163.91000366210938,166.41000366210938,161.22999572753906,165.07000732421875,1836800.0 2022-01-04,168.00999450683594,171.16000366210938,165.8000030517578,166.77000427246094,2131600.0 2022-01-05,164.3699951171875,169.0,164.3300018310547,168.27000427246094,1656700.0 2022-01-06,165.22000122070312,166.4600067138672,164.22999572753906,165.3000030517578,1421600.0 2022-01-07,166.66000366210938,168.75,164.69000244140625,166.0,1508800.0 2022-01-10,162.0500030517578,167.8800048828125,160.1300048828125,167.25,2228400.0 2022-01-11,165.1999969482422,165.64999389648438,160.07000732421875,161.97000122070312,2141100.0 2022-01-12,164.86000061035156,166.8699951171875,162.66000366210938,166.35000610351562,1606400.0 2022-01-13,164.50999450683594,167.3000030517578,164.10000610351562,164.94000244140625,1619700.0 2022-01-14,162.8000030517578,164.4199981689453,159.72000122070312,163.88999938964844,1886400.0 2022-01-18,159.50999450683594,161.11000061035156,157.67999267578125,160.1199951171875,2087600.0 2022-01-19,154.1999969482422,159.97999572753906,154.11000061035156,159.92999267578125,2396300.0 2022-01-20,156.6999969482422,161.69000244140625,155.3699951171875,155.5500030517578,2160400.0 2022-01-21,156.99000549316406,160.1999969482422,154.5,156.6999969482422,4745500.0 2022-01-24,155.74000549316406,156.5,150.92999267578125,154.0,3537700.0 2022-01-25,157.02999877929688,158.25,150.35000610351562,153.9499969482422,2197200.0 2022-01-26,158.72999572753906,164.0,156.69000244140625,158.0399932861328,2345800.0 2022-01-27,153.7100067138672,160.86000061035156,152.1300048828125,159.6300048828125,2184100.0 2022-01-28,159.3800048828125,159.50999450683594,152.75,154.0,1930400.0 2022-01-31,161.1199951171875,161.2899932861328,157.24000549316406,158.5399932861328,1972100.0 2022-02-01,163.02000427246094,163.67999267578125,160.3300018310547,161.1199951171875,1755100.0 2022-02-02,160.8699951171875,163.63999938964844,160.11000061035156,163.33999633789062,3912500.0 2022-02-03,162.00999450683594,164.49000549316406,160.0,160.0,2920000.0 2022-02-04,162.74000549316406,163.7100067138672,158.9199981689453,161.00999450683594,2204700.0 2022-02-07,166.0399932861328,167.24000549316406,162.75,163.1199951171875,2003300.0 2022-02-08,171.5500030517578,172.0399932861328,165.3000030517578,167.05999755859375,2553000.0 2022-02-09,173.52999877929688,176.52000427246094,172.02999877929688,172.55999755859375,2100300.0 2022-02-10,174.67999267578125,176.47999572753906,170.00999450683594,170.88999938964844,2122100.0 2022-02-11,169.8800048828125,177.22999572753906,168.67999267578125,175.16000366210938,2819100.0 2022-02-14,171.3300018310547,174.39999389648438,169.4199981689453,170.5500030517578,2675200.0 2022-02-15,181.1999969482422,181.33999633789062,174.5399932861328,175.89999389648438,4264300.0 2022-02-16,183.25999450683594,184.99000549316406,178.0,178.30999755859375,3263800.0 2022-02-17,178.1699981689453,181.77999877929688,177.7100067138672,180.1699981689453,3356300.0 2022-02-18,174.9199981689453,179.5399932861328,174.72000122070312,177.5800018310547,2882400.0 2022-02-22,173.1199951171875,175.82000732421875,169.80999755859375,174.6199951171875,2744000.0 2022-02-23,167.97000122070312,174.5500030517578,167.3699951171875,174.13999938964844,3494800.0 2022-02-24,168.75,169.5500030517578,162.9499969482422,163.05999755859375,4332700.0 2022-02-25,174.3699951171875,174.60000610351562,168.42999267578125,170.52999877929688,2805800.0 2022-02-28,170.13999938964844,172.49000549316406,167.52999877929688,170.38999938964844,2574400.0 2022-03-01,164.91000366210938,170.00999450683594,163.8800048828125,168.6999969482422,2886100.0 2022-03-02,168.22999572753906,171.00999450683594,166.91000366210938,167.5800018310547,2159600.0 2022-03-03,165.47000122070312,171.52999877929688,164.4499969482422,169.74000549316406,2444900.0 2022-03-04,159.27999877929688,163.92999267578125,156.75999450683594,163.0,2858200.0 2022-03-07,148.05999755859375,159.22000122070312,147.92999267578125,159.22000122070312,3769100.0 2022-03-08,152.7899932861328,159.11000061035156,146.07000732421875,148.9199981689453,4939400.0 2022-03-09,159.47000122070312,162.55999755859375,157.74000549316406,158.1999969482422,3509600.0 2022-03-10,162.55999755859375,164.22000122070312,156.0500030517578,156.5500030517578,2573300.0 2022-03-11,161.63999938964844,165.52999877929688,161.3000030517578,164.35000610351562,2316300.0 2022-03-14,161.75999450683594,164.1300048828125,160.11000061035156,162.27000427246094,1917600.0 2022-03-15,166.39999389648438,167.3300018310547,163.64999389648438,163.92999267578125,2297300.0 2022-03-16,172.2899932861328,172.5,167.02999877929688,168.19000244140625,2300300.0 2022-03-17,171.24000549316406,171.25,168.1300048828125,170.3300018310547,1582300.0 2022-03-18,171.19000244140625,173.44000244140625,167.64999389648438,170.25999450683594,3542300.0 2022-03-21,169.9499969482422,170.22000122070312,167.85000610351562,169.9499969482422,1770400.0 2022-03-22,170.57000732421875,172.8800048828125,169.97999572753906,171.6699981689453,2004100.0 2022-03-23,167.64999389648438,170.97999572753906,167.1999969482422,169.41000366210938,2709100.0 2022-03-24,171.97999572753906,171.99000549316406,167.1999969482422,169.0,1795800.0 2022-03-25,171.52000427246094,173.69000244140625,170.75,172.0,1427600.0 2022-03-28,171.55999755859375,172.57000732421875,169.13999938964844,172.10000610351562,1215600.0 2022-03-29,178.32000732421875,178.97000122070312,174.10000610351562,174.24000549316406,2200900.0 2022-03-30,176.4499969482422,179.1199951171875,175.39999389648438,177.5399932861328,2285200.0 2022-03-31,175.75,179.3000030517578,175.72000122070312,177.19000244140625,2368900.0 2022-04-01,173.67999267578125,178.3800048828125,172.61000061035156,176.9199981689453,1900400.0 2022-04-04,174.64999389648438,175.0399932861328,171.6199951171875,173.3699951171875,1394900.0 2022-04-05,174.0,176.61000061035156,172.0,174.41000366210938,1545100.0 2022-04-06,166.1699981689453,171.75999450683594,165.6199951171875,171.75999450683594,2180100.0 2022-04-07,164.66000366210938,166.6199951171875,162.36000061035156,165.5800018310547,2608600.0 2022-04-08,163.86000061035156,165.30999755859375,162.39999389648438,163.61000061035156,1522400.0 2022-04-11,162.4499969482422,165.55999755859375,161.66000366210938,161.9600067138672,1402500.0 2022-04-12,163.24000549316406,165.9600067138672,162.27999877929688,164.6300048828125,1549700.0 2022-04-13,175.5399932861328,176.25,164.00999450683594,164.16000366210938,3343800.0 2022-04-14,180.50999450683594,181.52000427246094,176.1999969482422,176.1999969482422,3631700.0 2022-04-18,183.14999389648438,184.9499969482422,179.22999572753906,179.22999572753906,2961100.0 2022-04-19,188.77999877929688,189.5500030517578,182.0500030517578,182.27999877929688,2775100.0 2022-04-20,190.3000030517578,193.7899932861328,188.77999877929688,189.0,3500700.0 2022-04-21,184.1699981689453,195.89999389648438,183.6999969482422,193.5399932861328,2905600.0 2022-04-22,179.49000549316406,184.1699981689453,178.94000244140625,183.75999450683594,1872900.0 2022-04-25,182.47999572753906,182.69000244140625,177.00999450683594,178.8699951171875,2368300.0 2022-04-26,177.25,183.17999267578125,176.82000732421875,181.0,2085100.0 2022-04-27,180.1999969482422,181.8300018310547,175.91000366210938,177.92999267578125,1808900.0 2022-04-28,184.55999755859375,186.1699981689453,180.07000732421875,181.72000122070312,2335500.0 2022-04-29,177.52000427246094,185.1300048828125,176.9600067138672,182.97000122070312,2605500.0 2022-05-02,178.13999938964844,180.32000732421875,173.27999877929688,178.9499969482422,2590000.0 2022-05-03,173.0399932861328,178.69000244140625,170.7899932861328,178.64999389648438,4135800.0 2022-05-04,181.24000549316406,181.57000732421875,172.32000732421875,176.0,4283900.0 2022-05-05,177.66000366210938,183.50999450683594,175.17999267578125,179.69000244140625,3174400.0 2022-05-06,172.52000427246094,178.5399932861328,169.27999877929688,178.17999267578125,2764100.0 2022-05-09,163.85000610351562,170.97999572753906,162.10000610351562,170.97999572753906,4058300.0 2022-05-10,168.08999633789062,170.24000549316406,164.92999267578125,168.05999755859375,2594500.0 2022-05-11,166.9600067138672,172.49000549316406,165.7899932861328,167.6199951171875,2973800.0 2022-05-12,163.33999633789062,167.30999755859375,159.9600067138672,165.47000122070312,2619600.0 2022-05-13,166.39999389648438,167.47999572753906,163.75,166.0,2772300.0 2022-05-16,162.3300018310547,166.38999938964844,161.39999389648438,165.6999969482422,2367900.0 2022-05-17,164.86000061035156,167.32000732421875,162.5,166.3300018310547,2302300.0 2022-05-18,154.02000427246094,164.3800048828125,153.00999450683594,162.72999572753906,3748400.0 2022-05-19,156.94000244140625,159.58999633789062,152.25,153.2899932861328,2228000.0 2022-05-20,155.22999572753906,159.6300048828125,151.42999267578125,159.4199981689453,2105800.0 2022-05-23,157.9600067138672,159.16000366210938,153.32000732421875,156.47000122070312,1832300.0 2022-05-24,152.63999938964844,156.69000244140625,149.75999450683594,155.67999267578125,2303600.0 2022-05-25,159.5500030517578,160.35000610351562,150.77000427246094,151.38999938964844,3079800.0 2022-05-26,170.1699981689453,171.69000244140625,160.35000610351562,160.35000610351562,3693100.0 2022-05-27,172.55999755859375,177.0,170.4499969482422,170.4499969482422,2387200.0 2022-05-31,171.5800018310547,172.88999938964844,168.3300018310547,171.0500030517578,2224800.0 2022-06-01,170.58999633789062,174.0,167.86000061035156,172.5399932861328,1729700.0 2022-06-02,174.4199981689453,174.5800018310547,170.3800048828125,170.75,1749800.0 2022-06-03,174.64999389648438,175.39999389648438,171.85000610351562,172.7899932861328,1370300.0 2022-06-06,177.61000061035156,179.24000549316406,175.3000030517578,177.0,1394700.0 2022-06-07,177.17999267578125,177.8300018310547,173.6699981689453,175.77000427246094,1336400.0 2022-06-08,173.19000244140625,175.67999267578125,171.77000427246094,175.27000427246094,1693500.0 2022-06-09,167.64999389648438,173.0800018310547,167.63999938964844,173.0800018310547,1449300.0 2022-06-10,159.8699951171875,167.02000427246094,159.75999450683594,165.02999877929688,2736300.0 2022-06-13,152.10000610351562,154.57000732421875,149.8699951171875,154.0,4029800.0 2022-06-14,152.22000122070312,154.72999572753906,150.27999877929688,153.86000061035156,2667200.0 2022-06-15,154.8000030517578,157.16000366210938,153.1199951171875,154.75999450683594,2051200.0 2022-06-16,145.16000366210938,150.8000030517578,144.58999633789062,149.85000610351562,2610900.0 2022-06-17,145.22999572753906,147.63999938964844,142.8000030517578,145.83999633789062,3277500.0 2022-06-21,141.5800018310547,147.99000549316406,141.1699981689453,147.8300018310547,3357100.0 2022-06-22,136.4600067138672,141.5800018310547,135.99000549316406,139.44000244140625,4112900.0 2022-06-23,133.05999755859375,137.6999969482422,131.00999450683594,137.6699981689453,3285700.0 2022-06-24,139.38999938964844,141.07000732421875,133.25999450683594,135.0,3075900.0 2022-06-27,140.19000244140625,141.08999633789062,138.33999633789062,139.60000610351562,2056500.0 2022-06-28,138.69000244140625,146.05999755859375,138.50999450683594,142.72999572753906,2241100.0 2022-06-29,137.72999572753906,139.6199951171875,135.72000122070312,138.69000244140625,2621600.0 2022-06-30,136.00999450683594,138.13999938964844,133.07000732421875,135.1199951171875,3379200.0 2022-07-01,139.17999267578125,139.25,134.6199951171875,135.74000549316406,2039900.0 2022-07-05,138.69000244140625,138.75,133.99000549316406,135.9199981689453,2367000.0 2022-07-06,135.64999389648438,139.7100067138672,133.5399932861328,138.9499969482422,1880400.0 2022-07-07,138.67999267578125,139.80999755859375,136.97000122070312,137.47000122070312,2017100.0 2022-07-08,137.8000030517578,138.8300018310547,135.55999755859375,138.67999267578125,1631400.0 2022-07-11,137.75999450683594,138.52000427246094,135.14999389648438,137.10000610351562,2161700.0 2022-07-12,139.1199951171875,141.25,136.92999267578125,136.92999267578125,1691700.0 2022-07-13,140.8000030517578,142.11000061035156,135.6999969482422,136.25999450683594,2337100.0 2022-07-14,140.77999877929688,141.25999450683594,137.9499969482422,137.9600067138672,2398100.0 2022-07-15,143.35000610351562,144.44000244140625,141.64999389648438,142.61000061035156,2072300.0 2022-07-18,144.58999633789062,149.02000427246094,143.69000244140625,145.19000244140625,2028500.0 2022-07-19,150.9199981689453,151.25999450683594,145.94000244140625,146.08999633789062,2531000.0 2022-07-20,152.60000610351562,153.52000427246094,150.0,150.77000427246094,1932200.0 2022-07-21,151.0,151.88999938964844,147.75999450683594,151.0,1777400.0 2022-07-22,150.91000366210938,154.74000549316406,150.2899932861328,152.50999450683594,2259700.0 2022-07-25,152.99000549316406,153.39999389648438,150.1999969482422,152.80999755859375,1543200.0 2022-07-26,151.0399932861328,152.8000030517578,150.55999755859375,152.08999633789062,2032500.0 2022-07-27,157.60000610351562,159.24000549316406,154.83999633789062,155.0800018310547,2660100.0 2022-07-28,158.08999633789062,159.61000061035156,154.86000061035156,158.1300048828125,1708600.0 2022-07-29,158.82000732421875,159.8300018310547,156.6300048828125,157.52000427246094,1937000.0 2022-08-01,159.57000732421875,160.02000427246094,156.38999938964844,158.0,2051000.0 2022-08-02,158.24000549316406,162.22000122070312,155.5800018310547,162.1999969482422,3114000.0 2022-08-03,159.33999633789062,161.07000732421875,158.61000061035156,159.3000030517578,1791100.0 2022-08-04,158.99000549316406,159.77999877929688,157.17999267578125,159.42999267578125,1337600.0 2022-08-05,157.00999450683594,159.19000244140625,155.92999267578125,157.72999572753906,2146100.0 2022-08-08,158.27000427246094,161.17999267578125,157.38999938964844,157.57000732421875,1444800.0 2022-08-09,158.7899932861328,159.57000732421875,156.6699981689453,158.07000732421875,1499500.0 2022-08-10,161.24000549316406,162.8000030517578,160.2899932861328,161.82000732421875,1480500.0 2022-08-11,161.1300048828125,164.33999633789062,160.6999969482422,163.5399932861328,1324400.0 2022-08-12,164.07000732421875,164.36000061035156,160.88999938964844,162.0,1610200.0 2022-08-15,163.17999267578125,164.39999389648438,161.6999969482422,162.1199951171875,1304900.0 2022-08-16,166.24000549316406,166.55999755859375,162.47999572753906,162.7899932861328,1869600.0 2022-08-17,163.57000732421875,164.72000122070312,161.8800048828125,163.99000549316406,1452000.0 2022-08-18,165.0500030517578,165.49000549316406,163.02999877929688,163.6699981689453,1093200.0 2022-08-19,161.3800048828125,164.25,160.88999938964844,163.42999267578125,1401900.0 2022-08-22,157.9199981689453,159.72000122070312,157.47000122070312,158.25999450683594,1417900.0 2022-08-23,158.63999938964844,160.55999755859375,158.35000610351562,158.36000061035156,1423800.0 2022-08-24,159.92999267578125,160.52999877929688,157.8000030517578,157.8000030517578,1892300.0 2022-08-25,162.6699981689453,163.24000549316406,160.64999389648438,161.27000427246094,1274100.0 2022-08-26,156.69000244140625,163.86000061035156,156.25,163.07000732421875,1747700.0 2022-08-29,155.72000122070312,156.7899932861328,154.4600067138672,154.97999572753906,1555500.0 2022-08-30,153.33999633789062,157.2899932861328,153.0,156.72000122070312,1987500.0 2022-08-31,153.74000549316406,155.91000366210938,153.33999633789062,154.25,2241900.0 2022-09-01,153.9499969482422,154.1699981689453,149.89999389648438,152.42999267578125,2297000.0 2022-09-02,154.22999572753906,157.69000244140625,153.42999267578125,155.0,1855000.0 2022-09-06,152.3699951171875,156.25,150.5,155.2100067138672,1680800.0 2022-09-07,157.60000610351562,157.94000244140625,152.3000030517578,152.6999969482422,2240900.0 2022-09-08,159.39999389648438,159.4499969482422,155.52000427246094,156.3800048828125,1690800.0 2022-09-09,162.36000061035156,162.77000427246094,160.1999969482422,160.38999938964844,1392400.0 2022-09-12,163.77999877929688,165.0,162.8000030517578,163.9499969482422,1602100.0 2022-09-13,157.8800048828125,161.75,157.0399932861328,158.99000549316406,2261000.0 2022-09-14,162.5399932861328,162.67999267578125,156.64999389648438,158.0,1790000.0 2022-09-15,162.50999450683594,166.5500030517578,161.72999572753906,163.44000244140625,1862700.0 2022-09-16,154.9199981689453,160.32000732421875,153.27999877929688,160.32000732421875,3370000.0 2022-09-19,157.36000061035156,158.22000122070312,152.66000366210938,152.9499969482422,1972600.0 2022-09-20,157.00999450683594,158.41000366210938,154.83999633789062,156.72000122070312,2102900.0 2022-09-21,148.1699981689453,156.5,148.14999389648438,156.30999755859375,3281200.0 2022-09-22,140.11000061035156,147.4600067138672,139.66000366210938,147.02999877929688,3542500.0 2022-09-23,137.47999572753906,138.32000732421875,135.89999389648438,138.14999389648438,2414600.0 2022-09-26,136.22000122070312,140.2100067138672,136.02000427246094,137.77999877929688,1946900.0 2022-09-27,138.67999267578125,141.11000061035156,136.88999938964844,139.39999389648438,2251200.0 2022-09-28,143.82000732421875,144.55999755859375,138.50999450683594,139.05999755859375,2085100.0 2022-09-29,140.50999450683594,142.32000732421875,138.97999572753906,141.97999572753906,1871000.0 2022-09-30,140.13999938964844,143.97999572753906,138.27000427246094,139.89999389648438,2100800.0 2022-10-03,140.8000030517578,142.66000366210938,138.7100067138672,142.08999633789062,2107000.0 2022-10-04,147.55999755859375,148.72000122070312,143.39999389648438,144.38999938964844,2128600.0 2022-10-05,147.17999267578125,148.2100067138672,144.82000732421875,145.3000030517578,1489000.0 2022-10-06,144.07000732421875,148.27000427246094,143.60000610351562,146.77000427246094,1653300.0 2022-10-07,141.5,142.1699981689453,139.30999755859375,141.92999267578125,2409100.0 2022-10-10,140.5,143.41000366210938,139.47000122070312,142.1199951171875,1509100.0 2022-10-11,138.7899932861328,141.55999755859375,137.25,140.83999633789062,1873800.0 2022-10-12,141.8699951171875,143.25,137.2899932861328,138.5,1855500.0 2022-10-13,143.22000122070312,144.11000061035156,137.25999450683594,138.75999450683594,2398500.0 2022-10-14,143.52999877929688,147.83999633789062,142.52000427246094,146.00999450683594,2076000.0 2022-10-17,147.85000610351562,148.42999267578125,145.83999633789062,146.99000549316406,2060000.0 2022-10-18,149.99000549316406,153.8800048828125,148.5800018310547,151.47999572753906,1870900.0 2022-10-19,149.99000549316406,151.6699981689453,148.63999938964844,148.63999938964844,1173800.0 2022-10-20,147.52000427246094,153.1699981689453,147.1699981689453,150.57000732421875,1408200.0 2022-10-21,153.49000549316406,154.00999450683594,146.5,146.7100067138672,2339400.0 2022-10-24,154.97999572753906,156.47000122070312,152.41000366210938,154.27000427246094,1967900.0 2022-10-25,155.42999267578125,156.11000061035156,153.11000061035156,154.36000061035156,1697100.0 2022-10-26,155.0399932861328,158.82000732421875,154.14999389648438,156.6699981689453,2464400.0 2022-10-27,156.25,158.47000122070312,156.0,156.7899932861328,1624700.0 2022-10-28,159.64999389648438,160.00999450683594,155.2899932861328,156.25,1796900.0 2022-10-31,160.11000061035156,162.5399932861328,158.13999938964844,158.75,2493000.0 2022-11-01,160.07000732421875,163.0,159.22000122070312,162.4199981689453,1573600.0 2022-11-02,152.99000549316406,159.25999450683594,152.3000030517578,158.9600067138672,2596000.0 2022-11-03,146.47999572753906,150.80999755859375,143.9199981689453,149.7899932861328,2929800.0 2022-11-04,148.9600067138672,151.27999877929688,147.33999633789062,149.44000244140625,3342900.0 2022-11-07,148.35000610351562,150.0399932861328,145.0,149.5399932861328,2039600.0 2022-11-08,150.5,152.72000122070312,148.4499969482422,149.07000732421875,1760100.0 2022-11-09,149.57000732421875,153.16000366210938,148.0800018310547,148.27999877929688,2136400.0 2022-11-10,157.97999572753906,158.55999755859375,155.8000030517578,155.80999755859375,2421900.0 2022-11-11,163.77999877929688,164.88999938964844,159.8300018310547,160.0,2634300.0 2022-11-14,159.52999877929688,164.39999389648438,159.25999450683594,162.0,2082600.0 2022-11-15,161.77000427246094,163.1999969482422,159.50999450683594,161.3000030517578,2003500.0 2022-11-16,161.60000610351562,162.5399932861328,160.38999938964844,161.75999450683594,2063500.0 2022-11-17,159.97000122070312,160.05999755859375,157.5,158.3000030517578,1647100.0 2022-11-18,161.7100067138672,163.1199951171875,160.4499969482422,162.16000366210938,1864900.0 2022-11-21,160.52999877929688,162.75999450683594,159.94000244140625,161.33999633789062,1322100.0 2022-11-22,162.94000244140625,163.25999450683594,159.55999755859375,160.89999389648438,1508800.0 2022-11-23,161.47999572753906,163.5,161.08999633789062,162.8699951171875,1455700.0 2022-11-25,162.52999877929688,163.83999633789062,161.25,161.57000732421875,918700.0 2022-11-28,158.88999938964844,161.7899932861328,158.67999267578125,161.74000549316406,1856400.0 2022-11-29,161.25999450683594,162.14999389648438,159.0,159.0,1824400.0 2022-11-30,165.35000610351562,165.3699951171875,159.52000427246094,160.60000610351562,2662800.0 2022-12-01,165.19000244140625,167.17999267578125,164.25,165.6300048828125,1874400.0 2022-12-02,165.6300048828125,165.75999450683594,162.5,163.0,1419300.0 2022-12-05,162.0399932861328,164.77000427246094,161.6999969482422,164.30999755859375,2180100.0 2022-12-06,160.47000122070312,162.75,158.8800048828125,161.94000244140625,1898200.0 2022-12-07,157.27999877929688,160.30999755859375,157.10000610351562,159.69000244140625,2199600.0 2022-12-08,160.66000366210938,161.64999389648438,158.02000427246094,158.66000366210938,1849600.0 2022-12-09,161.16000366210938,162.52000427246094,160.07000732421875,160.3800048828125,1264100.0 2022-12-12,163.1699981689453,163.2100067138672,159.4600067138672,161.00999450683594,1554500.0 2022-12-13,163.1199951171875,169.0500030517578,162.22999572753906,168.66000366210938,2177700.0 2022-12-14,159.3300018310547,163.3699951171875,157.42999267578125,161.25,2464700.0 2022-12-15,155.41000366210938,157.0500030517578,153.2100067138672,156.25,2517700.0 2022-12-16,153.7899932861328,154.8000030517578,152.44000244140625,154.07000732421875,4943500.0 2022-12-19,151.3699951171875,154.3800048828125,150.52000427246094,154.07000732421875,2019600.0 2022-12-20,150.41000366210938,152.25,150.1199951171875,150.89999389648438,1675400.0 2022-12-21,148.75,152.08999633789062,147.75,151.35000610351562,2284300.0 2022-12-22,147.22000122070312,148.52999877929688,145.3699951171875,147.22999572753906,1837200.0 2022-12-23,148.5800018310547,148.89999389648438,146.32000732421875,146.32000732421875,1067600.0 2022-12-27,148.35000610351562,149.3800048828125,147.94000244140625,149.02000427246094,1350000.0 2022-12-28,145.60000610351562,149.3699951171875,145.5800018310547,148.52999877929688,1321600.0 2022-12-29,147.97000122070312,148.8000030517578,146.25999450683594,146.9199981689453,1431900.0 2022-12-30,148.88999938964844,149.0500030517578,146.4199981689453,147.00999450683594,1541900.0 2023-01-03,147.75,150.72999572753906,147.10000610351562,149.85000610351562,1686200.0 2023-01-04,149.86000061035156,151.24000549316406,149.10000610351562,149.24000549316406,1731300.0 2023-01-05,148.8800048828125,150.08999633789062,147.9600067138672,149.00999450683594,1542300.0 2023-01-06,153.3800048828125,153.91000366210938,150.02999877929688,150.5399932861328,1589000.0 2023-01-09,152.52999877929688,155.3800048828125,151.64999389648438,151.75999450683594,1864500.0 2023-01-10,153.16000366210938,153.7899932861328,151.5,152.44000244140625,1275200.0 2023-01-11,158.47000122070312,158.5800018310547,153.92999267578125,154.16000366210938,1712500.0 2023-01-12,159.99000549316406,160.58999633789062,157.67999267578125,158.3699951171875,1627000.0 2023-01-13,161.77999877929688,162.11000061035156,159.17999267578125,159.58999633789062,1532600.0 2023-01-17,160.99000549316406,162.57000732421875,160.44000244140625,161.27999877929688,2570500.0 2023-01-18,159.7899932861328,163.75,159.6999969482422,162.3000030517578,2188000.0 2023-01-19,161.02999877929688,161.94000244140625,158.25,158.44000244140625,2184900.0 2023-01-20,166.91000366210938,167.14999389648438,160.16000366210938,160.6699981689453,2330300.0 2023-01-23,169.02000427246094,169.8000030517578,165.07000732421875,166.0,2585400.0 2023-01-24,169.6300048828125,169.6999969482422,167.58999633789062,168.57000732421875,1644900.0 2023-01-25,172.3300018310547,172.94000244140625,167.6199951171875,167.6199951171875,1881500.0 2023-01-26,174.5800018310547,174.6699981689453,172.58999633789062,173.47000122070312,1620100.0 2023-01-27,174.3300018310547,176.57000732421875,174.02000427246094,174.5,1637000.0 2023-01-30,171.1999969482422,173.52000427246094,171.02999877929688,172.36000061035156,2041900.0 2023-01-31,174.17999267578125,174.22000122070312,170.80999755859375,171.4499969482422,1329100.0 2023-02-01,175.36000061035156,176.6999969482422,171.00999450683594,173.02000427246094,1456300.0 2023-02-02,176.1699981689453,177.5800018310547,175.02000427246094,176.60000610351562,1145500.0 2023-02-03,174.42999267578125,175.7100067138672,172.89999389648438,173.99000549316406,1504500.0 2023-02-06,172.32000732421875,173.94000244140625,171.72000122070312,172.72000122070312,1485900.0 2023-02-07,175.4199981689453,176.52999877929688,170.83999633789062,172.0,1808800.0 2023-02-08,174.00999450683594,175.02000427246094,173.0,173.72000122070312,1520200.0 2023-02-09,174.89999389648438,177.58999633789062,174.25,175.55999755859375,1525300.0 2023-02-10,171.3699951171875,174.0800018310547,170.05999755859375,173.13999938964844,1544700.0 2023-02-13,174.3699951171875,175.02999877929688,171.72999572753906,172.02999877929688,1995400.0 2023-02-14,181.27000427246094,181.5500030517578,171.52999877929688,175.72000122070312,3366200.0 2023-02-15,180.58999633789062,181.25999450683594,179.17999267578125,180.9199981689453,2563000.0 2023-02-16,175.7899932861328,179.66000366210938,175.44000244140625,177.39999389648438,2277900.0 2023-02-17,172.52000427246094,174.69000244140625,171.11000061035156,174.6300048828125,1890000.0 2023-02-21,170.67999267578125,172.2899932861328,169.85000610351562,170.75999450683594,1817800.0 2023-02-22,170.58999633789062,171.7899932861328,169.1999969482422,170.0399932861328,1250500.0 2023-02-23,171.94000244140625,172.8699951171875,169.85000610351562,171.52999877929688,1382700.0 2023-02-24,170.3300018310547,170.67999267578125,169.0,169.47000122070312,1642400.0 2023-02-27,169.61000061035156,172.0800018310547,169.25999450683594,171.75999450683594,1543000.0 2023-02-28,169.24000549316406,171.0399932861328,168.86000061035156,169.55999755859375,2709700.0 2023-03-01,169.44000244140625,170.7899932861328,168.3699951171875,169.4199981689453,1799600.0 2023-03-02,170.89999389648438,171.57000732421875,167.86000061035156,169.38999938964844,1254300.0 2023-03-03,173.07000732421875,173.5800018310547,171.0800018310547,171.85000610351562,1406500.0 2023-03-06,175.1199951171875,176.99000549316406,173.2899932861328,173.2899932861328,2136100.0 2023-03-07,173.57000732421875,176.77999877929688,173.02999877929688,175.5800018310547,1436000.0 2023-03-08,173.44000244140625,174.94000244140625,172.4199981689453,173.63999938964844,1184500.0 2023-03-09,167.72999572753906,173.6999969482422,167.44000244140625,173.4600067138672,1871000.0 2023-03-10,164.52999877929688,168.82000732421875,164.0,166.94000244140625,1710700.0 2023-03-13,160.55999755859375,162.72000122070312,158.94000244140625,162.5399932861328,2394700.0 2023-03-14,162.69000244140625,164.89999389648438,161.27999877929688,163.02000427246094,1901300.0 2023-03-15,158.3300018310547,159.22999572753906,155.52999877929688,158.94000244140625,2757700.0 2023-03-16,161.1300048828125,161.74000549316406,157.0,157.55999755859375,1887000.0 2023-03-17,158.77000427246094,160.3800048828125,157.44000244140625,159.86000061035156,2480100.0 2023-03-20,163.0399932861328,163.38999938964844,159.1999969482422,159.66000366210938,2342700.0 2023-03-21,167.75999450683594,168.3300018310547,164.94000244140625,164.97000122070312,2327800.0 2023-03-22,163.2100067138672,167.55999755859375,163.1199951171875,167.3000030517578,2397600.0 2023-03-23,159.97999572753906,165.85000610351562,158.5,163.80999755859375,2423200.0 2023-03-24,156.55999755859375,158.27000427246094,153.55999755859375,157.9499969482422,2509800.0 2023-03-27,156.5800018310547,158.83999633789062,156.0500030517578,158.14999389648438,1637500.0 2023-03-28,158.97999572753906,159.07000732421875,155.8000030517578,155.88999938964844,1825900.0 2023-03-29,162.1300048828125,162.67999267578125,160.14999389648438,160.22000122070312,1752200.0 2023-03-30,162.6699981689453,164.5,162.41000366210938,163.9199981689453,1175800.0 2023-03-31,166.0399932861328,166.67999267578125,164.2899932861328,164.2899932861328,1514200.0 2023-04-03,164.4600067138672,166.0399932861328,163.32000732421875,165.42999267578125,1533000.0 2023-04-04,164.3800048828125,165.38999938964844,163.50999450683594,165.14999389648438,1200700.0 2023-04-05,162.55999755859375,163.88999938964844,162.0800018310547,163.6199951171875,1380100.0 2023-04-06,163.0500030517578,163.58999633789062,161.38999938964844,163.0,1092400.0 2023-04-10,162.7899932861328,165.3699951171875,162.22999572753906,162.22999572753906,1256500.0 2023-04-11,163.8800048828125,164.72999572753906,162.99000549316406,163.4499969482422,1203900.0 2023-04-12,161.47000122070312,165.2899932861328,161.00999450683594,164.92999267578125,1370600.0 2023-04-13,165.5,165.6300048828125,161.72000122070312,163.00999450683594,1569700.0 2023-04-14,168.10000610351562,168.19000244140625,165.5,165.5,1736400.0 2023-04-17,169.75,170.08999633789062,168.24000549316406,168.72999572753906,1221100.0 2023-04-18,173.66000366210938,173.92999267578125,171.13999938964844,171.58999633789062,1867700.0 2023-04-19,173.7100067138672,174.3800048828125,172.3800048828125,172.3800048828125,1430300.0 2023-04-20,173.75999450683594,174.5399932861328,172.75999450683594,172.89999389648438,2001700.0 2023-04-21,174.41000366210938,174.94000244140625,173.11000061035156,173.89999389648438,1321100.0 2023-04-24,174.3300018310547,175.11000061035156,173.47000122070312,174.77999877929688,1146800.0 2023-04-25,172.86000061035156,174.7100067138672,172.39999389648438,173.8000030517578,2226300.0 2023-04-26,165.1199951171875,174.1300048828125,164.69000244140625,172.9499969482422,3087400.0 2023-04-27,165.38999938964844,166.2899932861328,162.77999877929688,166.0,2105900.0 2023-04-28,169.33999633789062,169.91000366210938,164.35000610351562,165.14999389648438,1645900.0 2023-05-01,170.13999938964844,173.2899932861328,168.77999877929688,168.9600067138672,1928700.0 2023-05-02,178.61000061035156,178.9499969482422,173.6300048828125,173.75,3821300.0 2023-05-03,178.4499969482422,183.27000427246094,177.6300048828125,179.6199951171875,2378500.0 2023-05-04,176.47999572753906,179.9499969482422,175.89999389648438,178.4499969482422,2090000.0 2023-05-05,176.57000732421875,179.22999572753906,174.4199981689453,179.1199951171875,1638300.0 2023-05-08,177.9499969482422,178.4199981689453,175.69000244140625,177.36000061035156,1244900.0 2023-05-09,178.99000549316406,179.75,177.61000061035156,178.5399932861328,1400100.0 2023-05-10,175.6300048828125,180.5,172.9499969482422,180.0,2198600.0 2023-05-11,174.49000549316406,175.27000427246094,173.02000427246094,175.19000244140625,1448000.0 2023-05-12,174.10000610351562,175.35000610351562,172.80999755859375,174.49000549316406,1053100.0 2023-05-15,175.5,175.55999755859375,172.82000732421875,174.6300048828125,975800.0 2023-05-16,174.57000732421875,176.3300018310547,173.89999389648438,174.97999572753906,1119000.0 2023-05-17,177.11000061035156,178.67999267578125,174.97999572753906,176.5500030517578,1073800.0 2023-05-18,181.0399932861328,181.41000366210938,176.25,176.25,1344300.0 2023-05-19,178.42999267578125,181.4499969482422,177.50999450683594,181.3000030517578,1227300.0 2023-05-22,174.67999267578125,178.55999755859375,174.22000122070312,178.41000366210938,1715400.0 2023-05-23,169.5399932861328,173.42999267578125,168.61000061035156,173.42999267578125,2605800.0 2023-05-24,168.25,169.35000610351562,167.1999969482422,168.75,1619000.0 2023-05-25,171.66000366210938,172.08999633789062,167.11000061035156,167.94000244140625,1619000.0 2023-05-26,171.75999450683594,174.08999633789062,171.47000122070312,171.47000122070312,1390000.0 2023-05-30,169.08999633789062,173.0399932861328,168.75,172.42999267578125,1037500.0 2023-05-31,167.7899932861328,169.83999633789062,165.1300048828125,169.47000122070312,2088700.0 2023-06-01,171.13999938964844,172.14999389648438,166.8300018310547,167.7899932861328,1791600.0 2023-06-02,177.22000122070312,177.39999389648438,171.82000732421875,171.82000732421875,1652900.0 2023-06-05,177.22000122070312,177.5800018310547,175.72999572753906,176.72999572753906,1712900.0 2023-06-06,180.89999389648438,181.4600067138672,177.25999450683594,177.41000366210938,1622100.0 2023-06-07,177.25,182.77999877929688,176.5,180.89999389648438,1791300.0 2023-06-08,178.47999572753906,178.80999755859375,175.38999938964844,175.9199981689453,1181800.0 2023-06-09,179.00999450683594,180.0,178.02999877929688,178.7100067138672,1377700.0 2023-06-12,180.94000244140625,180.97999572753906,177.6300048828125,179.85000610351562,1324600.0 2023-06-13,181.41000366210938,183.3300018310547,180.5800018310547,182.0,1179200.0 2023-06-14,181.4600067138672,182.94000244140625,179.6300048828125,182.0,1603600.0 2023-06-15,176.67999267578125,178.83999633789062,173.77000427246094,178.5500030517578,3526600.0 2023-06-16,176.36000061035156,178.27999877929688,175.6300048828125,177.27000427246094,4719200.0 2023-06-20,173.7899932861328,176.44000244140625,173.25,175.82000732421875,1529400.0 2023-06-21,176.1199951171875,177.11000061035156,172.77000427246094,173.49000549316406,1867700.0 2023-06-22,175.69000244140625,176.6699981689453,174.32000732421875,176.25999450683594,1163200.0 2023-06-23,171.4499969482422,173.38999938964844,171.0,173.3300018310547,2098000.0 2023-06-26,171.50999450683594,173.1999969482422,170.02999877929688,170.5500030517578,1525800.0 2023-06-27,177.30999755859375,177.5399932861328,172.8000030517578,173.1199951171875,1442100.0 2023-06-28,177.66000366210938,178.0,176.6199951171875,177.49000549316406,1235300.0 2023-06-29,181.27000427246094,181.41000366210938,177.10000610351562,177.88999938964844,1716100.0 2023-06-30,183.69000244140625,184.88999938964844,182.17999267578125,182.30999755859375,1696000.0 2023-07-03,184.22999572753906,184.97000122070312,182.42999267578125,183.41000366210938,1154100.0 2023-07-05,182.1199951171875,183.74000549316406,181.07000732421875,183.52000427246094,1572900.0 2023-07-06,182.0399932861328,182.41000366210938,178.24000549316406,180.07000732421875,1357700.0 2023-07-07,185.66000366210938,187.1199951171875,181.3300018310547,181.35000610351562,1904400.0 2023-07-10,190.94000244140625,190.99000549316406,185.91000366210938,185.9499969482422,1912100.0 2023-07-11,191.25999450683594,193.24000549316406,190.58999633789062,191.0,1941700.0 2023-07-12,190.00999450683594,193.3000030517578,189.72999572753906,193.3000030517578,1944900.0 2023-07-13,191.47999572753906,192.39999389648438,190.55999755859375,190.94000244140625,1347000.0 2023-07-14,189.38999938964844,191.0,187.60000610351562,191.0,1817300.0 2023-07-17,191.2899932861328,192.88999938964844,187.91000366210938,187.91000366210938,1422200.0 2023-07-18,193.66000366210938,194.3699951171875,191.2100067138672,191.41000366210938,1422600.0 2023-07-19,190.2100067138672,193.5399932861328,189.99000549316406,193.22999572753906,1951900.0 2023-07-20,191.47999572753906,193.5,190.27000427246094,190.61000061035156,1547700.0 2023-07-21,194.89999389648438,195.89999389648438,193.1300048828125,193.25999450683594,6637600.0 2023-07-24,194.27000427246094,194.4600067138672,191.8300018310547,193.75999450683594,1793700.0 2023-07-25,194.8300018310547,195.9499969482422,192.5399932861328,193.5800018310547,2261300.0 2023-07-26,193.72999572753906,196.24000549316406,192.02000427246094,194.41000366210938,3471200.0 2023-07-27,195.75,197.05999755859375,193.97999572753906,194.32000732421875,2481900.0 2023-07-28,199.61000061035156,199.97999572753906,197.27000427246094,197.82000732421875,1503300.0 2023-07-31,201.80999755859375,203.41000366210938,199.60000610351562,199.85000610351562,2731900.0 2023-08-01,204.74000549316406,205.94000244140625,198.75999450683594,199.5500030517578,2935100.0 2023-08-02,203.50999450683594,206.52999877929688,202.4600067138672,204.0,2882100.0 2023-08-03,200.85000610351562,202.7899932861328,197.32000732421875,201.77000427246094,3288400.0 2023-08-04,202.97999572753906,205.67999267578125,199.41000366210938,202.02000427246094,2650000.0 2023-08-07,204.6999969482422,205.61000061035156,203.58999633789062,204.5500030517578,1540600.0 2023-08-08,206.4600067138672,207.1999969482422,202.9499969482422,203.0800018310547,2506800.0 2023-08-09,206.1199951171875,209.0,204.97000122070312,206.47000122070312,2040000.0 2023-08-10,208.38999938964844,210.97999572753906,207.60000610351562,208.38999938964844,3442600.0 2023-08-11,208.50999450683594,209.32000732421875,206.6300048828125,207.0,1702000.0 2023-08-14,206.83999633789062,209.0,205.52000427246094,207.39999389648438,2476900.0 2023-08-15,206.0,207.97999572753906,205.16000366210938,206.35000610351562,2042500.0 2023-08-16,206.47999572753906,208.47999572753906,204.13999938964844,204.25,1770200.0 2023-08-17,202.3300018310547,207.7100067138672,202.14999389648438,207.7100067138672,2775100.0 2023-08-18,202.08999633789062,204.07000732421875,200.22999572753906,200.3800048828125,1781400.0 2023-08-21,199.80999755859375,203.5500030517578,198.58999633789062,202.08999633789062,2210800.0 2023-08-22,203.9499969482422,204.52000427246094,199.69000244140625,200.0,3170800.0 2023-08-23,203.25,205.1699981689453,202.75,203.94000244140625,1509200.0 2023-08-24,198.7899932861328,205.3800048828125,198.44000244140625,203.0,1903200.0 2023-08-25,199.7899932861328,201.3699951171875,198.22999572753906,199.6300048828125,1510400.0 2023-08-28,202.52999877929688,203.07000732421875,199.13999938964844,200.66000366210938,1062100.0 2023-08-29,206.14999389648438,206.4600067138672,201.50999450683594,201.6699981689453,1189400.0 2023-08-30,205.35000610351562,206.5500030517578,204.42999267578125,206.10000610351562,1098500.0 2023-08-31,203.50999450683594,206.50999450683594,203.4199981689453,206.1300048828125,1321000.0 2023-09-01,205.82000732421875,206.4199981689453,203.72999572753906,204.6699981689453,1086000.0 2023-09-05,201.02999877929688,205.5500030517578,200.30999755859375,205.5500030517578,1989000.0 2023-09-06,202.4199981689453,203.38999938964844,199.50999450683594,200.0800018310547,1487300.0 2023-09-07,199.8699951171875,202.0500030517578,198.8000030517578,202.0,1847300.0 2023-09-08,205.4499969482422,205.6999969482422,200.02999877929688,200.3800048828125,1753500.0 2023-09-11,204.16000366210938,208.22999572753906,203.14999389648438,206.8800048828125,1715800.0 2023-09-12,203.8000030517578,205.1199951171875,203.17999267578125,203.80999755859375,1399600.0 2023-09-13,200.22999572753906,203.8300018310547,199.5500030517578,203.07000732421875,1676200.0 2023-09-14,204.2100067138672,205.19000244140625,200.0399932861328,201.17999267578125,1729300.0 2023-09-15,203.16000366210938,205.2100067138672,202.22000122070312,204.4199981689453,3899800.0 2023-09-18,200.67999267578125,203.64999389648438,200.57000732421875,202.60000610351562,1700800.0 2023-09-19,198.5399932861328,200.69000244140625,196.9199981689453,200.50999450683594,2356300.0 2023-09-20,199.86000061035156,202.94000244140625,199.6199951171875,199.6199951171875,1499900.0 2023-09-21,195.1699981689453,198.0500030517578,195.08999633789062,197.7100067138672,1730800.0 2023-09-22,194.36000061035156,196.91000366210938,194.0,195.22000122070312,1374900.0 2023-09-25,192.92999267578125,195.47000122070312,190.5500030517578,193.22000122070312,2141400.0 2023-09-26,191.75999450683594,195.19000244140625,190.75,192.0,2188700.0 2023-09-27,193.8800048828125,196.27999877929688,191.97999572753906,194.07000732421875,2284300.0 2023-09-28,199.5500030517578,200.2899932861328,194.10000610351562,194.44000244140625,1786700.0 2023-09-29,196.55999755859375,199.7899932861328,195.2899932861328,199.35000610351562,1764500.0 2023-10-02,193.75,196.13999938964844,191.75,196.0,1640700.0 2023-10-03,190.38999938964844,193.0,189.33999633789062,191.97000122070312,1650500.0 2023-10-04,194.82000732421875,195.92999267578125,190.5399932861328,191.19000244140625,2282600.0 2023-10-05,194.77000427246094,196.1199951171875,192.5500030517578,195.42999267578125,1582700.0 2023-10-06,195.97999572753906,197.82000732421875,192.85000610351562,193.32000732421875,1735800.0 2023-10-09,194.42999267578125,194.55999755859375,189.49000549316406,193.0,1615400.0 2023-10-10,198.4600067138672,201.2899932861328,195.6999969482422,195.6999969482422,1691900.0 2023-10-11,198.27000427246094,198.9499969482422,195.13999938964844,198.47000122070312,1379200.0 2023-10-12,197.8000030517578,199.1999969482422,196.3800048828125,199.0399932861328,1397600.0 2023-10-13,192.92999267578125,199.50999450683594,192.47999572753906,197.6999969482422,1531100.0 2023-10-16,197.0399932861328,199.14999389648438,195.05999755859375,196.30999755859375,1382600.0 2023-10-17,197.50999450683594,199.55999755859375,196.35000610351562,196.67999267578125,1230900.0 2023-10-18,194.39999389648438,196.8699951171875,193.9499969482422,195.8699951171875,1255800.0 2023-10-19,192.30999755859375,196.2100067138672,191.47000122070312,195.1999969482422,1770700.0 2023-10-20,187.97000122070312,191.47000122070312,187.74000549316406,190.85000610351562,2367300.0 2023-10-23,188.63999938964844,190.77000427246094,186.85000610351562,189.3699951171875,1848300.0 2023-10-24,190.13999938964844,191.3300018310547,188.0399932861328,189.75999450683594,1810100.0 2023-10-25,188.42999267578125,190.6999969482422,186.5399932861328,187.7899932861328,1784800.0 2023-10-26,186.4499969482422,190.6699981689453,186.41000366210938,188.89999389648438,1528000.0 2023-10-27,185.27000427246094,188.05999755859375,184.11000061035156,186.7100067138672,1282300.0 2023-10-30,188.08999633789062,189.6199951171875,187.08999633789062,188.10000610351562,1485100.0 2023-10-31,188.55999755859375,189.17999267578125,186.00999450683594,187.83999633789062,1234000.0 2023-11-01,188.8000030517578,189.8800048828125,185.91000366210938,189.8800048828125,2313700.0 2023-11-02,185.6999969482422,186.5500030517578,180.75,184.3000030517578,3054300.0 2023-11-03,191.3000030517578,191.8800048828125,187.3800048828125,188.10000610351562,1746000.0 2023-11-06,191.16000366210938,192.39999389648438,189.33999633789062,192.2899932861328,1543700.0 2023-11-07,194.5,195.2100067138672,189.44000244140625,191.82000732421875,2057200.0 2023-11-08,192.5800018310547,195.86000061035156,192.0399932861328,195.39999389648438,1511400.0 2023-11-09,194.38999938964844,195.41000366210938,192.27000427246094,193.16000366210938,1490100.0 2023-11-10,197.60000610351562,197.77000427246094,193.7899932861328,194.7100067138672,1165700.0 2023-11-13,197.7100067138672,198.44000244140625,196.24000549316406,197.24000549316406,1075600.0 2023-11-14,202.36000061035156,204.14999389648438,199.97999572753906,200.0,1853400.0 2023-11-15,201.1699981689453,203.7899932861328,200.97999572753906,203.38999938964844,1516200.0 2023-11-16,203.67999267578125,203.83999633789062,201.07000732421875,201.36000061035156,1284200.0 2023-11-17,205.77000427246094,206.3800048828125,203.8000030517578,205.0,1295300.0 2023-11-20,206.9600067138672,207.36000061035156,204.86000061035156,204.86000061035156,1292800.0 2023-11-21,207.19000244140625,207.74000549316406,206.10000610351562,206.10000610351562,1109800.0 2023-11-22,209.9499969482422,210.74000549316406,208.25,208.97999572753906,1241200.0 2023-11-24,208.92999267578125,210.42999267578125,208.64999389648438,209.69000244140625,710200.0 2023-11-27,207.50999450683594,209.2899932861328,206.77999877929688,208.1699981689453,1544500.0 2023-11-28,204.66000366210938,207.50999450683594,204.5500030517578,207.25,1345200.0 2023-11-29,202.47999572753906,205.91000366210938,202.2899932861328,204.72000122070312,1296100.0 2023-11-30,202.6999969482422,203.33999633789062,200.94000244140625,202.49000549316406,1385700.0 2023-12-01,209.27999877929688,209.50999450683594,202.75,202.75,1474500.0 2023-12-04,209.61000061035156,213.1300048828125,208.0800018310547,208.89999389648438,1462700.0 2023-12-05,202.7100067138672,208.42999267578125,202.24000549316406,207.22000122070312,1539300.0 2023-12-06,204.77999877929688,207.72999572753906,204.3000030517578,204.91000366210938,1196500.0 2023-12-07,208.02999877929688,208.13999938964844,205.32000732421875,206.33999633789062,1248700.0 2023-12-08,209.39999389648438,209.82000732421875,207.17999267578125,207.67999267578125,1276300.0 2023-12-11,216.47999572753906,217.3300018310547,211.47999572753906,212.0399932861328,2065500.0 2023-12-12,216.8699951171875,217.74000549316406,215.60000610351562,216.5,1546300.0 2023-12-13,218.07000732421875,218.91000366210938,214.35000610351562,217.0,1556600.0 2023-12-14,220.08999633789062,221.75,218.33999633789062,219.25,1729200.0 2023-12-15,221.13999938964844,222.14999389648438,219.1300048828125,220.4600067138672,3845000.0 2023-12-18,222.1199951171875,222.63999938964844,219.41000366210938,221.47999572753906,1440200.0 2023-12-19,221.38999938964844,224.22000122070312,220.8300018310547,223.49000549316406,1525300.0 2023-12-20,216.72000122070312,220.69000244140625,216.33999633789062,220.52999877929688,1874600.0 2023-12-21,221.83999633789062,222.24000549316406,218.5399932861328,218.5399932861328,1214500.0 2023-12-22,222.6199951171875,223.1199951171875,220.88999938964844,222.27000427246094,995000.0 2023-12-26,223.4499969482422,223.75,221.6300048828125,222.22999572753906,1118600.0 2023-12-27,224.44000244140625,224.50999450683594,222.8800048828125,223.94000244140625,1329600.0 2023-12-28,224.0800018310547,224.75,223.22999572753906,223.8699951171875,971000.0 2023-12-29,225.50999450683594,226.6300048828125,224.3800048828125,224.7100067138672,2008700.0 2024-01-02,221.83999633789062,227.17999267578125,220.58999633789062,225.5,1524700.0 2024-01-03,219.0399932861328,220.97000122070312,218.00999450683594,220.35000610351562,1299900.0 2024-01-04,220.02000427246094,222.41000366210938,218.8800048828125,219.61000061035156,1238700.0 2024-01-05,222.4199981689453,223.39999389648438,219.0,219.2100067138672,1005100.0 2024-01-08,228.22999572753906,228.2899932861328,222.4199981689453,222.5,1690700.0 2024-01-09,226.47999572753906,227.47999572753906,225.42999267578125,225.60000610351562,1358300.0 2024-01-10,226.77000427246094,227.97999572753906,225.88999938964844,225.88999938964844,1225300.0 2024-01-11,226.97999572753906,228.94000244140625,225.38999938964844,227.36000061035156,1176000.0 2024-01-12,225.5,227.8300018310547,223.94000244140625,227.7899932861328,758900.0 2024-01-16,226.33999633789062,226.3800048828125,223.07000732421875,224.02000427246094,1108000.0 2024-01-17,227.6999969482422,227.89999389648438,225.02000427246094,225.24000549316406,1248700.0 2024-01-18,232.67999267578125,233.05999755859375,227.69000244140625,227.6999969482422,2209600.0 2024-01-19,233.6699981689453,234.10000610351562,231.55999755859375,232.6699981689453,1885100.0 2024-01-22,237.3800048828125,238.3000030517578,234.0800018310547,234.25,1552200.0 2024-01-23,237.10000610351562,237.91000366210938,235.74000549316406,236.97000122070312,1268600.0 2024-01-24,237.8699951171875,239.3300018310547,237.32000732421875,238.4600067138672,1239300.0 2024-01-25,242.52000427246094,243.52999877929688,241.36000061035156,241.6999969482422,1594300.0 2024-01-26,241.60000610351562,243.22000122070312,241.0399932861328,242.52000427246094,1119000.0 2024-01-29,242.1300048828125,242.52000427246094,239.77999877929688,241.5800018310547,1303000.0 2024-01-30,243.19000244140625,244.00999450683594,240.19000244140625,240.19000244140625,1059900.0 2024-01-31,239.72999572753906,243.91000366210938,239.27000427246094,243.4199981689453,1181200.0 2024-02-01,243.6699981689453,243.7899932861328,238.72000122070312,240.41000366210938,1190900.0 2024-02-02,245.1199951171875,246.75,241.61000061035156,243.22000122070312,1222300.0 2024-02-05,244.22999572753906,245.2899932861328,241.83999633789062,244.16000366210938,1338200.0 2024-02-06,244.75999450683594,245.75,242.8300018310547,244.22999572753906,1471500.0 2024-02-07,247.94000244140625,250.0,245.0800018310547,246.10000610351562,1046700.0 2024-02-08,249.5800018310547,250.44000244140625,245.80999755859375,249.69000244140625,1030900.0 2024-02-09,247.02000427246094,250.75,245.4499969482422,250.63999938964844,1479800.0 2024-02-12,248.83999633789062,249.13999938964844,246.0,246.27999877929688,1429900.0 2024-02-13,234.94000244140625,241.89999389648438,232.00999450683594,241.89999389648438,3110200.0 2024-02-14,235.38999938964844,236.41000366210938,232.1999969482422,235.80999755859375,2349600.0 2024-02-15,240.49000549316406,240.86000061035156,236.88999938964844,237.52999877929688,1521700.0 2024-02-16,241.6300048828125,243.2100067138672,238.3000030517578,239.02999877929688,2119400.0 2024-02-20,242.94000244140625,243.97000122070312,240.50999450683594,241.19000244140625,2162200.0 2024-02-21,243.35000610351562,244.00999450683594,240.57000732421875,241.27999877929688,1396500.0 2024-02-22,249.30999755859375,250.42999267578125,244.77999877929688,244.99000549316406,1383600.0 2024-02-23,251.47999572753906,252.1699981689453,248.58999633789062,248.58999633789062,1477200.0 2024-02-26,249.22000122070312,251.47000122070312,247.0500030517578,251.47000122070312,1476000.0 2024-02-27,249.02999877929688,249.82000732421875,247.67999267578125,248.88999938964844,1079300.0 2024-02-28,248.99000549316406,251.22999572753906,248.17999267578125,248.72999572753906,953400.0 2024-02-29,249.8699951171875,250.35000610351562,247.8699951171875,249.6999969482422,1698200.0 2024-03-01,250.0,251.16000366210938,247.94000244140625,248.97999572753906,1096600.0 2024-03-04,247.4199981689453,250.49000549316406,247.02000427246094,249.77000427246094,1156200.0 2024-03-05,247.8800048828125,249.19000244140625,245.69000244140625,247.52999877929688,1084000.0 2024-03-06,247.10000610351562,250.57000732421875,246.97000122070312,247.8800048828125,1314700.0 2024-03-07,246.91000366210938,248.97000122070312,246.2100067138672,248.39999389648438,1197400.0 2024-03-08,250.27999877929688,251.11000061035156,246.22000122070312,247.1699981689453,1276400.0 2024-03-11,248.47000122070312,250.6999969482422,246.99000549316406,250.27999877929688,1176500.0 2024-03-12,250.69000244140625,252.3300018310547,248.69000244140625,248.69000244140625,1270900.0 2024-03-13,251.41000366210938,253.1199951171875,248.19000244140625,249.89999389648438,1804700.0 2024-03-14,248.0,253.0,247.72000122070312,252.3800048828125,1711000.0 2024-03-15,244.07000732421875,246.97000122070312,243.36000061035156,246.14999389648438,3709300.0 2024-03-18,248.52000427246094,249.36000061035156,246.41000366210938,246.60000610351562,1915300.0 2024-03-19,249.82000732421875,250.00999450683594,247.8300018310547,249.36000061035156,1164300.0 2024-03-20,254.0500030517578,254.69000244140625,249.25999450683594,249.42999267578125,1630400.0 2024-03-21,255.27000427246094,256.1199951171875,253.3800048828125,254.74000549316406,1530800.0 2024-03-22,255.16000366210938,256.5299987792969,253.22000122070312,255.91000366210938,1282800.0 2024-03-25,252.11000061035156,255.6699981689453,252.0399932861328,255.30999755859375,856000.0 2024-03-26,252.17999267578125,254.3000030517578,251.1699981689453,253.16000366210938,1351400.0 2024-03-27,253.55999755859375,254.9600067138672,252.74000549316406,254.9600067138672,1302300.0 2024-03-28,252.30999755859375,255.10000610351562,251.64999389648438,255.07000732421875,999200.0 2024-04-01,251.3300018310547,254.50999450683594,250.72999572753906,253.52000427246094,1178500.0 2024-04-02,247.74000549316406,250.1699981689453,246.5399932861328,250.1699981689453,1252300.0 2024-04-03,250.58999633789062,250.8000030517578,246.77000427246094,247.1699981689453,1071000.0 2024-04-04,248.88999938964844,254.8300018310547,248.05999755859375,253.33999633789062,1607300.0 2024-04-05,253.92999267578125,254.3300018310547,248.27000427246094,248.89999389648438,1293200.0 2024-04-08,254.67999267578125,255.0500030517578,253.41000366210938,254.24000549316406,1205600.0 2024-04-09,254.94000244140625,255.49000549316406,251.35000610351562,255.4600067138672,1152800.0 2024-04-10,254.35000610351562,255.19000244140625,251.25999450683594,252.2899932861328,1317500.0 2024-04-11,258.54998779296875,260.57000732421875,253.00999450683594,254.11000061035156,1545200.0 2024-04-12,251.05999755859375,257.1400146484375,249.32000732421875,256.1099853515625,1930100.0 2024-04-15,248.41000366210938,257.010009765625,248.2100067138672,255.07000732421875,1433300.0 2024-04-16,245.6199951171875,248.74000549316406,244.74000549316406,248.2100067138672,1088900.0 2024-04-17,238.4600067138672,245.3300018310547,237.5399932861328,244.07000732421875,2684100.0 2024-04-18,236.3000030517578,241.24000549316406,236.0800018310547,240.64999389648438,1841200.0 2024-04-19,236.0,239.3000030517578,234.5500030517578,237.3800048828125,1842300.0 2024-04-22,237.41000366210938,239.08999633789062,235.50999450683594,238.55999755859375,1046400.0 2024-04-23,239.69000244140625,239.97999572753906,237.41000366210938,237.41000366210938,1196200.0 2024-04-24,244.05999755859375,249.6199951171875,243.30999755859375,244.1699981689453,2301300.0 2024-04-25,241.94000244140625,243.1199951171875,240.22999572753906,242.07000732421875,1207400.0 2024-04-26,240.83999633789062,244.1199951171875,240.74000549316406,240.77000427246094,1065500.0 2024-04-29,240.49000549316406,244.24000549316406,239.58999633789062,241.47000122070312,1209100.0 2024-04-30,236.1300048828125,241.9199981689453,235.5,240.9499969482422,1862900.0 2024-05-01,233.86000061035156,237.24000549316406,230.80999755859375,233.75,2157100.0 2024-05-02,235.55999755859375,236.6999969482422,232.6300048828125,236.35000610351562,1413200.0 2024-05-03,234.58999633789062,238.75999450683594,234.3000030517578,237.3800048828125,1572800.0 2024-05-06,236.82000732421875,237.36000061035156,235.38999938964844,235.41000366210938,1067900.0 2024-05-07,235.99000549316406,238.27000427246094,235.66000366210938,236.82000732421875,897900.0 2024-05-08,235.35000610351562,236.27999877929688,234.47000122070312,235.5500030517578,1194500.0 2024-05-09,237.5399932861328,237.74000549316406,230.85000610351562,232.6699981689453,1229700.0 2024-05-10,240.4600067138672,240.6699981689453,237.5,238.0,1145300.0 2024-05-13,237.5,241.6999969482422,236.2100067138672,241.25,1288800.0 2024-05-14,235.8699951171875,238.5800018310547,235.69000244140625,237.97000122070312,2105300.0 2024-05-15,236.0,237.47000122070312,235.55999755859375,236.75,1569000.0 2024-05-16,238.9600067138672,239.49000549316406,235.63999938964844,235.63999938964844,1280800.0 2024-05-17,237.72999572753906,239.5800018310547,236.32000732421875,238.9600067138672,1217000.0 2024-05-20,240.3300018310547,240.52000427246094,237.42999267578125,237.85000610351562,954100.0 2024-05-21,238.27999877929688,241.22000122070312,237.1300048828125,241.22000122070312,839700.0 2024-05-22,236.16000366210938,239.39999389648438,235.5,237.24000549316406,1091600.0 2024-05-23,232.05999755859375,236.5,231.83999633789062,236.5,1650400.0 2024-05-24,236.58999633789062,236.72000122070312,233.2899932861328,233.8300018310547,909200.0 2024-05-28,234.13999938964844,237.61000061035156,232.97999572753906,234.82000732421875,993800.0 2024-05-29,228.4600067138672,232.44000244140625,227.8300018310547,231.86000061035156,1161700.0 2024-05-30,228.9600067138672,229.60000610351562,226.6999969482422,228.7899932861328,934600.0 2024-05-31,231.1699981689453,231.38999938964844,227.44000244140625,229.52000427246094,1660100.0 2024-06-03,228.3800048828125,232.0,226.02999877929688,231.72999572753906,1644000.0 2024-06-04,230.50999450683594,231.6999969482422,226.44000244140625,226.60000610351562,1100600.0 2024-06-05,232.77000427246094,233.22999572753906,229.5,231.17999267578125,987800.0 2024-06-06,232.02999877929688,235.4499969482422,231.3699951171875,232.8699951171875,1028000.0 2024-06-07,231.10000610351562,232.89999389648438,230.1300048828125,231.52000427246094,2723400.0 2024-06-10,232.75999450683594,233.41000366210938,229.97999572753906,230.0,1219800.0 2024-06-11,232.63999938964844,233.24000549316406,229.92999267578125,231.77999877929688,1285100.0 2024-06-12,236.55999755859375,237.1300048828125,234.02000427246094,234.02000427246094,1477700.0 2024-06-13,240.47000122070312,240.77000427246094,234.66000366210938,235.22000122070312,1188700.0 2024-06-14,239.4499969482422,239.75,235.13999938964844,239.3300018310547,1566300.0 2024-06-17,244.6999969482422,245.0500030517578,237.60000610351562,238.5500030517578,1406900.0 2024-06-18,243.0500030517578,247.1999969482422,242.1300048828125,245.27999877929688,1320100.0 2024-06-20,243.97999572753906,244.39999389648438,242.66000366210938,242.67999267578125,1154400.0 2024-06-21,243.52999877929688,245.94000244140625,242.75,245.69000244140625,3299600.0 2024-06-24,245.66000366210938,246.27000427246094,243.22999572753906,243.22999572753906,1058600.0 2024-06-25,244.8300018310547,246.8699951171875,243.77999877929688,246.52999877929688,1283800.0 2024-06-26,241.50999450683594,243.25999450683594,239.6699981689453,242.6699981689453,1592600.0 2024-06-27,242.25,242.9499969482422,240.1999969482422,242.9499969482422,1153600.0 2024-06-28,241.77000427246094,246.7899932861328,241.02000427246094,242.39999389648438,6788900.0 2024-07-01,239.50999450683594,243.36000061035156,237.4499969482422,242.19000244140625,1475000.0 2024-07-02,239.97999572753906,240.1199951171875,236.67999267578125,239.80999755859375,1417300.0 2024-07-03,240.1699981689453,241.6699981689453,238.47999572753906,239.6300048828125,866700.0 2024-07-05,240.97999572753906,241.3800048828125,238.4499969482422,240.5,851900.0 2024-07-08,239.86000061035156,243.05999755859375,239.1699981689453,242.08999633789062,1040300.0 2024-07-09,237.52000427246094,240.86000061035156,237.38999938964844,240.86000061035156,1254900.0 2024-07-10,242.52000427246094,242.74000549316406,237.16000366210938,237.9600067138672,1376000.0 2024-07-11,239.77999877929688,242.94000244140625,239.25,242.94000244140625,1765400.0 2024-07-12,242.7899932861328,245.44000244140625,240.16000366210938,241.1699981689453,1699300.0 2024-07-15,246.6699981689453,246.85000610351562,241.99000549316406,242.8000030517578,1062300.0 2024-07-16,255.11000061035156,255.19000244140625,247.69000244140625,247.94000244140625,1562300.0 2024-07-17,247.5500030517578,255.3300018310547,247.49000549316406,253.25,1752900.0 2024-07-18,244.08999633789062,248.5,244.0500030517578,244.77000427246094,1399800.0 2024-07-19,243.91000366210938,245.72000122070312,242.64999389648438,245.0,1342500.0 2024-07-22,242.94000244140625,244.0,241.14999389648438,243.61000061035156,1212700.0 2024-07-23,242.30999755859375,245.60000610351562,241.97000122070312,242.66000366210938,730900.0 2024-07-24,235.0399932861328,241.61000061035156,234.89999389648438,241.24000549316406,1762500.0 2024-07-25,233.75,237.50999450683594,232.3300018310547,235.0,1380100.0 2024-07-26,236.60000610351562,237.74000549316406,234.0,235.60000610351562,929400.0 2024-07-29,238.4499969482422,239.52000427246094,235.6999969482422,237.94000244140625,1335700.0 2024-07-30,238.77000427246094,241.5399932861328,238.0500030517578,239.0,1752800.0 2024-07-31,227.3000030517578,236.22000122070312,222.92999267578125,230.0,4316500.0 2024-08-01,218.77999877929688,226.49000549316406,215.61000061035156,226.14999389648438,3067900.0 2024-08-02,213.6699981689453,216.63999938964844,210.02000427246094,215.1199951171875,3679000.0 2024-08-05,211.35000610351562,212.33999633789062,204.5500030517578,209.07000732421875,4057500.0 2024-08-06,215.25,218.41000366210938,211.19000244140625,212.5,1911700.0 2024-08-07,214.77000427246094,217.63999938964844,213.77999877929688,215.94000244140625,2854400.0 2024-08-08,215.8000030517578,217.80999755859375,214.77999877929688,215.4499969482422,1369600.0 2024-08-09,217.97000122070312,219.0,214.0500030517578,215.5,1214100.0 2024-08-12,214.67999267578125,217.9499969482422,214.41000366210938,217.9499969482422,1075200.0 2024-08-13,216.42999267578125,216.85000610351562,213.27000427246094,215.25999450683594,1081100.0 2024-08-14,217.10000610351562,217.7100067138672,215.5399932861328,217.0,847400.0 2024-08-15,221.89999389648438,222.9499969482422,218.92999267578125,219.67999267578125,1726700.0 2024-08-16,220.55999755859375,221.6699981689453,219.72999572753906,221.61000061035156,1005700.0 2024-08-19,225.14999389648438,226.0,221.05999755859375,221.3000030517578,1068600.0 2024-08-20,223.1300048828125,225.47999572753906,222.8699951171875,224.5,1069700.0 2024-08-21,224.50999450683594,225.13999938964844,223.05999755859375,224.07000732421875,710500.0 2024-08-22,224.1199951171875,225.89999389648438,223.1300048828125,223.80999755859375,991200.0 2024-08-23,225.25999450683594,227.64999389648438,224.9499969482422,225.97999572753906,958300.0 2024-08-26,224.6699981689453,228.1300048828125,224.14999389648438,226.57000732421875,1104900.0 2024-08-27,227.6199951171875,228.17999267578125,223.8000030517578,224.39999389648438,1017700.0 2024-08-28,227.32000732421875,228.17999267578125,226.17999267578125,226.4199981689453,1026200.0 2024-08-29,231.3699951171875,233.61000061035156,228.8800048828125,229.75,1954400.0 2024-08-30,234.69000244140625,235.42999267578125,231.0500030517578,232.55999755859375,2218100.0 2024-09-03,230.72000122070312,234.6999969482422,229.74000549316406,234.1999969482422,1802700.0 2024-09-04,229.4600067138672,230.66000366210938,228.11000061035156,230.0,1412200.0 2024-09-05,229.05999755859375,230.5500030517578,226.86000061035156,229.72999572753906,1808800.0 2024-09-06,227.60000610351562,232.89999389648438,227.16000366210938,229.47000122070312,3355300.0 2024-09-09,228.58999633789062,230.9499969482422,226.5399932861328,228.92999267578125,1876900.0 2024-09-10,225.6699981689453,229.0,221.9499969482422,227.67999267578125,1755200.0 2024-09-11,227.3300018310547,227.77999877929688,221.83999633789062,225.6699981689453,1330900.0 2024-09-12,230.6999969482422,230.82000732421875,227.58999633789062,228.8000030517578,1044700.0 2024-09-13,231.74000549316406,232.55999755859375,229.6699981689453,231.5500030517578,1034100.0 2024-09-16,232.4600067138672,235.75,231.89999389648438,233.07000732421875,993100.0 2024-09-17,235.61000061035156,236.22999572753906,232.75999450683594,233.72999572753906,1005300.0 2024-09-18,238.74000549316406,241.72999572753906,236.8000030517578,238.89999389648438,1539600.0 2024-09-19,244.4600067138672,246.02000427246094,242.0399932861328,242.97000122070312,1676100.0 2024-09-20,244.38999938964844,244.74000549316406,240.89999389648438,243.89999389648438,3663400.0 2024-09-23,241.6699981689453,245.1300048828125,241.36000061035156,244.85000610351562,1393400.0 2024-09-24,247.3800048828125,247.4600067138672,242.85000610351562,243.02000427246094,1225300.0 2024-09-25,245.5,247.6199951171875,244.6300048828125,247.47000122070312,951400.0 2024-09-26,250.7100067138672,251.0,246.22000122070312,248.1699981689453,1431800.0 2024-09-27,253.0399932861328,254.42999267578125,251.6699981689453,252.80999755859375,1238400.0 2024-09-30,248.60000610351562,253.9499969482422,246.4600067138672,252.0500030517578,1646300.0 2024-10-01,246.0800018310547,249.30999755859375,243.10000610351562,248.7100067138672,1382500.0 2024-10-02,248.82000732421875,249.0,244.85000610351562,245.2899932861328,857600.0 2024-10-03,249.47999572753906,249.6699981689453,246.00999450683594,246.05999755859375,935600.0 2024-10-04,254.61000061035156,254.83999633789062,252.22000122070312,253.27999877929688,1129400.0 2024-10-07,255.16000366210938,255.85000610351562,253.07000732421875,254.0,2406700.0 2024-10-08,256.5799865722656,257.3500061035156,253.52999877929688,255.32000732421875,1207900.0 2024-10-09,261.8800048828125,263.0199890136719,256.0,256.2900085449219,1442600.0 2024-10-10,260.5400085449219,261.9200134277344,259.2900085449219,260.8900146484375,1038200.0 2024-10-11,262.6300048828125,264.1400146484375,261.04998779296875,261.2300109863281,1084700.0 2024-10-14,261.55999755859375,263.3399963378906,260.4200134277344,261.2200012207031,1139700.0 2024-10-15,260.5799865722656,263.32000732421875,259.5,261.3699951171875,1252400.0 2024-10-16,262.57000732421875,263.2900085449219,259.6000061035156,260.42999267578125,709200.0 2024-10-17,264.57000732421875,265.20001220703125,262.2900085449219,264.5,1163500.0 2024-10-18,265.6000061035156,266.5799865722656,263.0799865722656,264.57000732421875,886800.0 2024-10-21,264.9700012207031,266.44000244140625,263.260009765625,264.489990234375,869100.0 2024-10-22,265.5,265.8900146484375,263.3500061035156,264.79998779296875,1198100.0 2024-10-23,257.82000732421875,263.0,255.47999572753906,260.4800109863281,1990300.0 2024-10-24,260.6300048828125,261.82000732421875,257.42999267578125,259.9700012207031,1195100.0 2024-10-25,262.1199951171875,265.1300048828125,261.3599853515625,263.30999755859375,1162000.0 2024-10-28,262.54998779296875,264.6000061035156,260.67999267578125,264.3500061035156,1127500.0 2024-10-29,263.8900146484375,265.1099853515625,262.2799987792969,262.79998779296875,791500.0 2024-10-30,264.260009765625,265.6000061035156,263.25,263.6700134277344,897800.0 2024-10-31,260.0199890136719,265.3699951171875,259.9200134277344,264.260009765625,1308100.0 2024-11-01,260.57000732421875,263.3900146484375,258.42999267578125,258.4800109863281,1481600.0 2024-11-04,256.42999267578125,256.69000244140625,249.5500030517578,255.42999267578125,2222000.0 2024-11-05,259.6600036621094,261.07000732421875,254.0800018310547,254.0800018310547,1604300.0 2024-11-06,276.260009765625,277.4100036621094,268.489990234375,270.1099853515625,2148500.0 2024-11-07,277.67999267578125,278.5,273.8599853515625,276.1300048828125,1472700.0 2024-11-08,280.79998779296875,282.79998779296875,277.2099914550781,277.80999755859375,1516600.0 2024-11-11,285.9100036621094,286.19000244140625,281.07000732421875,281.07000732421875,1895500.0 2024-11-12,286.0199890136719,287.0,283.7099914550781,285.6199951171875,1143200.0 2024-11-13,286.4700012207031,289.0400085449219,284.3599853515625,284.69000244140625,1274000.0 2024-11-14,282.0199890136719,287.510009765625,281.760009765625,286.4800109863281,1396800.0 2024-11-15,278.7799987792969,282.4599914550781,277.6700134277344,281.989990234375,1751100.0 2024-11-18,281.45001220703125,282.239990234375,278.04998779296875,280.5899963378906,1733900.0 2024-11-19,279.2699890136719,280.7099914550781,276.2799987792969,279.29998779296875,890500.0 2024-11-20,280.17999267578125,280.8299865722656,278.5400085449219,279.54998779296875,938600.0 2024-11-21,283.44000244140625,283.8299865722656,280.2699890136719,281.9200134277344,944500.0 2024-11-22,284.2900085449219,284.95001220703125,282.8800048828125,283.3299865722656,990300.0 2024-11-25,288.0,289.6300048828125,285.79998779296875,286.0799865722656,1808400.0 2024-11-26,288.17999267578125,289.79998779296875,286.5299987792969,288.79998779296875,1459100.0 2024-11-27,285.6000061035156,287.8999938964844,284.6199951171875,287.8800048828125,1112900.0