545 KiB
545 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 2000-06-30,14.25,14.75,12.6875,13.80859375,3518000.0 2000-07-03,13.75,14.359375,13.40625,14.359375,778800.0 2000-07-05,12.890625,13.75,12.5,13.5625,2986000.0 2000-07-06,11.375,13.0,10.5625,12.90625,3596000.0 2000-07-07,11.96875,12.09375,10.75,11.40625,1938800.0 2000-07-10,12.46875,13.640625,11.375,11.875,2824400.0 2000-07-11,12.09375,13.5,11.59375,12.25,2786800.0 2000-07-12,14.53125,14.609375,12.125,12.515625,4570400.0 2000-07-13,15.09375,15.9375,13.515625,14.9375,5894400.0 2000-07-14,13.8125,15.125,13.625,15.125,1805200.0 2000-07-17,14.796875,15.15625,13.0,13.9375,1578000.0 2000-07-18,15.6875,16.171875,14.0625,14.5,2166000.0 2000-07-19,16.53125,17.0,15.1875,15.8125,3068800.0 2000-07-20,17.09375,17.625,16.4375,16.890625,1586400.0 2000-07-21,15.390625,17.359375,15.375,17.0,1402000.0 2000-07-24,13.75,16.515625,13.75,16.515625,3320800.0 2000-07-25,14.15625,14.53125,13.1875,14.125,1588400.0 2000-07-26,13.171875,14.1875,12.6875,14.1875,1924400.0 2000-07-27,12.078125,13.0625,11.625,13.0625,2432000.0 2000-07-28,12.375,12.375,11.25,12.34375,1814000.0 2000-07-31,11.421875,12.53125,11.375,12.453125,1662000.0 2000-08-01,10.796875,11.75,10.75,11.625,894400.0 2000-08-02,11.5,11.625,10.40625,10.78125,1896800.0 2000-08-03,13.40625,13.40625,11.078125,11.25,1499200.0 2000-08-04,14.4375,14.4375,13.109375,13.109375,1474800.0 2000-08-07,13.75,14.75,13.328125,14.703125,492400.0 2000-08-08,13.5,14.21875,13.5,13.8125,323600.0 2000-08-09,13.15625,14.0,13.0,13.765625,369200.0 2000-08-10,13.0,13.328125,12.5,13.328125,300400.0 2000-08-11,12.96875,13.1875,12.390625,13.0,134000.0 2000-08-14,12.46875,13.0,12.375,12.8125,593200.0 2000-08-15,12.75,12.84375,12.25,12.4375,204000.0 2000-08-16,13.71875,13.78125,12.75,12.796875,740800.0 2000-08-17,13.21875,13.8125,12.8125,13.75,575200.0 2000-08-18,13.05859375,13.5,12.75,13.21875,198800.0 2000-08-21,13.75,13.875,12.8125,13.0625,263200.0 2000-08-22,13.96875,14.46875,13.5,13.5,379600.0 2000-08-23,13.375,14.015625,13.1875,13.96875,454400.0 2000-08-24,13.78125,14.0,13.25,13.320313453674316,1924000.0 2000-08-25,13.84375,14.296875,13.28125,13.9375,1748000.0 2000-08-28,14.625,14.625,13.875,14.15625,1642800.0 2000-08-29,16.96875,17.359375,14.46875,14.5,3262000.0 2000-08-30,17.5625,18.671875,16.5,16.515625,1767200.0 2000-08-31,17.84375,18.484375,17.4375,17.53125,850800.0 2000-09-01,17.9375,18.328125,17.53125,18.15625,467600.0 2000-09-05,18.71875,19.4375,17.5625,17.65625,1028000.0 2000-09-06,20.75,21.3125,18.625,18.625,2685600.0 2000-09-07,23.875,24.3125,20.375,20.796875,2757200.0 2000-09-08,23.71875,25.296875,23.25,24.53125,3938400.0 2000-09-11,23.46875,23.734375,21.59375,23.25,3260400.0 2000-09-12,24.703125,25.828125,22.875,23.46875,2206000.0 2000-09-13,25.375,26.25,24.234375,24.5,1278400.0 2000-09-14,25.0,27.4375,24.625,25.84375,2366000.0 2000-09-15,24.265625,25.5,24.15625,25.375,563200.0 2000-09-18,22.46875,25.34375,22.390625,23.46875,1785200.0 2000-09-19,22.5625,22.890625,20.875,22.390625,1632800.0 2000-09-20,23.375,24.25,22.375,22.53125,1920800.0 2000-09-21,23.0,23.46875,21.671875,23.25,601200.0 2000-09-22,22.34375,22.75,21.03125,21.765625,883200.0 2000-09-25,21.640625,23.625,20.75,22.90625,1111600.0 2000-09-26,20.28125,21.5,19.0,21.125,1539600.0 2000-09-27,18.9375,21.0,18.5,20.5625,721200.0 2000-09-28,19.4375,20.03125,18.375,18.75,1638800.0 2000-09-29,19.28125,19.75,18.71875,19.375,1117600.0 2000-10-02,19.8125,20.8125,19.265625,19.28125,976800.0 2000-10-03,19.40625,20.71875,19.375,20.125,1291600.0 2000-10-04,18.6875,19.171875,17.75,19.09375,1386400.0 2000-10-05,19.0,19.5,18.40625,18.90234375,606000.0 2000-10-06,18.21875,19.25,18.21875,19.25,546400.0 2000-10-09,19.9375,20.15625,18.21875,18.21875,1023200.0 2000-10-10,19.96875,20.65625,19.78125,19.875,1687200.0 2000-10-11,20.75,21.984375,19.40625,19.4375,1465600.0 2000-10-12,21.140625,21.78125,20.4375,21.77734375,708400.0 2000-10-13,22.6875,23.125,21.125,21.125,640000.0 2000-10-16,20.4375,22.87890625,19.765625,22.875,540400.0 2000-10-17,14.265625,15.890625,13.78125,15.890625,24374000.0 2000-10-18,12.640625,13.75,12.25,13.3125,5658400.0 2000-10-19,13.828125,14.0625,13.25,13.492188453674316,4004000.0 2000-10-20,15.125,15.53125,13.75,13.875,4702000.0 2000-10-23,14.921875,15.0625,14.015625,15.046875,1491200.0 2000-10-24,14.75,15.109375,14.671875,14.83203125,977200.0 2000-10-25,13.5,14.25,13.171875,14.25,1446800.0 2000-10-26,12.8125,13.71875,12.625,13.71875,2017600.0 2000-10-27,13.53125,14.1875,13.0,13.02734375,830000.0 2000-10-30,13.09375,13.59375,12.875,13.5625,1358800.0 2000-10-31,13.9375,14.359375,13.15625,13.25390625,1287600.0 2000-11-01,13.0,13.78125,12.78125,13.75,904400.0 2000-11-02,13.28125,13.578125,13.0625,13.0625,1970400.0 2000-11-03,13.25,13.5,13.140625,13.5,662800.0 2000-11-06,13.46875,14.0,13.25,13.3125,400400.0 2000-11-07,12.203125,12.625,12.0625,12.62109375,1746000.0 2000-11-08,12.09375,12.5,12.09375,12.25390625,646000.0 2000-11-09,12.125,12.140625,11.640625,12.09375,928400.0 2000-11-10,11.484375,12.05859375,10.6875,12.05859375,2156400.0 2000-11-13,11.640625,11.9375,10.78125,11.4375,403600.0 2000-11-14,12.09375,12.375,11.75,11.9375,350400.0 2000-11-15,12.4375,12.75,11.84375,12.390625,611600.0 2000-11-16,11.28125,12.15625,11.0625,12.12890625,2296000.0 2000-11-17,11.34375,11.53125,10.96875,11.34375,678800.0 2000-11-20,10.5,11.15625,10.25,11.125,2574000.0 2000-11-21,10.0625,10.84375,9.875,10.46875,686400.0 2000-11-22,9.328125,10.0625,8.625,9.84375,518400.0 2000-11-24,9.84375,9.859375,8.9375,9.28125,143600.0 2000-11-27,8.421875,10.046875,7.875,10.015625,817200.0 2000-11-28,7.0,8.4375,6.9375,8.4375,1688400.0 2000-11-29,6.859375,7.25,6.546875,7.0625,2391200.0 2000-11-30,7.15625,7.1875,6.25,6.625,1413600.0 2000-12-01,7.359375,7.6875,7.0625,7.125,1346400.0 2000-12-04,6.671875,7.375,6.515625,7.375,1337200.0 2000-12-05,7.578125,7.625,6.75,6.75,1512800.0 2000-12-06,7.125,8.0,6.984375,7.640625,540800.0 2000-12-07,6.90625,7.183594226837158,6.8125,7.183594226837158,1088800.0 2000-12-08,7.9375,8.0625,7.078125,7.25,876000.0 2000-12-11,8.265625,8.515625,7.671875,8.015625,1400000.0 2000-12-12,8.25,8.5,8.03125,8.06640625,1737600.0 2000-12-13,7.609375,8.484375,7.546875,8.484375,1656400.0 2000-12-14,6.984375,7.59375,6.9375,7.566405773162842,1315200.0 2000-12-15,6.5,7.0625,6.3125,7.015625,614800.0 2000-12-18,6.25,6.75,6.1875,6.75,878800.0 2000-12-19,5.75,6.5625,5.640625,6.222655773162842,1436800.0 2000-12-20,5.03125,5.96875,4.90625,5.703125,1824800.0 2000-12-21,4.75,5.4375,4.671875,5.03125,1304000.0 2000-12-22,4.9375,5.007812976837158,4.625,4.875,866000.0 2000-12-26,4.25,4.78125,3.84375,4.71875,3630000.0 2000-12-27,4.78125,4.921875,4.09375,4.28125,5408400.0 2000-12-28,5.546875,5.671875,4.59375,4.609375,3259600.0 2000-12-29,5.484375,5.65625,5.375,5.65625,2409600.0 2001-01-02,5.34375,5.5,5.265625,5.265625,2221600.0 2001-01-03,5.421875,5.625,5.0,5.40625,3264000.0 2001-01-04,6.0625,6.1875,5.4375,5.46875,4648000.0 2001-01-05,5.625,6.109375,5.535155773162842,6.09375,1514000.0 2001-01-08,5.703125,5.75,5.515625,5.65625,1948800.0 2001-01-09,5.6875,5.8125,5.609375,5.609375,2123200.0 2001-01-10,5.703125,5.734375,5.1875,5.609375,3650800.0 2001-01-11,6.328125,6.8125,5.5,5.699219226837158,5093200.0 2001-01-12,6.875,7.0625,6.125,6.453125,2292800.0 2001-01-16,6.34375,6.875,6.265625,6.78125,1420000.0 2001-01-17,6.921875,7.0,6.609375,6.625,4712000.0 2001-01-18,7.0625,7.40625,6.625,7.125,4115200.0 2001-01-19,7.0,7.40625,6.921875,7.386719226837158,3609200.0 2001-01-22,8.296875,8.46875,6.75,6.875,9569600.0 2001-01-23,8.80859375,9.03125,7.84375,8.375,10602800.0 2001-01-24,8.484375,9.0,8.40625,8.96875,5402000.0 2001-01-25,9.0,9.75,8.40625,8.46875,6128400.0 2001-01-26,8.765625,8.84375,8.03125,8.5,5333600.0 2001-01-29,8.390625,8.71875,8.125,8.4375,3665600.0 2001-01-30,8.375,8.453125,8.25,8.4375,5190800.0 2001-01-31,9.875,10.03125,8.375,8.375,6700000.0 2001-02-01,10.4375,10.5,9.75,9.8125,5822000.0 2001-02-02,9.59375,10.453125,9.40625,10.4375,5268400.0 2001-02-05,8.796875,9.460938453674316,8.390625,9.453125,2630800.0 2001-02-06,8.25,8.78125,7.8125,8.734375,6284400.0 2001-02-07,7.878905773162842,8.1875,7.046875,8.140625,4690400.0 2001-02-08,7.703125,8.25,7.375,7.902344226837158,4302800.0 2001-02-09,7.21875,7.71875,6.875,7.578125,1206000.0 2001-02-12,6.609375,7.40625,6.59375,6.828125,2901200.0 2001-02-13,6.878905773162842,7.390625,6.609375,6.640625,4834800.0 2001-02-14,6.703125,6.875,6.0,6.828125,4453200.0 2001-02-15,7.59375,7.8125,6.6875,6.828125,5850800.0 2001-02-16,7.21875,7.21875,6.6875,7.0625,3525600.0 2001-02-20,6.140625,7.03125,5.703125,6.9375,4621600.0 2001-02-21,5.625,6.1875,5.25,5.875,4533200.0 2001-02-22,5.328125,5.625,4.84375,5.609375,5556800.0 2001-02-23,6.25,6.4375,5.390625,5.875,5194000.0 2001-02-26,6.328125,6.5625,6.0,6.484375,4283600.0 2001-02-27,5.75,6.265625,5.46875,6.171875,3001600.0 2001-02-28,4.96875,5.75,4.5,5.453125,4192400.0 2001-03-01,4.84375,5.0,4.5,4.8125,2540800.0 2001-03-02,4.96875,5.25,4.4375,4.703125,6501200.0 2001-03-05,4.625,5.21875,4.5,5.09375,2490000.0 2001-03-06,4.875,5.125,4.734375,4.90625,5240800.0 2001-03-07,4.859375,5.03125,4.78125,4.96875,3170800.0 2001-03-08,5.03125,5.109375,4.671875,4.84375,2900000.0 2001-03-09,4.703125,5.0625,4.375,5.0625,1542800.0 2001-03-12,4.578125,4.78125,4.265625,4.65625,1842800.0 2001-03-13,4.9375,5.121094226837158,4.390625,4.5,1862800.0 2001-03-14,4.71875,4.875,4.46875,4.859375,2107600.0 2001-03-15,4.796875,5.0,4.609375,4.851562976837158,1634400.0 2001-03-16,4.59375,4.75,4.296875,4.734375,2215600.0 2001-03-19,4.6875,4.71875,4.375,4.625,1898400.0 2001-03-20,4.25,4.828125,4.171875,4.75,1317600.0 2001-03-21,4.296875,4.5,4.0,4.171875,2201600.0 2001-03-22,4.359375,4.4375,3.957031011581421,4.234375,2879200.0 2001-03-23,4.328125,4.5625,4.078125,4.40625,2613200.0 2001-03-26,3.828125,4.421875,3.78125,4.375,1350800.0 2001-03-27,3.4375,3.8125,3.3125,3.8125,5968400.0 2001-03-28,3.3125,3.4375,3.234375,3.4375,2838000.0 2001-03-29,3.109375,3.34375,3.0,3.265625,2442000.0 2001-03-30,3.015625,3.1875,2.75,3.078125,3236800.0 2001-04-02,2.84375,3.015625,2.5,3.0,3023200.0 2001-04-03,2.21875,2.75,1.984375,2.75,5518800.0 2001-04-04,2.132812976837158,2.3125,2.046875,2.296875,2302400.0 2001-04-05,2.234375,2.4375,2.15625,2.21875,6473200.0 2001-04-06,2.5,2.734375,2.125,2.140625,12031600.0 2001-04-09,2.5250000953674316,2.612499952316284,2.440000057220459,2.5999999046325684,4875600.0 2001-04-10,3.055000066757202,3.0625,2.5250000953674316,2.549999952316284,4862400.0 2001-04-11,3.947499990463257,4.212500095367432,3.247499942779541,3.255000114440918,9857200.0 2001-04-12,3.859999895095825,4.050000190734863,3.575000047683716,3.7725000381469727,3914000.0 2001-04-16,3.7149999141693115,3.8350000381469727,3.4674999713897705,3.8350000381469727,3375600.0 2001-04-17,3.882499933242798,3.924999952316284,3.5999999046325684,3.6424999237060547,6679600.0 2001-04-18,4.489999771118164,4.784999847412109,3.9625000953674316,4.025000095367432,8188400.0 2001-04-19,5.037499904632568,5.130000114440918,4.25,4.525000095367432,4748400.0 2001-04-20,5.574999809265137,5.824999809265137,4.982500076293945,5.034999847412109,5736800.0 2001-04-23,5.150000095367432,5.387499809265137,5.050000190734863,5.252500057220459,8404000.0 2001-04-24,5.357500076293945,5.949999809265137,5.224999904632568,5.224999904632568,3416000.0 2001-04-25,5.889999866485596,5.925000190734863,5.262499809265137,5.284999847412109,3112000.0 2001-04-26,5.797500133514404,6.25,5.739999771118164,5.875,3418800.0 2001-04-27,5.872499942779541,6.150000095367432,5.635000228881836,5.885000228881836,2833200.0 2001-04-30,6.300000190734863,6.389999866485596,5.96750020980835,5.974999904632568,2824800.0 2001-05-01,6.517499923706055,6.5625,6.0,6.300000190734863,3482400.0 2001-05-02,6.75,6.807499885559082,6.262499809265137,6.574999809265137,3606800.0 2001-05-03,6.989999771118164,7.302499771118164,6.4375,6.619999885559082,7837600.0 2001-05-04,6.715000152587891,6.789999961853027,6.275000095367432,6.75,5635200.0 2001-05-07,6.737500190734863,7.03000020980835,6.574999809265137,6.742499828338623,2840000.0 2001-05-08,6.670000076293945,7.262499809265137,6.53000020980835,6.914999961853027,6511600.0 2001-05-09,6.425000190734863,6.662499904632568,6.192500114440918,6.525000095367432,4496800.0 2001-05-10,6.272500038146973,6.724999904632568,6.267499923706055,6.672500133514404,1689200.0 2001-05-11,6.137499809265137,6.324999809265137,5.949999809265137,6.277500152587891,1671600.0 2001-05-14,6.349999904632568,6.412499904632568,5.800000190734863,6.114999771118164,5339200.0 2001-05-15,6.747499942779541,7.005000114440918,6.300000190734863,6.362500190734863,2395200.0 2001-05-16,7.289999961853027,7.590000152587891,6.59499979019165,6.59499979019165,8853200.0 2001-05-17,7.78000020980835,7.875,7.287499904632568,7.364999771118164,5998800.0 2001-05-18,7.474999904632568,8.1875,7.449999809265137,8.015000343322754,7377200.0 2001-05-21,7.769999980926514,8.087499618530273,7.449999809265137,7.517499923706055,4750800.0 2001-05-22,8.077500343322754,8.100000381469727,7.487500190734863,7.605000019073486,13885200.0 2001-05-23,7.889999866485596,8.012499809265137,7.682499885559082,8.0,8274400.0 2001-05-24,7.619999885559082,7.900000095367432,7.5625,7.762499809265137,5672000.0 2001-05-25,7.632500171661377,7.8125,7.525000095367432,7.612500190734863,1844400.0 2001-05-29,6.849999904632568,7.565000057220459,6.724999904632568,7.565000057220459,6860800.0 2001-05-30,6.25,6.699999809265137,6.150000095367432,6.6875,4416000.0 2001-05-31,6.167500019073486,6.422500133514404,6.074999809265137,6.269999980926514,4419600.0 2001-06-01,5.977499961853027,6.4375,5.934999942779541,6.337500095367432,4199600.0 2001-06-04,6.0625,6.099999904632568,5.800000190734863,6.039999961853027,3136800.0 2001-06-05,6.567500114440918,6.659999847412109,6.125,6.177499771118164,11191200.0 2001-06-06,6.690000057220459,7.005000114440918,6.425000190734863,6.675000190734863,12755200.0 2001-06-07,7.267499923706055,7.425000190734863,6.599999904632568,6.599999904632568,6662800.0 2001-06-08,7.15500020980835,7.519999980926514,7.03249979019165,7.25,5442800.0 2001-06-11,6.637499809265137,7.105000019073486,6.25,7.102499961853027,4959200.0 2001-06-12,6.3125,6.5,6.139999866485596,6.485000133514404,6858800.0 2001-06-13,6.322500228881836,6.675000190734863,6.012499809265137,6.327499866485596,5143600.0 2001-06-14,6.045000076293945,6.304999828338623,5.897500038146973,6.142499923706055,3730400.0 2001-06-15,5.784999847412109,5.962500095367432,5.5,5.807499885559082,3055600.0 2001-06-18,5.84250020980835,6.019999980926514,5.71999979019165,5.775000095367432,1973200.0 2001-06-19,6.007500171661377,6.172500133514404,5.724999904632568,6.014999866485596,3158000.0 2001-06-20,5.590000152587891,6.0,5.239999771118164,5.994999885559082,5540800.0 2001-06-21,5.144999980926514,5.487500190734863,4.75,5.445000171661377,5626000.0 2001-06-22,5.102499961853027,5.34250020980835,4.8125,5.150000095367432,4323600.0 2001-06-25,5.010000228881836,5.122499942779541,4.757500171661377,5.079999923706055,1734800.0 2001-06-26,5.422500133514404,5.59250020980835,4.849999904632568,4.862500190734863,5748400.0 2001-06-27,5.6875,6.045000076293945,5.420000076293945,5.639999866485596,4921200.0 2001-06-28,5.760000228881836,6.0,5.6875,5.775000095367432,4994800.0 2001-06-29,6.724999904632568,7.002500057220459,5.599999904632568,5.730000019073486,4164800.0 2001-07-02,7.042500019073486,7.179999828338623,6.625,6.712500095367432,5725200.0 2001-07-03,6.900000095367432,7.034999847412109,6.849999904632568,7.03249979019165,3016800.0 2001-07-05,6.974999904632568,7.074999809265137,6.760000228881836,6.800000190734863,3893600.0 2001-07-06,6.78249979019165,6.909999847412109,6.712500095367432,6.827499866485596,10161600.0 2001-07-09,6.724999904632568,6.8125,6.5,6.769999980926514,9950000.0 2001-07-10,6.099999904632568,6.985000133514404,6.074999809265137,6.724999904632568,4247200.0 2001-07-11,5.807499885559082,6.070000171661377,5.462500095367432,6.070000171661377,6656000.0 2001-07-12,6.667500019073486,6.724999904632568,6.025000095367432,6.114999771118164,3520800.0 2001-07-13,6.972499847412109,7.065000057220459,6.340000152587891,6.675000190734863,3159600.0 2001-07-16,6.550000190734863,6.987500190734863,6.400000095367432,6.954999923706055,2565200.0 2001-07-17,6.869999885559082,7.012499809265137,6.207499980926514,6.487500190734863,4530800.0 2001-07-18,6.197500228881836,6.800000190734863,6.175000190734863,6.735000133514404,2763600.0 2001-07-19,6.84499979019165,7.0625,6.40749979019165,6.409999847412109,6409600.0 2001-07-20,6.840000152587891,6.912499904632568,6.324999809265137,6.692500114440918,5877200.0 2001-07-23,6.534999847412109,6.949999809265137,6.375,6.840000152587891,2855600.0 2001-07-24,6.257500171661377,6.65749979019165,6.1875,6.554999828338623,3515200.0 2001-07-25,5.887499809265137,6.487500190734863,5.5,6.392499923706055,6218400.0 2001-07-26,6.962500095367432,6.977499961853027,5.775000095367432,5.887499809265137,5606000.0 2001-07-27,7.002500057220459,7.349999904632568,6.732500076293945,6.8125,5110400.0 2001-07-30,7.480000019073486,7.5625,6.932499885559082,6.940000057220459,5696800.0 2001-07-31,7.672500133514404,7.9375,7.287499904632568,7.5,10629200.0 2001-08-01,7.75,8.0,7.65500020980835,7.792500019073486,4544000.0 2001-08-02,8.137499809265137,8.3100004196167,7.78249979019165,7.787499904632568,6470000.0 2001-08-03,8.329999923706055,8.350000381469727,7.940000057220459,8.077500343322754,1845600.0 2001-08-06,8.300000190734863,8.720000267028809,8.1875,8.192500114440918,8884000.0 2001-08-07,8.0649995803833,8.350000381469727,7.822500228881836,8.225000381469727,5917600.0 2001-08-08,8.175000190734863,8.300000190734863,7.815000057220459,7.887499809265137,6636800.0 2001-08-09,7.875,8.1875,7.642499923706055,8.1274995803833,3792000.0 2001-08-10,7.699999809265137,8.007499694824219,7.474999904632568,7.864999771118164,3248400.0 2001-08-13,7.987500190734863,8.107500076293945,7.795000076293945,7.824999809265137,2750800.0 2001-08-14,8.180000305175781,8.322500228881836,7.957499980926514,8.0,4922800.0 2001-08-15,7.362500190734863,8.167499542236328,7.34250020980835,8.164999961853027,7715600.0 2001-08-16,7.102499961853027,7.332499980926514,6.739999771118164,7.332499980926514,7495600.0 2001-08-17,6.712500095367432,7.337500095367432,6.622499942779541,6.797500133514404,7267600.0 2001-08-20,6.864999771118164,7.122499942779541,6.71750020980835,6.764999866485596,3428800.0 2001-08-21,5.96999979019165,6.909999847412109,5.887499809265137,6.864999771118164,4928800.0 2001-08-22,6.327499866485596,6.434999942779541,6.074999809265137,6.087500095367432,5504000.0 2001-08-23,6.0,6.5,5.962500095367432,6.375,2313600.0 2001-08-24,6.792500019073486,6.960000038146973,6.025000095367432,6.099999904632568,15788400.0 2001-08-27,6.679999828338623,6.977499961853027,6.662499904632568,6.764999866485596,5238800.0 2001-08-28,6.565000057220459,6.934999942779541,6.5,6.934999942779541,4321200.0 2001-08-29,6.429999828338623,6.670000076293945,6.25,6.639999866485596,5218800.0 2001-08-30,6.315000057220459,6.5,6.197500228881836,6.262499809265137,3965600.0 2001-08-31,6.262499809265137,6.375,6.195000171661377,6.25,5418400.0 2001-09-04,6.315000057220459,6.587500095367432,6.137499809265137,6.287499904632568,6346400.0 2001-09-05,6.179999828338623,6.487500190734863,5.787499904632568,6.322500228881836,7985200.0 2001-09-06,5.885000228881836,6.212500095367432,5.75,6.162499904632568,4082800.0 2001-09-07,5.974999904632568,6.079999923706055,5.757500171661377,5.804999828338623,3179600.0 2001-09-10,5.809999942779541,6.037499904632568,5.755000114440918,5.90500020980835,4385600.0 2001-09-17,5.112500190734863,5.482500076293945,4.987500190734863,5.235000133514404,2885200.0 2001-09-18,4.315000057220459,5.3125,4.3125,5.107500076293945,4378800.0 2001-09-19,4.514999866485596,4.557499885559082,4.025000095367432,4.434999942779541,10944400.0 2001-09-20,4.195000171661377,4.440000057220459,4.014999866485596,4.349999904632568,6838000.0 2001-09-21,4.112500190734863,4.150000095367432,3.694999933242798,4.042500019073486,6833600.0 2001-09-24,4.574999809265137,4.625,4.25,4.307499885559082,4001200.0 2001-09-25,4.795000076293945,4.992499828338623,4.527500152587891,4.5625,5345600.0 2001-09-26,4.737500190734863,4.869999885559082,4.652500152587891,4.835000038146973,4262400.0 2001-09-27,3.2174999713897705,4.6875,3.2174999713897705,4.6875,16444800.0 2001-09-28,3.5875000953674316,3.807499885559082,3.325000047683716,3.325000047683716,10611200.0 2001-10-01,3.25,3.5999999046325684,3.137500047683716,3.5999999046325684,6884000.0 2001-10-02,3.5950000286102295,3.640000104904175,3.127500057220459,3.2249999046325684,6211200.0 2001-10-03,4.577499866485596,4.739999771118164,3.3424999713897705,3.4124999046325684,8432800.0 2001-10-04,4.989999771118164,5.260000228881836,4.40500020980835,4.567500114440918,13756000.0 2001-10-05,4.912499904632568,5.09499979019165,4.737500190734863,4.974999904632568,5046400.0 2001-10-08,4.817500114440918,5.137499809265137,4.662499904632568,4.962500095367432,6917200.0 2001-10-09,4.480000019073486,4.857500076293945,4.449999809265137,4.787499904632568,3500400.0 2001-10-10,4.607500076293945,4.764999866485596,4.199999809265137,4.447500228881836,8013200.0 2001-10-11,5.255000114440918,5.497499942779541,4.762499809265137,4.772500038146973,9906000.0 2001-10-12,5.692500114440918,5.764999866485596,5.045000076293945,5.222499847412109,7805600.0 2001-10-15,5.4375,5.525000095367432,5.09499979019165,5.454999923706055,3807600.0 2001-10-16,5.797500133514404,5.885000228881836,5.3125,5.452499866485596,8888000.0 2001-10-17,5.602499961853027,6.025000095367432,5.452499866485596,5.965000152587891,8870400.0 2001-10-18,5.210000038146973,5.612500190734863,5.152500152587891,5.612500190734863,3899200.0 2001-10-19,5.340000152587891,5.46999979019165,5.047500133514404,5.179999828338623,3660000.0 2001-10-22,5.480000019073486,5.547500133514404,5.257500171661377,5.375,3272800.0 2001-10-23,5.752500057220459,6.012499809265137,5.427499771118164,5.502500057220459,8880000.0 2001-10-24,6.260000228881836,6.324999809265137,5.727499961853027,5.755000114440918,9021200.0 2001-10-25,6.199999809265137,6.362500190734863,5.75,6.175000190734863,12871200.0 2001-10-26,5.989999771118164,6.195000171661377,5.925000190734863,6.195000171661377,10177600.0 2001-10-29,5.789999961853027,6.1875,5.772500038146973,6.0,8792800.0 2001-10-30,5.802499771118164,5.962500095367432,5.507500171661377,5.737500190734863,5412800.0 2001-10-31,6.085000038146973,6.21999979019165,5.760000228881836,5.9375,11770400.0 2001-11-01,6.710000038146973,6.75,6.110000133514404,6.125,14248400.0 2001-11-02,6.932499885559082,7.014999866485596,6.417500019073486,6.627500057220459,9975600.0 2001-11-05,7.227499961853027,7.425000190734863,6.952499866485596,7.0,8937200.0 2001-11-06,7.512499809265137,7.537499904632568,7.072500228881836,7.224999904632568,10201200.0 2001-11-07,7.425000190734863,7.574999809265137,7.304999828338623,7.412499904632568,5643200.0 2001-11-08,7.239999771118164,7.71750020980835,7.184999942779541,7.494999885559082,8080800.0 2001-11-09,7.487500190734863,7.534999847412109,7.150000095367432,7.175000190734863,6757200.0 2001-11-12,7.619999885559082,7.764999866485596,7.230000019073486,7.485000133514404,6087600.0 2001-11-13,7.752500057220459,7.875,7.525000095367432,7.84499979019165,8443200.0 2001-11-14,7.527500152587891,7.840000152587891,7.427499771118164,7.772500038146973,8159200.0 2001-11-15,7.195000171661377,7.572500228881836,6.925000190734863,7.477499961853027,8841600.0 2001-11-16,8.199999809265137,8.342499732971191,7.317500114440918,7.4375,19865200.0 2001-11-19,8.510000228881836,8.612500190734863,8.125,8.265000343322754,11271600.0 2001-11-20,7.517499923706055,8.164999961853027,7.477499961853027,8.137499809265137,17546000.0 2001-11-21,7.492499828338623,7.534999847412109,7.287499904632568,7.53249979019165,10422000.0 2001-11-23,7.739999771118164,7.739999771118164,7.440000057220459,7.517499923706055,5401600.0 2001-11-26,7.817500114440918,7.974999904632568,7.71999979019165,7.744999885559082,10885200.0 2001-11-27,7.860000133514404,8.02750015258789,7.570000171661377,7.800000190734863,13757600.0 2001-11-28,7.402500152587891,7.822500228881836,7.364999771118164,7.637499809265137,5658800.0 2001-11-29,7.539999961853027,7.574999809265137,7.262499809265137,7.40749979019165,8711200.0 2001-11-30,7.885000228881836,8.050000190734863,7.514999866485596,7.539999961853027,19083600.0 2001-12-03,7.835000038146973,8.149999618530273,7.662499904632568,7.737500190734863,14946000.0 2001-12-04,8.364999771118164,8.399999618530273,7.775000095367432,7.875,18437600.0 2001-12-05,9.432499885559082,9.6875,8.5,8.510000228881836,28809200.0 2001-12-06,9.614999771118164,9.800000190734863,9.147500038146973,9.412500381469727,14183200.0 2001-12-07,9.274999618530273,9.6875,9.074999809265137,9.557499885559082,17360000.0 2001-12-10,9.125,9.712499618530273,9.015000343322754,9.217499732971191,23968000.0 2001-12-11,9.489999771118164,9.742500305175781,9.147500038146973,9.162500381469727,12115600.0 2001-12-12,9.774999618530273,9.797499656677246,9.302499771118164,9.487500190734863,13254800.0 2001-12-13,8.492500305175781,9.359999656677246,8.274999618530273,9.234999656677246,30795600.0 2001-12-14,9.574999809265137,9.574999809265137,8.6875,8.859999656677246,24326800.0 2001-12-17,9.395000457763672,9.574999809265137,9.024999618530273,9.512499809265137,10713200.0 2001-12-18,9.237500190734863,9.635000228881836,9.109999656677246,9.5649995803833,9756000.0 2001-12-19,9.102499961853027,9.232500076293945,8.875,8.925000190734863,8389200.0 2001-12-20,8.702500343322754,9.042499542236328,8.395000457763672,8.949999809265137,13025200.0 2001-12-21,8.957500457763672,9.085000038146973,8.757499694824219,8.90250015258789,9835600.0 2001-12-24,8.882499694824219,9.050000190734863,8.845000267028809,8.970000267028809,755200.0 2001-12-26,9.112500190734863,9.529999732971191,8.852499961853027,8.854999542236328,6382800.0 2001-12-27,9.087499618530273,9.375,9.050000190734863,9.170000076293945,5109600.0 2001-12-28,8.9375,9.390000343322754,8.817500114440918,9.22249984741211,6953200.0 2001-12-31,8.954999923706055,9.0,8.475000381469727,8.9350004196167,9410000.0 2002-01-02,9.175000190734863,9.484999656677246,8.824999809265137,8.957500457763672,9806000.0 2002-01-03,9.942500114440918,9.975000381469727,9.234999656677246,9.234999656677246,15481200.0 2002-01-04,9.712499618530273,10.0,9.52750015258789,10.0,12445200.0 2002-01-07,9.720000267028809,9.987500190734863,9.52750015258789,9.774999618530273,7924800.0 2002-01-08,9.807499885559082,10.087499618530273,9.5,9.725000381469727,8362400.0 2002-01-09,10.082500457763672,10.524999618530273,9.725000381469727,9.932499885559082,15794400.0 2002-01-10,10.170000076293945,10.295000076293945,9.824999809265137,10.09749984741211,8049200.0 2002-01-11,10.380000114440918,10.512499809265137,10.072500228881836,10.072500228881836,11040000.0 2002-01-14,9.912500381469727,10.3125,9.774999618530273,10.295000076293945,8135600.0 2002-01-15,9.922499656677246,10.204999923706055,9.177499771118164,9.994999885559082,20975200.0 2002-01-16,9.662500381469727,9.977499961853027,9.524999618530273,9.619999885559082,8193200.0 2002-01-17,10.545000076293945,10.572500228881836,9.430000305175781,9.925000190734863,14534400.0 2002-01-18,10.612500190734863,10.84000015258789,10.1899995803833,10.199999809265137,16320400.0 2002-01-22,10.882499694824219,10.9375,10.272500038146973,10.649999618530273,15839600.0 2002-01-23,10.712499618530273,11.050000190734863,10.350000381469727,10.882499694824219,8699200.0 2002-01-24,10.96500015258789,11.234999656677246,10.625,10.625,8925600.0 2002-01-25,11.239999771118164,11.375,10.912500381469727,10.914999961853027,10991200.0 2002-01-28,11.172499656677246,11.5600004196167,11.020000457763672,11.2475004196167,5118400.0 2002-01-29,10.6274995803833,11.40999984741211,10.149999618530273,11.114999771118164,15484400.0 2002-01-30,10.162500381469727,10.350000381469727,9.387499809265137,10.34749984741211,23870000.0 2002-01-31,10.03499984741211,10.242500305175781,9.737500190734863,10.182499885559082,5960800.0 2002-02-01,10.050000190734863,10.545000076293945,9.857500076293945,10.050000190734863,6602000.0 2002-02-04,9.524999618530273,10.050000190734863,9.442500114440918,10.050000190734863,6187600.0 2002-02-05,9.420000076293945,9.699999809265137,8.897500038146973,9.362500190734863,10393600.0 2002-02-06,8.9350004196167,9.677499771118164,8.772500038146973,9.604999542236328,9523600.0 2002-02-07,8.805000305175781,9.255000114440918,8.699999809265137,8.90250015258789,11828000.0 2002-02-08,9.114999771118164,9.137499809265137,8.657500267028809,9.024999618530273,8681600.0 2002-02-11,9.617500305175781,9.712499618530273,9.092499732971191,9.095000267028809,7894000.0 2002-02-12,9.699999809265137,9.957500457763672,9.350000381469727,9.452500343322754,7220000.0 2002-02-13,9.694999694824219,10.007499694824219,9.279999732971191,9.800000190734863,6544400.0 2002-02-14,9.279999732971191,9.875,9.274999618530273,9.670000076293945,5514000.0 2002-02-15,8.837499618530273,9.422499656677246,8.699999809265137,9.25,8584400.0 2002-02-19,8.137499809265137,8.850000381469727,7.997499942779541,8.792499542236328,11106000.0 2002-02-20,8.5,8.524999618530273,7.614999771118164,8.21500015258789,17686000.0 2002-02-21,7.762499809265137,8.609999656677246,7.71999979019165,8.467499732971191,14116400.0 2002-02-22,8.390000343322754,8.399999618530273,7.684999942779541,7.789999961853027,16416000.0 2002-02-25,8.914999961853027,9.037500381469727,8.385000228881836,8.387499809265137,15110400.0 2002-02-26,8.827500343322754,9.082500457763672,8.5,8.925000190734863,13838000.0 2002-02-27,8.524999618530273,9.010000228881836,8.292499542236328,8.9350004196167,9290400.0 2002-02-28,7.672500133514404,8.5625,7.462500095367432,8.547499656677246,24244800.0 2002-03-01,8.84749984741211,8.977499961853027,8.3125,8.449999809265137,26915600.0 2002-03-04,9.5600004196167,9.800000190734863,8.6875,8.899999618530273,19849200.0 2002-03-05,9.582500457763672,9.699999809265137,9.3125,9.47249984741211,12610800.0 2002-03-06,9.5,9.619999885559082,9.300000190734863,9.5600004196167,9829200.0 2002-03-07,9.5600004196167,9.932499885559082,9.449999809265137,9.625,10638000.0 2002-03-08,10.345000267028809,10.392499923706055,9.664999961853027,9.664999961853027,14364800.0 2002-03-11,10.005000114440918,10.305000305175781,9.882499694824219,10.274999618530273,8888400.0 2002-03-12,10.079999923706055,10.260000228881836,9.662500381469727,9.682499885559082,9348800.0 2002-03-13,9.682499885559082,10.050000190734863,9.6274995803833,9.944999694824219,6298400.0 2002-03-14,9.592499732971191,9.944999694824219,9.5,9.710000038146973,6178000.0 2002-03-15,9.649999618530273,9.827500343322754,9.452500343322754,9.585000038146973,4545200.0 2002-03-18,9.887499809265137,10.104999542236328,9.649999618530273,9.792499542236328,9063200.0 2002-03-19,10.182499885559082,10.385000228881836,9.71500015258789,9.957500457763672,12158800.0 2002-03-20,9.772500038146973,10.087499618530273,9.699999809265137,10.087499618530273,6507600.0 2002-03-21,10.279999732971191,10.319999694824219,9.5625,9.854999542236328,10530800.0 2002-03-22,10.232500076293945,10.5,10.050000190734863,10.239999771118164,8663600.0 2002-03-25,9.662500381469727,10.300000190734863,9.65250015258789,10.272500038146973,6287600.0 2002-03-26,10.212499618530273,10.297499656677246,9.447500228881836,9.672499656677246,13226800.0 2002-03-27,10.767499923706055,10.887499809265137,10.0625,10.100000381469727,16205200.0 2002-03-28,10.949999809265137,11.0,10.75,10.767499923706055,8556400.0 2002-04-01,10.987500190734863,11.087499618530273,10.625,10.762499809265137,10158400.0 2002-04-02,10.322500228881836,10.875,10.279999732971191,10.800000190734863,11488400.0 2002-04-03,10.09000015258789,10.492500305175781,9.90250015258789,10.3725004196167,9992000.0 2002-04-04,10.322500228881836,10.425000190734863,10.0,10.050000190734863,8013600.0 2002-04-05,10.029999732971191,10.5625,9.797499656677246,10.454999923706055,7963600.0 2002-04-08,9.885000228881836,10.022500038146973,9.255000114440918,9.75,13704000.0 2002-04-09,9.407500267028809,10.2475004196167,9.385000228881836,9.892499923706055,11850800.0 2002-04-10,9.425000190734863,9.662500381469727,9.012499809265137,9.462499618530273,11285200.0 2002-04-11,9.5,9.667499542236328,9.055000305175781,9.390000343322754,11612400.0 2002-04-12,9.805000305175781,9.8125,9.392499923706055,9.569999694824219,10018800.0 2002-04-15,10.1875,10.212499618530273,9.710000038146973,9.885000228881836,8240800.0 2002-04-16,10.420000076293945,10.6875,10.162500381469727,10.422499656677246,14676800.0 2002-04-17,10.27750015258789,10.78499984741211,10.175000190734863,10.529999732971191,18061600.0 2002-04-18,10.460000038146973,10.482500076293945,9.977499961853027,10.227499961853027,10223200.0 2002-04-19,10.28499984741211,10.600000381469727,10.017499923706055,10.5,6287200.0 2002-04-22,10.055000305175781,10.175000190734863,9.960000038146973,10.172499656677246,5519600.0 2002-04-23,9.75,10.085000038146973,9.635000228881836,10.024999618530273,8994400.0 2002-04-24,9.800000190734863,10.024999618530273,9.592499732971191,9.774999618530273,12984400.0 2002-04-25,9.970000267028809,10.1875,9.632499694824219,9.782500267028809,14445200.0 2002-04-26,9.225000381469727,10.167499542236328,9.15999984741211,10.0,10601200.0 2002-04-29,8.755000114440918,9.357500076293945,8.619999885559082,9.282500267028809,13771600.0 2002-04-30,9.0,9.162500381469727,8.727499961853027,8.760000228881836,9618400.0 2002-05-01,8.470000267028809,9.022500038146973,8.399999618530273,8.987500190734863,18949600.0 2002-05-02,8.574999809265137,8.987500190734863,8.449999809265137,8.4975004196167,12560000.0 2002-05-03,8.125,8.609999656677246,7.815000057220459,8.609999656677246,13122000.0 2002-05-06,7.900000095367432,8.357500076293945,7.815000057220459,8.149999618530273,7594800.0 2002-05-07,7.747499942779541,8.199999809265137,7.567500114440918,8.149999618530273,12706000.0 2002-05-08,8.949999809265137,9.100000381469727,8.512499809265137,8.529999732971191,25554000.0 2002-05-09,8.694999694824219,9.149999618530273,8.694999694824219,8.914999961853027,12026800.0 2002-05-10,8.792499542236328,8.9399995803833,8.392499923706055,8.795000076293945,12504000.0 2002-05-13,9.1899995803833,9.287500381469727,8.645000457763672,8.782500267028809,8650800.0 2002-05-14,10.3100004196167,10.350000381469727,9.657500267028809,9.662500381469727,15970400.0 2002-05-15,10.287500381469727,10.600000381469727,9.9375,10.095000267028809,19581200.0 2002-05-16,9.522500038146973,10.067500114440918,9.1899995803833,10.067500114440918,36382000.0 2002-05-17,9.710000038146973,9.75,9.237500190734863,9.712499618530273,10956400.0 2002-05-20,9.494999885559082,9.699999809265137,9.367500305175781,9.692500114440918,4773200.0 2002-05-21,9.177499771118164,9.774999618530273,9.175000190734863,9.637499809265137,7505600.0 2002-05-22,9.412500381469727,9.574999809265137,9.132499694824219,9.170000076293945,8130000.0 2002-05-23,9.680000305175781,9.729999542236328,9.194999694824219,9.477499961853027,7865200.0 2002-05-24,8.8100004196167,9.375,8.675000190734863,9.350000381469727,16984000.0 2002-05-28,8.3125,8.922499656677246,8.1225004196167,8.8725004196167,15086400.0 2002-05-29,7.849999904632568,8.270000457763672,7.832499980926514,8.267499923706055,9328800.0 2002-05-30,7.90500020980835,8.0,7.5625,7.809999942779541,16850800.0 2002-05-31,7.869999885559082,8.170000076293945,7.6875,7.875,10912000.0 2002-06-03,6.900000095367432,7.980000019073486,6.864999771118164,7.869999885559082,16578000.0 2002-06-04,7.022500038146973,7.025000095367432,6.037499904632568,6.849999904632568,43268800.0 2002-06-05,6.347499847412109,7.0,6.175000190734863,6.912499904632568,31433200.0 2002-06-06,6.002500057220459,6.297500133514404,5.712500095367432,6.297500133514404,27351200.0 2002-06-07,6.449999809265137,6.449999809265137,5.472499847412109,5.534999847412109,32450800.0 2002-06-10,6.510000228881836,6.682499885559082,6.28249979019165,6.449999809265137,11127200.0 2002-06-11,5.914999961853027,6.699999809265137,5.90749979019165,6.542500019073486,13152400.0 2002-06-12,6.045000076293945,6.125,5.699999809265137,5.894999980926514,14759200.0 2002-06-13,5.860000133514404,6.275000095367432,5.824999809265137,6.012499809265137,10730800.0 2002-06-14,6.002500057220459,6.175000190734863,5.550000190734863,5.724999904632568,13193600.0 2002-06-17,6.550000190734863,6.684999942779541,6.125,6.175000190734863,16896400.0 2002-06-18,6.320000171661377,6.949999809265137,6.25,6.512499809265137,12433600.0 2002-06-19,6.054999828338623,6.460000038146973,5.942500114440918,6.210000038146973,11426800.0 2002-06-20,5.662499904632568,6.15749979019165,5.635000228881836,6.072500228881836,7339600.0 2002-06-21,5.397500038146973,5.965000152587891,5.28000020980835,5.962500095367432,10250400.0 2002-06-24,5.934999942779541,6.012499809265137,5.335000038146973,5.362500190734863,12955600.0 2002-06-25,5.375,6.082499980926514,5.327499866485596,5.945000171661377,10149200.0 2002-06-26,5.21750020980835,5.517499923706055,5.005000114440918,5.039999961853027,15943200.0 2002-06-27,4.927499771118164,5.460000038146973,4.817500114440918,5.380000114440918,18795200.0 2002-06-28,4.972499847412109,5.164999961853027,4.739999771118164,4.940000057220459,13618400.0 2002-07-01,4.679999828338623,5.152500152587891,4.652500152587891,4.9375,7429200.0 2002-07-02,4.349999904632568,4.737500190734863,4.349999904632568,4.639999866485596,10024400.0 2002-07-03,4.797500133514404,4.800000190734863,4.275000095367432,4.327499866485596,9056400.0 2002-07-05,5.287499904632568,5.332499980926514,4.892499923706055,4.894999980926514,5294000.0 2002-07-08,5.045000076293945,5.302499771118164,5.0,5.222499847412109,6496400.0 2002-07-09,5.079999923706055,5.284999847412109,4.929999828338623,5.0,11880800.0 2002-07-10,5.122499942779541,5.302499771118164,5.03249979019165,5.292500019073486,7400800.0 2002-07-11,5.627500057220459,5.635000228881836,4.954999923706055,5.105000019073486,12158400.0 2002-07-12,6.0,6.135000228881836,5.65500020980835,5.742499828338623,17914800.0 2002-07-15,6.065000057220459,6.074999809265137,5.617499828338623,5.909999847412109,9273200.0 2002-07-16,5.954999923706055,6.364999771118164,5.892499923706055,5.997499942779541,10468000.0 2002-07-17,6.0625,6.474999904632568,5.65749979019165,6.150000095367432,10818000.0 2002-07-18,5.710000038146973,6.037499904632568,5.507500171661377,6.025000095367432,12466400.0 2002-07-19,5.639999866485596,5.739999771118164,5.445000171661377,5.667500019073486,8665200.0 2002-07-22,5.349999904632568,5.852499961853027,5.199999809265137,5.637499809265137,8573200.0 2002-07-23,4.875,5.554999828338623,4.800000190734863,5.367499828338623,9628400.0 2002-07-24,4.962500095367432,5.037499904632568,4.425000190734863,4.772500038146973,21142400.0 2002-07-25,4.349999904632568,5.050000190734863,4.224999904632568,4.894999980926514,15398000.0 2002-07-26,4.34499979019165,4.577499866485596,4.065000057220459,4.457499980926514,14812400.0 2002-07-29,4.637499809265137,4.739999771118164,4.5,4.5,15049600.0 2002-07-30,5.010000228881836,5.0625,4.5,4.610000133514404,20361200.0 2002-07-31,4.75,5.037499904632568,4.65500020980835,4.922500133514404,15290800.0 2002-08-01,4.212500095367432,4.892499923706055,4.199999809265137,4.675000190734863,12073600.0 2002-08-02,3.807499885559082,3.880000114440918,3.4375,3.702500104904175,41423600.0 2002-08-05,3.762500047683716,3.952500104904175,3.632499933242798,3.737499952316284,12098800.0 2002-08-06,3.930000066757202,4.125,3.880000114440918,3.880000114440918,18852400.0 2002-08-07,3.944999933242798,4.287499904632568,3.7249999046325684,4.119999885559082,20296000.0 2002-08-08,4.394999980926514,4.412499904632568,3.890000104904175,4.0,13436000.0 2002-08-09,4.28249979019165,4.5,4.099999904632568,4.210000038146973,8500000.0 2002-08-12,4.352499961853027,4.474999904632568,4.1875,4.247499942779541,8822400.0 2002-08-13,4.25,4.582499980926514,4.182499885559082,4.300000190734863,8105200.0 2002-08-14,4.262499809265137,4.332499980926514,3.887500047683716,4.300000190734863,27756400.0 2002-08-15,4.34499979019165,4.599999904632568,4.204999923706055,4.315000057220459,11511200.0 2002-08-16,4.53249979019165,4.632500171661377,4.237500190734863,4.322500228881836,11421600.0 2002-08-19,5.0625,5.142499923706055,4.489999771118164,4.539999961853027,14372000.0 2002-08-20,4.630000114440918,5.202499866485596,4.630000114440918,4.949999809265137,12894400.0 2002-08-21,4.824999809265137,4.920000076293945,4.627500057220459,4.75,12574000.0 2002-08-22,4.744999885559082,4.982500076293945,4.702499866485596,4.817500114440918,15827600.0 2002-08-23,5.552499771118164,5.650000095367432,5.340000152587891,5.537499904632568,44040000.0 2002-08-26,5.489999771118164,5.612500190734863,5.287499904632568,5.550000190734863,15804800.0 2002-08-27,5.534999847412109,5.567500114440918,5.275000095367432,5.505000114440918,15497200.0 2002-08-28,5.175000190734863,5.497499942779541,5.114999771118164,5.494999885559082,11179200.0 2002-08-29,5.212500095367432,5.375,4.987500190734863,5.050000190734863,10108000.0 2002-08-30,4.764999866485596,5.232500076293945,4.732500076293945,5.125,26205600.0 2002-09-03,4.417500019073486,4.637499809265137,4.320000171661377,4.637499809265137,14244000.0 2002-09-04,4.400000095367432,4.5,4.1875,4.420000076293945,14043200.0 2002-09-05,4.465000152587891,4.565000057220459,4.28249979019165,4.309999942779541,17436800.0 2002-09-06,4.647500038146973,4.699999809265137,4.565000057220459,4.565000057220459,9353600.0 2002-09-09,4.78000020980835,4.927499771118164,4.554999828338623,4.619999885559082,8165200.0 2002-09-10,5.190000057220459,5.192500114440918,4.800000190734863,4.802499771118164,16795200.0 2002-09-11,5.222499847412109,5.482500076293945,5.197500228881836,5.199999809265137,10923600.0 2002-09-12,5.0,5.150000095367432,4.987500190734863,5.147500038146973,7580800.0 2002-09-13,5.175000190734863,5.175000190734863,4.894999980926514,4.945000171661377,10081200.0 2002-09-16,4.887499809265137,5.199999809265137,4.877500057220459,5.112500190734863,8848800.0 2002-09-17,4.545000076293945,5.125,4.460000038146973,5.065000057220459,15173200.0 2002-09-18,4.647500038146973,4.739999771118164,4.425000190734863,4.502500057220459,8262800.0 2002-09-19,4.602499961853027,4.722499847412109,4.502500057220459,4.542500019073486,7025600.0 2002-09-20,4.612500190734863,4.710000038146973,4.5625,4.617499828338623,7881600.0 2002-09-23,4.587500095367432,4.635000228881836,4.5,4.622499942779541,9870400.0 2002-09-24,4.417500019073486,4.747499942779541,4.369999885559082,4.465000152587891,14530400.0 2002-09-25,4.735000133514404,4.84499979019165,4.492499828338623,4.514999866485596,12541600.0 2002-09-26,4.232500076293945,4.942500114440918,4.105000019073486,4.764999866485596,27071200.0 2002-09-27,4.167500019073486,4.485000133514404,4.137499809265137,4.224999904632568,10846000.0 2002-09-30,3.9625000953674316,4.152500152587891,3.799999952316284,4.147500038146973,11685200.0 2002-10-01,4.227499961853027,4.227499961853027,3.865000009536743,4.037499904632568,9541600.0 2002-10-02,4.292500019073486,4.427499771118164,4.110000133514404,4.125,16403200.0 2002-10-03,3.862499952316284,4.320000171661377,3.7750000953674316,4.192500114440918,23748000.0 2002-10-04,3.615000009536743,3.9075000286102295,3.6075000762939453,3.877500057220459,25036800.0 2002-10-07,3.4200000762939453,3.5850000381469727,3.3299999237060547,3.547499895095825,21722800.0 2002-10-08,3.752500057220459,3.859999895095825,3.430000066757202,3.507499933242798,20761600.0 2002-10-09,3.6875,3.8125,3.5450000762939453,3.672499895095825,19801600.0 2002-10-10,3.9574999809265137,4.074999809265137,3.6875,3.7049999237060547,16866800.0 2002-10-11,3.440000057220459,4.190000057220459,3.1700000762939453,4.057499885559082,117801200.0 2002-10-14,2.877500057220459,3.1875,2.817500114440918,3.072499990463257,47578800.0 2002-10-15,3.549999952316284,3.575000047683716,3.1600000858306885,3.1675000190734863,53857200.0 2002-10-16,3.4674999713897705,3.5824999809265137,3.2874999046325684,3.3125,26967600.0 2002-10-17,3.6424999237060547,3.927500009536743,3.6050000190734863,3.8125,27419200.0 2002-10-18,3.7249999046325684,3.7899999618530273,3.375,3.575000047683716,24699200.0 2002-10-21,3.867500066757202,3.9124999046325684,3.640000104904175,3.737499952316284,17762400.0 2002-10-22,3.7149999141693115,3.859999895095825,3.6449999809265137,3.6875,11438400.0 2002-10-23,3.930000066757202,3.930000066757202,3.6649999618530273,3.7049999237060547,11066400.0 2002-10-24,4.057499885559082,4.150000095367432,3.9000000953674316,4.065000057220459,11530400.0 2002-10-25,4.150000095367432,4.207499980926514,3.9375,4.007500171661377,6785600.0 2002-10-28,3.942500114440918,4.315000057220459,3.887500047683716,4.175000190734863,9075200.0 2002-10-29,3.9175000190734863,4.010000228881836,3.7874999046325684,3.924999952316284,8675600.0 2002-10-30,4.159999847412109,4.237500190734863,3.869999885559082,3.940000057220459,7510400.0 2002-10-31,4.052499771118164,4.207499980926514,3.987499952316284,4.137499809265137,9794400.0 2002-11-01,4.442500114440918,4.449999809265137,4.002500057220459,4.050000190734863,7599600.0 2002-11-04,5.002500057220459,5.159999847412109,4.587500095367432,4.597499847412109,23029200.0 2002-11-05,4.8125,5.0,4.650000095367432,4.885000228881836,16938000.0 2002-11-06,4.737500190734863,4.800000190734863,4.427499771118164,4.477499961853027,24334800.0 2002-11-07,4.59250020980835,4.724999904632568,4.5,4.502500057220459,16079200.0 2002-11-08,4.362500190734863,4.650000095367432,4.287499904632568,4.574999809265137,8472800.0 2002-11-11,4.304999828338623,4.364999771118164,4.197500228881836,4.337500095367432,7903200.0 2002-11-12,4.264999866485596,4.547500133514404,4.235000133514404,4.327499866485596,10673600.0 2002-11-13,4.642499923706055,4.980000019073486,4.235000133514404,4.242499828338623,36281200.0 2002-11-14,5.224999904632568,5.28249979019165,4.650000095367432,4.727499961853027,18729200.0 2002-11-15,5.347499847412109,5.422500133514404,4.9375,5.114999771118164,14394800.0 2002-11-18,5.849999904632568,6.137499809265137,5.5,5.514999866485596,28847200.0 2002-11-19,5.492499828338623,5.9375,5.427499771118164,5.824999809265137,20676800.0 2002-11-20,5.934999942779541,5.962500095367432,5.389999866485596,5.474999904632568,17804800.0 2002-11-21,6.082499980926514,6.25,5.679999828338623,5.909999847412109,32497200.0 2002-11-22,5.757500171661377,5.867499828338623,5.525000095367432,5.75,17850400.0 2002-11-25,5.889999866485596,5.925000190734863,5.587500095367432,5.752500057220459,14785200.0 2002-11-26,5.744999885559082,5.947500228881836,5.675000190734863,5.777500152587891,10943200.0 2002-11-27,5.887499809265137,6.050000190734863,5.777500152587891,5.78000020980835,10184000.0 2002-11-29,5.659999847412109,5.882500171661377,5.650000095367432,5.882500171661377,5657600.0 2002-12-02,5.75,6.022500038146973,5.677499771118164,5.807499885559082,12039200.0 2002-12-03,5.452499866485596,5.707499980926514,5.324999809265137,5.570000171661377,10682800.0 2002-12-04,5.25,5.349999904632568,5.025000095367432,5.309999942779541,10953200.0 2002-12-05,5.25,5.489999771118164,5.199999809265137,5.369999885559082,9213600.0 2002-12-06,5.260000228881836,5.375,5.070000171661377,5.147500038146973,10048800.0 2002-12-09,4.982500076293945,5.25,4.822500228881836,5.222499847412109,13086400.0 2002-12-10,5.255000114440918,5.322500228881836,5.050000190734863,5.0625,9505600.0 2002-12-11,5.427499771118164,5.574999809265137,5.175000190734863,5.212500095367432,10319200.0 2002-12-12,5.425000190734863,5.525000095367432,5.375,5.487500190734863,8806000.0 2002-12-13,5.127500057220459,5.400000095367432,5.119999885559082,5.392499923706055,6592800.0 2002-12-16,5.122499942779541,5.21999979019165,5.037499904632568,5.150000095367432,9766000.0 2002-12-17,5.159999847412109,5.337500095367432,5.047500133514404,5.09499979019165,9539600.0 2002-12-18,4.777500152587891,5.0625,4.764999866485596,4.877500057220459,13194800.0 2002-12-19,4.53249979019165,4.9375,4.512499809265137,4.755000114440918,13776000.0 2002-12-20,4.722499847412109,4.75,4.53249979019165,4.537499904632568,6654000.0 2002-12-23,4.872499942779541,4.952499866485596,4.625,4.699999809265137,6845600.0 2002-12-24,4.787499904632568,4.929999828338623,4.784999847412109,4.902500152587891,2184400.0 2002-12-26,4.880000114440918,4.965000152587891,4.807499885559082,4.8125,4659200.0 2002-12-27,4.902500152587891,4.974999904632568,4.837500095367432,4.892499923706055,4753200.0 2002-12-30,4.757500171661377,4.929999828338623,4.652500152587891,4.917500019073486,7091600.0 2002-12-31,4.715000152587891,4.912499904632568,4.675000190734863,4.755000114440918,4606400.0 2003-01-02,4.974999904632568,5.012499809265137,4.702499866485596,4.772500038146973,6030400.0 2003-01-03,4.947500228881836,5.010000228881836,4.869999885559082,4.965000152587891,6020800.0 2003-01-06,5.302499771118164,5.375,4.840000152587891,5.022500038146973,14976000.0 2003-01-07,5.650000095367432,5.855000019073486,5.34499979019165,5.34499979019165,18596800.0 2003-01-08,5.574999809265137,5.755000114440918,5.514999866485596,5.619999885559082,9649600.0 2003-01-09,5.837500095367432,6.022500038146973,5.650000095367432,5.675000190734863,11777600.0 2003-01-10,5.727499961853027,5.864999771118164,5.677499771118164,5.762499809265137,12272000.0 2003-01-13,5.462500095367432,5.849999904632568,5.4375,5.817500114440918,17577200.0 2003-01-14,5.324999809265137,5.547500133514404,5.139999866485596,5.4375,20724000.0 2003-01-15,5.260000228881836,5.474999904632568,5.150000095367432,5.352499961853027,14416400.0 2003-01-16,5.077499866485596,5.247499942779541,5.010000228881836,5.215000152587891,6936000.0 2003-01-17,4.892499923706055,4.974999904632568,4.727499961853027,4.972499847412109,7542800.0 2003-01-21,4.757500171661377,4.925000190734863,4.715000152587891,4.912499904632568,5480400.0 2003-01-22,4.800000190734863,4.840000152587891,4.684999942779541,4.762499809265137,8111600.0 2003-01-23,4.789999961853027,4.9375,4.6875,4.860000133514404,7677600.0 2003-01-24,4.702499866485596,4.789999961853027,4.527500152587891,4.769999980926514,8892800.0 2003-01-27,4.3125,4.487500190734863,4.237500190734863,4.322500228881836,29172000.0 2003-01-28,4.590000152587891,4.644999980926514,4.269999980926514,4.40749979019165,17958400.0 2003-01-29,4.630000114440918,4.739999771118164,4.514999866485596,4.559999942779541,9836400.0 2003-01-30,4.477499961853027,4.702499866485596,4.465000152587891,4.637499809265137,7622000.0 2003-01-31,4.567500114440918,4.637499809265137,4.362500190734863,4.427499771118164,8828800.0 2003-02-03,4.527500152587891,4.614999771118164,4.460000038146973,4.574999809265137,6925200.0 2003-02-04,4.497499942779541,4.514999866485596,4.400000095367432,4.5,7817200.0 2003-02-05,4.602499961853027,4.952499866485596,4.525000095367432,4.547500133514404,20775200.0 2003-02-06,4.632500171661377,4.742499828338623,4.5,4.554999828338623,5623200.0 2003-02-07,4.502500057220459,4.71750020980835,4.382500171661377,4.702499866485596,7346400.0 2003-02-10,4.59499979019165,4.639999866485596,4.474999904632568,4.514999866485596,6178800.0 2003-02-11,4.744999885559082,4.84499979019165,4.650000095367432,4.675000190734863,7049600.0 2003-02-12,4.747499942779541,4.789999961853027,4.682499885559082,4.722499847412109,5321200.0 2003-02-13,4.704999923706055,4.817500114440918,4.557499885559082,4.78000020980835,8542400.0 2003-02-14,4.525000095367432,4.824999809265137,4.480000019073486,4.715000152587891,15989200.0 2003-02-18,4.764999866485596,4.852499961853027,4.617499828338623,4.675000190734863,15348800.0 2003-02-19,4.574999809265137,4.637499809265137,4.472499847412109,4.597499847412109,15175600.0 2003-02-20,4.954999923706055,5.070000171661377,4.53000020980835,4.65749979019165,25951200.0 2003-02-21,4.849999904632568,4.982500076293945,4.772500038146973,4.932499885559082,12088000.0 2003-02-24,4.855000019073486,5.090000152587891,4.835000038146973,4.877500057220459,11474800.0 2003-02-25,4.940000057220459,4.987500190734863,4.625,4.682499885559082,10328000.0 2003-02-26,4.78249979019165,5.012499809265137,4.760000228881836,4.934999942779541,10469600.0 2003-02-27,4.875,4.949999809265137,4.675000190734863,4.824999809265137,19560800.0 2003-02-28,5.150000095367432,5.175000190734863,4.775000095367432,4.792500019073486,37534800.0 2003-03-03,5.0,5.210000038146973,4.952499866485596,5.175000190734863,22690000.0 2003-03-04,4.927499771118164,5.025000095367432,4.849999904632568,4.997499942779541,17573200.0 2003-03-05,4.90500020980835,5.025000095367432,4.84250020980835,4.927499771118164,7566400.0 2003-03-06,4.9375,4.949999809265137,4.777500152587891,4.880000114440918,8708000.0 2003-03-07,4.84250020980835,4.917500019073486,4.757500171661377,4.822500228881836,7506400.0 2003-03-10,4.672500133514404,4.817500114440918,4.635000228881836,4.802499771118164,9520800.0 2003-03-11,4.597499847412109,4.699999809265137,4.512499809265137,4.692500114440918,7916800.0 2003-03-12,4.550000190734863,4.699999809265137,4.380000114440918,4.517499923706055,15371200.0 2003-03-13,4.9375,4.989999771118164,4.625,4.727499961853027,18230400.0 2003-03-14,4.695000171661377,5.012499809265137,4.632500171661377,4.925000190734863,14549600.0 2003-03-17,4.747499942779541,5.0,4.579999923706055,4.622499942779541,18322800.0 2003-03-18,4.90749979019165,4.954999923706055,4.704999923706055,4.712500095367432,14212800.0 2003-03-19,4.857500076293945,4.954999923706055,4.762499809265137,4.84499979019165,10200000.0 2003-03-20,4.837500095367432,5.0,4.789999961853027,4.869999885559082,11180800.0 2003-03-21,5.052499771118164,5.144999980926514,4.862500190734863,4.887499809265137,17275600.0 2003-03-24,4.900000095367432,5.077499866485596,4.875,4.920000076293945,10680400.0 2003-03-25,5.112500190734863,5.159999847412109,4.840000152587891,4.912499904632568,12397200.0 2003-03-26,5.324999809265137,5.375,5.050000190734863,5.119999885559082,20208400.0 2003-03-27,5.474999904632568,5.617499828338623,5.190000057220459,5.224999904632568,22853600.0 2003-03-28,5.477499961853027,5.65749979019165,5.425000190734863,5.4375,14022400.0 2003-03-31,5.297500133514404,5.389999866485596,5.25,5.337500095367432,10058800.0 2003-04-01,5.309999942779541,5.427499771118164,5.1875,5.322500228881836,13166800.0 2003-04-02,5.619999885559082,5.6875,5.440000057220459,5.440000057220459,12604800.0 2003-04-03,5.537499904632568,5.712500095367432,5.474999904632568,5.614999771118164,13776800.0 2003-04-04,5.375,5.550000190734863,5.309999942779541,5.545000076293945,10300800.0 2003-04-07,5.40749979019165,5.659999847412109,5.380000114440918,5.567500114440918,9768800.0 2003-04-08,5.127500057220459,5.262499809265137,5.050000190734863,5.074999809265137,14824800.0 2003-04-09,5.077499866485596,5.235000133514404,5.037499904632568,5.067500114440918,7804000.0 2003-04-10,4.997499942779541,5.119999885559082,4.9375,5.112500190734863,10322400.0 2003-04-11,5.112500190734863,5.212500095367432,4.96999979019165,5.074999809265137,6917600.0 2003-04-14,5.25,5.257500171661377,4.987500190734863,5.119999885559082,7761200.0 2003-04-15,5.28000020980835,5.375,5.130000114440918,5.21750020980835,5982800.0 2003-04-16,5.554999828338623,5.577499866485596,5.289999961853027,5.397500038146973,11082800.0 2003-04-17,5.787499904632568,5.815000057220459,5.457499980926514,5.59499979019165,11270400.0 2003-04-21,5.78249979019165,5.847499847412109,5.682499885559082,5.784999847412109,5476000.0 2003-04-22,6.027500152587891,6.067500114440918,5.690000057220459,5.787499904632568,11072000.0 2003-04-23,6.022500038146973,6.105000019073486,5.925000190734863,6.010000228881836,9087600.0 2003-04-24,6.122499942779541,6.210000038146973,5.949999809265137,5.977499961853027,5813600.0 2003-04-25,5.587500095367432,5.9375,5.375,5.914999961853027,24110000.0 2003-04-28,5.5625,5.762499809265137,5.514999866485596,5.627500057220459,15424400.0 2003-04-29,5.652500152587891,5.829999923706055,5.550000190734863,5.570000171661377,10690000.0 2003-04-30,5.767499923706055,5.90500020980835,5.625,5.637499809265137,11921200.0 2003-05-01,5.849999904632568,5.892499923706055,5.652500152587891,5.752500057220459,6536400.0 2003-05-02,5.997499942779541,6.09250020980835,5.832499980926514,5.852499961853027,5226000.0 2003-05-05,6.184999942779541,6.477499961853027,5.962500095367432,5.989999771118164,14659200.0 2003-05-06,6.15749979019165,6.287499904632568,6.087500095367432,6.1875,7766000.0 2003-05-07,6.25,6.355000019073486,6.042500019073486,6.099999904632568,10540400.0 2003-05-08,6.335000038146973,6.340000152587891,6.09499979019165,6.152500152587891,8178000.0 2003-05-09,6.679999828338623,6.679999828338623,6.375,6.400000095367432,11671200.0 2003-05-12,6.849999904632568,7.177499771118164,6.659999847412109,6.664999961853027,20720400.0 2003-05-13,6.824999809265137,6.929999828338623,6.675000190734863,6.764999866485596,13137600.0 2003-05-14,6.900000095367432,7.047500133514404,6.737500190734863,6.829999923706055,19027200.0 2003-05-15,6.974999904632568,7.107500076293945,6.869999885559082,6.922500133514404,13653600.0 2003-05-16,6.994999885559082,7.002500057220459,6.822500228881836,6.920000076293945,9418000.0 2003-05-19,6.699999809265137,6.960000038146973,6.699999809265137,6.900000095367432,10546400.0 2003-05-20,6.727499961853027,6.900000095367432,6.637499809265137,6.802499771118164,10471200.0 2003-05-21,6.737500190734863,6.787499904632568,6.590000152587891,6.699999809265137,12470000.0 2003-05-22,6.894999980926514,7.125,6.679999828338623,6.75,17869600.0 2003-05-23,8.024999618530273,8.1875,7.537499904632568,7.90500020980835,74360400.0 2003-05-27,7.997499942779541,8.220000267028809,7.887499809265137,7.925000190734863,18655200.0 2003-05-28,7.929999828338623,8.125,7.8125,7.862500190734863,14472800.0 2003-05-29,7.922500133514404,8.057499885559082,7.855000019073486,7.902500152587891,15214800.0 2003-05-30,7.917500019073486,8.107500076293945,7.840000152587891,7.875,9336400.0 2003-06-02,7.707499980926514,8.057499885559082,7.65500020980835,7.882500171661377,12740800.0 2003-06-03,7.78249979019165,8.024999618530273,7.650000095367432,7.662499904632568,11732800.0 2003-06-04,7.977499961853027,8.050000190734863,7.752500057220459,7.78249979019165,11060800.0 2003-06-05,8.352499961853027,8.425000190734863,7.800000190734863,7.882500171661377,17132400.0 2003-06-06,8.162500381469727,8.712499618530273,8.032500267028809,8.585000038146973,19026800.0 2003-06-09,7.735000133514404,8.1225004196167,7.625,8.100000381469727,12554000.0 2003-06-10,7.887499809265137,7.90500020980835,7.550000190734863,7.739999771118164,12334400.0 2003-06-11,7.920000076293945,7.96750020980835,7.625,7.815000057220459,8931600.0 2003-06-12,7.942500114440918,8.087499618530273,7.752500057220459,7.947500228881836,7390000.0 2003-06-13,7.642499923706055,7.987500190734863,7.460000038146973,7.925000190734863,9242800.0 2003-06-16,7.789999961853027,7.90500020980835,7.662499904632568,7.727499961853027,9033600.0 2003-06-17,7.922500133514404,8.182499885559082,7.900000095367432,7.929999828338623,11718000.0 2003-06-18,8.297499656677246,8.359999656677246,7.900000095367432,7.949999809265137,17599600.0 2003-06-19,8.34749984741211,8.609999656677246,8.164999961853027,8.385000228881836,18816800.0 2003-06-20,8.225000381469727,8.524999618530273,8.1850004196167,8.4975004196167,13017600.0 2003-06-23,8.0024995803833,8.305000305175781,7.952499866485596,8.225000381469727,8208800.0 2003-06-24,8.069999694824219,8.114999771118164,7.627500057220459,7.974999904632568,16094000.0 2003-06-25,8.1875,8.375,8.087499618530273,8.087499618530273,11620400.0 2003-06-26,8.40250015258789,8.425000190734863,8.21500015258789,8.27750015258789,10938400.0 2003-06-27,8.327500343322754,8.569999694824219,8.274999618530273,8.46500015258789,10868800.0 2003-06-30,8.587499618530273,8.675000190734863,8.4399995803833,8.5600004196167,12374000.0 2003-07-01,9.125,9.149999618530273,8.420000076293945,8.642499923706055,25364400.0 2003-07-02,9.342499732971191,9.484999656677246,9.162500381469727,9.21500015258789,19875600.0 2003-07-03,9.3774995803833,9.475000381469727,9.202500343322754,9.22249984741211,7143600.0 2003-07-07,9.539999961853027,9.572500228881836,9.357500076293945,9.454999923706055,9704400.0 2003-07-08,9.912500381469727,9.954999923706055,9.574999809265137,9.672499656677246,14692800.0 2003-07-09,9.892499923706055,10.0,9.6875,9.925000190734863,7970000.0 2003-07-10,9.5625,9.899999618530273,9.52750015258789,9.805000305175781,9496000.0 2003-07-11,9.524999618530273,9.617500305175781,9.385000228881836,9.587499618530273,8532800.0 2003-07-14,9.875,9.987500190734863,9.6850004196167,9.697500228881836,11137200.0 2003-07-15,9.4375,9.800000190734863,9.28499984741211,9.77750015258789,14567600.0 2003-07-16,9.177499771118164,9.619999885559082,8.875,9.492500305175781,17408800.0 2003-07-17,8.795000076293945,9.050000190734863,8.587499618530273,8.850000381469727,18344000.0 2003-07-18,8.829999923706055,8.989999771118164,8.407500267028809,8.949999809265137,17315200.0 2003-07-21,8.625,8.837499618530273,8.399999618530273,8.837499618530273,10272400.0 2003-07-22,8.699999809265137,8.9375,8.487500190734863,8.8100004196167,12660400.0 2003-07-23,8.697500228881836,8.770000457763672,8.492500305175781,8.604999542236328,9389600.0 2003-07-24,8.574999809265137,9.020000457763672,8.557499885559082,8.75,7640400.0 2003-07-25,8.704999923706055,8.710000038146973,8.135000228881836,8.5625,12641600.0 2003-07-28,8.827500343322754,8.8725004196167,8.579999923706055,8.850000381469727,6635200.0 2003-07-29,8.672499656677246,8.97249984741211,8.532500267028809,8.850000381469727,9378800.0 2003-07-30,8.582500457763672,8.837499618530273,8.462499618530273,8.739999771118164,6440000.0 2003-07-31,8.78499984741211,8.992500305175781,8.640000343322754,8.782500267028809,8461600.0 2003-08-01,8.829999923706055,8.96500015258789,8.680000305175781,8.77750015258789,6874000.0 2003-08-04,8.837499618530273,8.942500114440918,8.734999656677246,8.914999961853027,6232800.0 2003-08-05,8.637499809265137,9.050000190734863,8.604999542236328,8.912500381469727,10102000.0 2003-08-06,8.755000114440918,8.782500267028809,8.53499984741211,8.600000381469727,12192400.0 2003-08-07,8.552499771118164,8.789999961853027,8.055000305175781,8.7524995803833,20981200.0 2003-08-08,8.145000457763672,8.630000114440918,7.90749979019165,8.5649995803833,14802000.0 2003-08-11,8.492500305175781,8.5,8.104999542236328,8.109999656677246,9201600.0 2003-08-12,8.994999885559082,9.005000114440918,8.550000190734863,8.555000305175781,15476800.0 2003-08-13,8.897500038146973,9.09749984741211,8.765000343322754,9.0649995803833,7075200.0 2003-08-14,8.904999732971191,8.949999809265137,8.71500015258789,8.807499885559082,5050800.0 2003-08-15,9.050000190734863,9.350000381469727,8.762499809265137,8.949999809265137,4983600.0 2003-08-18,9.4350004196167,9.4975004196167,9.119999885559082,9.162500381469727,11524800.0 2003-08-19,9.677499771118164,9.725000381469727,9.0600004196167,9.625,31847600.0 2003-08-20,9.59749984741211,9.925000190734863,9.5024995803833,9.5625,15815200.0 2003-08-21,9.59000015258789,9.6875,9.414999961853027,9.654999732971191,24626000.0 2003-08-22,10.422499656677246,10.662500381469727,10.354999542236328,10.600000381469727,36238800.0 2003-08-25,10.119999885559082,10.449999809265137,10.024999618530273,10.422499656677246,13088400.0 2003-08-26,10.2475004196167,10.262499809265137,9.802499771118164,9.992500305175781,17713200.0 2003-08-27,10.4399995803833,10.545000076293945,10.175000190734863,10.272500038146973,13120400.0 2003-08-28,10.77750015258789,10.899999618530273,10.487500190734863,10.522500038146973,17060000.0 2003-08-29,10.532500267028809,10.8725004196167,10.442500114440918,10.772500038146973,11672800.0 2003-09-02,10.522500038146973,10.574999809265137,10.380000114440918,10.567500114440918,8066000.0 2003-09-03,10.317500114440918,10.619999885559082,10.25,10.550000190734863,8426800.0 2003-09-04,10.319999694824219,10.4399995803833,10.100000381469727,10.302499771118164,10551600.0 2003-09-05,10.632499694824219,10.832500457763672,10.292499542236328,10.335000038146973,17792000.0 2003-09-08,10.492500305175781,10.6850004196167,10.34000015258789,10.6850004196167,14922400.0 2003-09-09,10.380000114440918,10.6225004196167,10.362500190734863,10.412500381469727,10063600.0 2003-09-10,9.614999771118164,10.270000457763672,9.582500457763672,10.2524995803833,14460000.0 2003-09-11,9.829999923706055,9.949999809265137,9.619999885559082,9.699999809265137,10269600.0 2003-09-12,10.005000114440918,10.005000114440918,9.677499771118164,9.767499923706055,6621600.0 2003-09-15,9.762499809265137,10.112500190734863,9.699999809265137,10.09000015258789,8504000.0 2003-09-16,10.024999618530273,10.047499656677246,9.6274995803833,9.797499656677246,12447200.0 2003-09-17,9.942500114440918,10.057499885559082,9.8725004196167,9.960000038146973,9098800.0 2003-09-18,10.172499656677246,10.307499885559082,9.824999809265137,9.899999618530273,13336400.0 2003-09-19,10.192500114440918,10.28499984741211,10.032500267028809,10.112500190734863,9232000.0 2003-09-22,9.822500228881836,10.024999618530273,9.694999694824219,9.817500114440918,12457600.0 2003-09-23,9.9375,9.989999771118164,9.7524995803833,9.837499618530273,10050800.0 2003-09-24,9.385000228881836,9.9375,9.329999923706055,9.912500381469727,11322800.0 2003-09-25,9.350000381469727,9.797499656677246,9.350000381469727,9.494999885559082,13174400.0 2003-09-26,9.225000381469727,9.619999885559082,9.170000076293945,9.324999809265137,15402000.0 2003-09-29,9.432499885559082,9.432499885559082,9.052499771118164,9.305000305175781,12071600.0 2003-09-30,9.444999694824219,9.664999961853027,9.324999809265137,9.350000381469727,16248400.0 2003-10-01,9.442500114440918,9.725000381469727,9.375,9.494999885559082,9341600.0 2003-10-02,9.515000343322754,9.6899995803833,9.412500381469727,9.462499618530273,5014400.0 2003-10-03,10.15250015258789,10.287500381469727,9.6875,9.8149995803833,14650000.0 2003-10-06,10.197500228881836,10.225000381469727,10.032500267028809,10.199999809265137,6364000.0 2003-10-07,10.5024995803833,10.640000343322754,9.942500114440918,10.137499809265137,17332400.0 2003-10-08,10.422499656677246,10.6225004196167,10.287500381469727,10.609999656677246,9634400.0 2003-10-09,10.6274995803833,11.020000457763672,10.550000190734863,10.574999809265137,16766400.0 2003-10-10,10.657500267028809,10.880000114440918,10.579999923706055,10.647500038146973,8712400.0 2003-10-13,10.520000457763672,10.800000190734863,10.4399995803833,10.75,7800800.0 2003-10-14,10.770000457763672,10.800000190734863,10.460000038146973,10.512499809265137,8321600.0 2003-10-15,10.897500038146973,11.244999885559082,10.72249984741211,11.037500381469727,17442800.0 2003-10-16,10.887499809265137,10.962499618530273,10.744999885559082,10.787500381469727,7928800.0 2003-10-17,10.210000038146973,10.9375,10.194999694824219,10.912500381469727,11973200.0 2003-10-20,10.612500190734863,10.670000076293945,10.204999923706055,10.25,9771600.0 2003-10-21,11.057499885559082,11.125,10.65999984741211,10.702500343322754,13857600.0 2003-10-22,10.417499542236328,10.9375,10.3725004196167,10.78499984741211,12291200.0 2003-10-23,10.324999809265137,10.449999809265137,10.130000114440918,10.237500190734863,8488400.0 2003-10-24,10.422499656677246,10.517499923706055,10.140000343322754,10.25,10466800.0 2003-10-27,10.397500038146973,10.520000457763672,10.270000457763672,10.332500457763672,12551200.0 2003-10-28,11.079999923706055,11.087499618530273,10.4375,10.484999656677246,15198800.0 2003-10-29,11.0625,11.332500457763672,10.725000381469727,11.0600004196167,11766800.0 2003-10-30,11.170000076293945,11.4375,11.0625,11.427499771118164,12318000.0 2003-10-31,10.960000038146973,11.2475004196167,10.904999732971191,11.220000267028809,5137600.0 2003-11-03,11.385000228881836,11.479999542236328,11.1225004196167,11.137499809265137,9742400.0 2003-11-04,11.369999885559082,11.657500267028809,11.274999618530273,11.362500190734863,8668400.0 2003-11-05,11.302499771118164,11.645000457763672,11.199999809265137,11.337499618530273,10345600.0 2003-11-06,11.404999732971191,11.529999732971191,11.077500343322754,11.375,10829600.0 2003-11-07,11.104999542236328,11.512499809265137,11.09749984741211,11.462499618530273,10341600.0 2003-11-10,10.837499618530273,11.237500190734863,10.8100004196167,11.125,8453600.0 2003-11-11,10.8149995803833,10.977499961853027,10.587499618530273,10.837499618530273,6584800.0 2003-11-12,11.147500038146973,11.175000190734863,10.8125,10.824999809265137,6167200.0 2003-11-13,11.029999732971191,11.225000381469727,10.984999656677246,11.137499809265137,4487600.0 2003-11-14,10.9975004196167,11.307499885559082,10.9375,11.02750015258789,10004400.0 2003-11-17,10.654999732971191,10.737500190734863,10.4399995803833,10.577500343322754,12739200.0 2003-11-18,10.587499618530273,11.020000457763672,10.587499618530273,10.829999923706055,15553200.0 2003-11-19,10.5,10.640000343322754,10.25,10.617500305175781,24213600.0 2003-11-20,9.727499961853027,9.7475004196167,9.380000114440918,9.5,61395600.0 2003-11-21,9.725000381469727,9.899999618530273,9.510000228881836,9.6875,14542400.0 2003-11-24,9.585000038146973,9.862500190734863,9.515000343322754,9.800000190734863,18722400.0 2003-11-25,9.537500381469727,9.675000190734863,9.137499809265137,9.612500190734863,31764000.0 2003-11-26,9.819999694824219,9.832500457763672,9.625,9.637499809265137,11904800.0 2003-11-28,9.8725004196167,9.942500114440918,9.800000190734863,9.800000190734863,3682800.0 2003-12-01,10.132499694824219,10.1875,9.922499656677246,9.922499656677246,9535200.0 2003-12-02,9.692500114440918,10.1899995803833,9.6875,10.149999618530273,15149200.0 2003-12-03,9.452500343322754,9.922499656677246,9.447500228881836,9.805000305175781,13666400.0 2003-12-04,9.625,9.892499923706055,9.359999656677246,9.75,21500000.0 2003-12-05,9.5024995803833,9.692500114440918,9.357500076293945,9.399999618530273,10287200.0 2003-12-08,9.592499732971191,9.75,9.390000343322754,9.524999618530273,9250400.0 2003-12-09,9.029999732971191,9.667499542236328,8.912500381469727,9.6274995803833,17568000.0 2003-12-10,9.047499656677246,9.162500381469727,8.862500190734863,9.072500228881836,11546400.0 2003-12-11,9.489999771118164,9.552499771118164,8.987500190734863,9.050000190734863,8427200.0 2003-12-12,9.614999771118164,9.84749984741211,9.475000381469727,9.739999771118164,12995600.0 2003-12-15,9.227499961853027,9.947500228881836,9.1850004196167,9.9350004196167,12234000.0 2003-12-16,9.172499656677246,9.27750015258789,8.904999732971191,9.210000038146973,11411600.0 2003-12-17,9.135000228881836,9.244999885559082,8.930000305175781,9.09749984741211,8528800.0 2003-12-18,9.22249984741211,9.369999885559082,9.125,9.180000305175781,9962800.0 2003-12-19,9.1875,9.21500015258789,9.012499809265137,9.182499885559082,22755600.0 2003-12-22,9.149999618530273,9.212499618530273,9.079999923706055,9.199999809265137,7407600.0 2003-12-23,9.342499732971191,9.359999656677246,9.172499656677246,9.177499771118164,5236800.0 2003-12-24,9.202500343322754,9.399999618530273,9.194999694824219,9.345000267028809,2110000.0 2003-12-26,9.125,9.292499542236328,9.095000267028809,9.210000038146973,1600000.0 2003-12-29,9.279999732971191,9.3149995803833,9.082500457763672,9.149999618530273,4576000.0 2003-12-30,9.387499809265137,9.524999618530273,9.270000457763672,9.279999732971191,7776000.0 2003-12-31,9.482500076293945,9.537500381469727,9.324999809265137,9.4350004196167,6287200.0 2004-01-02,9.475000381469727,9.612500190734863,9.4375,9.577500343322754,4820400.0 2004-01-05,9.675000190734863,9.774999618530273,9.457500457763672,9.574999809265137,10238800.0 2004-01-06,10.045000076293945,10.177499771118164,9.600000381469727,9.612500190734863,14644000.0 2004-01-07,10.362500190734863,10.40250015258789,10.045000076293945,10.050000190734863,13867600.0 2004-01-08,10.515000343322754,10.542499542236328,10.225000381469727,10.425000190734863,9172400.0 2004-01-09,10.382499694824219,10.692500114440918,10.257499694824219,10.3725004196167,8808000.0 2004-01-12,10.757499694824219,10.802499771118164,10.22249984741211,10.40250015258789,10386000.0 2004-01-13,10.725000381469727,10.920000076293945,10.5649995803833,10.725000381469727,11302800.0 2004-01-14,10.4975004196167,10.875,10.354999542236328,10.864999771118164,9743600.0 2004-01-15,10.800000190734863,10.859999656677246,10.3125,10.447500228881836,12778800.0 2004-01-16,10.90999984741211,11.0,10.710000038146973,10.875,7390000.0 2004-01-20,11.142499923706055,11.15999984741211,10.90250015258789,10.927499771118164,7308800.0 2004-01-21,10.765000343322754,10.800000190734863,10.369999885559082,10.757499694824219,22411600.0 2004-01-22,10.587499618530273,10.962499618530273,10.572500228881836,10.890000343322754,9557600.0 2004-01-23,10.475000381469727,10.712499618530273,10.369999885559082,10.630000114440918,6218800.0 2004-01-26,10.4350004196167,10.5,10.210000038146973,10.399999618530273,7358800.0 2004-01-27,10.609999656677246,10.744999885559082,10.420000076293945,10.477499961853027,12166000.0 2004-01-28,10.592499732971191,10.962499618530273,10.475000381469727,10.725000381469727,10311200.0 2004-01-29,10.479999542236328,10.632499694824219,10.130000114440918,10.619999885559082,8459200.0 2004-01-30,10.399999618530273,10.710000038146973,10.257499694824219,10.430000305175781,6215200.0 2004-02-02,10.292499542236328,10.65250015258789,10.287500381469727,10.460000038146973,6324800.0 2004-02-03,10.337499618530273,10.479999542236328,10.1875,10.257499694824219,4594000.0 2004-02-04,9.8100004196167,10.175000190734863,9.757499694824219,10.104999542236328,12039600.0 2004-02-05,10.324999809265137,10.357500076293945,9.854999542236328,9.854999542236328,12004000.0 2004-02-06,10.65999984741211,10.71500015258789,10.2475004196167,10.300000190734863,7758800.0 2004-02-09,10.737500190734863,10.90999984741211,10.649999618530273,10.725000381469727,7136400.0 2004-02-10,10.802499771118164,10.875,10.619999885559082,10.675000190734863,8469200.0 2004-02-11,10.949999809265137,10.994999885559082,10.712499618530273,10.800000190734863,11358800.0 2004-02-12,10.692500114440918,10.925000190734863,10.647500038146973,10.827500343322754,10703200.0 2004-02-13,10.824999809265137,10.9350004196167,10.640000343322754,10.645000457763672,13094000.0 2004-02-17,10.869999885559082,11.125,10.802499771118164,10.975000381469727,10237200.0 2004-02-18,11.337499618530273,11.539999961853027,11.039999961853027,11.050000190734863,17516000.0 2004-02-19,10.827500343322754,11.585000038146973,10.797499656677246,11.487500190734863,14350800.0 2004-02-20,10.572500228881836,10.975000381469727,10.4350004196167,10.930000305175781,17242000.0 2004-02-23,10.362500190734863,10.630000114440918,10.175000190734863,10.602499961853027,9404400.0 2004-02-24,10.545000076293945,10.545000076293945,10.22249984741211,10.3125,17133200.0 2004-02-25,10.782500267028809,10.875,10.550000190734863,10.555000305175781,12473200.0 2004-02-26,10.720000267028809,10.977499961853027,10.5600004196167,10.787500381469727,16151200.0 2004-02-27,11.4375,11.522500038146973,10.952500343322754,11.425000190734863,43932800.0 2004-03-01,11.430000305175781,11.567500114440918,11.1850004196167,11.557499885559082,14490400.0 2004-03-02,11.1850004196167,11.574999809265137,11.177499771118164,11.422499656677246,11160800.0 2004-03-03,10.890000343322754,11.1850004196167,10.845000267028809,11.162500381469727,10027600.0 2004-03-04,11.137499809265137,11.1875,10.852499961853027,10.852499961853027,12806800.0 2004-03-05,10.962499618530273,11.335000038146973,10.9375,10.9975004196167,9445200.0 2004-03-08,10.542499542236328,11.09000015258789,10.529999732971191,11.047499656677246,7047200.0 2004-03-09,10.282500267028809,10.5625,10.130000114440918,10.524999618530273,14100800.0 2004-03-10,10.167499542236328,10.417499542236328,10.069999694824219,10.305000305175781,10351600.0 2004-03-11,10.045000076293945,10.3125,9.97249984741211,10.074999809265137,11476400.0 2004-03-12,10.457500457763672,10.532500267028809,10.21500015258789,10.21500015258789,11160000.0 2004-03-15,10.079999923706055,10.4350004196167,10.02750015258789,10.392499923706055,9397600.0 2004-03-16,10.149999618530273,10.319999694824219,10.015000343322754,10.227499961853027,9055600.0 2004-03-17,10.442500114440918,10.579999923706055,10.300000190734863,10.470000267028809,11948000.0 2004-03-18,10.337499618530273,10.557499885559082,10.287500381469727,10.40999984741211,11640400.0 2004-03-19,10.387499809265137,10.520000457763672,10.175000190734863,10.380000114440918,11341200.0 2004-03-22,10.327500343322754,10.357500076293945,10.074999809265137,10.3100004196167,8330000.0 2004-03-23,10.25,10.489999771118164,10.100000381469727,10.47249984741211,11383600.0 2004-03-24,9.96500015258789,10.267499923706055,9.895000457763672,10.265000343322754,20000400.0 2004-03-25,10.292499542236328,10.357500076293945,10.005000114440918,10.067500114440918,12620800.0 2004-03-26,10.667499542236328,10.8100004196167,10.289999961853027,10.335000038146973,14964800.0 2004-03-29,10.782500267028809,10.9399995803833,10.729999542236328,10.77750015258789,8304800.0 2004-03-30,11.297499656677246,11.3125,10.795000076293945,10.800000190734863,17891200.0 2004-03-31,11.239999771118164,11.362500190734863,11.210000038146973,11.262499809265137,10414000.0 2004-04-01,11.399999618530273,11.739999771118164,11.255000114440918,11.262499809265137,12843200.0 2004-04-02,11.744999885559082,11.787500381469727,11.454999923706055,11.585000038146973,13718800.0 2004-04-05,11.982500076293945,12.022500038146973,11.692500114440918,11.729999542236328,8603200.0 2004-04-06,11.800000190734863,11.875,11.65250015258789,11.859999656677246,9610000.0 2004-04-07,11.774999618530273,11.890000343322754,11.399999618530273,11.600000381469727,16975600.0 2004-04-08,12.022500038146973,12.125,11.824999809265137,11.890000343322754,13327600.0 2004-04-12,11.982500076293945,12.100000381469727,11.932499885559082,12.050000190734863,10534400.0 2004-04-13,11.90250015258789,12.132499694824219,11.887499809265137,12.0625,8979600.0 2004-04-14,11.5625,11.912500381469727,11.510000228881836,11.770000457763672,9086800.0 2004-04-15,11.385000228881836,11.692500114440918,11.274999618530273,11.52750015258789,9151200.0 2004-04-16,11.237500190734863,11.399999618530273,11.024999618530273,11.387499809265137,12750800.0 2004-04-19,11.444999694824219,11.52750015258789,11.192500114440918,11.194999694824219,5572400.0 2004-04-20,11.029999732971191,11.522500038146973,11.020000457763672,11.447500228881836,8602800.0 2004-04-21,11.0,11.037500381469727,10.677499771118164,11.017499923706055,16325200.0 2004-04-22,10.807499885559082,10.9375,10.662500381469727,10.869999885559082,17436800.0 2004-04-23,11.100000381469727,11.274999618530273,10.952500343322754,11.015000343322754,13397600.0 2004-04-26,10.670000076293945,11.112500190734863,10.637499809265137,11.032500267028809,10184800.0 2004-04-27,10.489999771118164,10.77750015258789,10.375,10.707500457763672,7066400.0 2004-04-28,10.239999771118164,10.529999732971191,10.194999694824219,10.487500190734863,9491600.0 2004-04-29,9.8725004196167,10.432499885559082,9.59749984741211,10.270000457763672,16344400.0 2004-04-30,9.729999542236328,10.125,9.609999656677246,9.907500267028809,9732400.0 2004-05-03,9.512499809265137,9.862500190734863,9.375,9.802499771118164,11914400.0 2004-05-04,9.732500076293945,9.875,9.587499618530273,9.59000015258789,11007600.0 2004-05-05,10.042499542236328,10.262499809265137,9.762499809265137,9.84000015258789,14696400.0 2004-05-06,9.800000190734863,10.050000190734863,9.630000114440918,9.899999618530273,10902400.0 2004-05-07,10.1274995803833,10.395000457763672,9.729999542236328,9.729999542236328,14714800.0 2004-05-10,10.02750015258789,10.300000190734863,9.895000457763672,10.175000190734863,16950400.0 2004-05-11,10.412500381469727,10.414999961853027,10.010000228881836,10.1850004196167,9381600.0 2004-05-12,10.229999542236328,10.40999984741211,9.949999809265137,10.387499809265137,11075600.0 2004-05-13,10.329999923706055,10.452500343322754,10.164999961853027,10.1899995803833,10852800.0 2004-05-14,9.930000305175781,10.375,9.742500305175781,10.369999885559082,15172800.0 2004-05-17,9.607500076293945,9.8149995803833,9.520000457763672,9.787500381469727,17989200.0 2004-05-18,9.725000381469727,9.782500267028809,9.637499809265137,9.72249984741211,12409600.0 2004-05-19,9.994999885559082,10.274999618530273,9.8725004196167,9.9399995803833,17136400.0 2004-05-20,9.957500457763672,10.09749984741211,9.5649995803833,10.045000076293945,32519200.0 2004-05-21,11.022500038146973,11.045000076293945,10.46500015258789,10.517499923706055,46346800.0 2004-05-24,11.114999771118164,11.130000114440918,10.824999809265137,11.1274995803833,16892800.0 2004-05-25,11.577500343322754,11.585000038146973,11.055000305175781,11.145000457763672,14306800.0 2004-05-26,11.484999656677246,11.602499961853027,11.352499961853027,11.600000381469727,12082400.0 2004-05-27,11.7524995803833,11.787500381469727,11.475000381469727,11.5,11847200.0 2004-05-28,11.892499923706055,11.892499923706055,11.640000343322754,11.662500381469727,12252800.0 2004-06-01,11.772500038146973,11.875,11.6274995803833,11.7524995803833,9091200.0 2004-06-02,11.367500305175781,11.762499809265137,11.262499809265137,11.725000381469727,10804000.0 2004-06-03,11.417499542236328,11.625,11.255000114440918,11.324999809265137,11048800.0 2004-06-04,11.609999656677246,11.75,11.574999809265137,11.6274995803833,6786000.0 2004-06-07,12.050000190734863,12.050000190734863,11.645000457763672,11.6875,7160800.0 2004-06-08,11.952500343322754,12.199999809265137,11.84749984741211,11.922499656677246,11672800.0 2004-06-09,11.607500076293945,12.0,11.5600004196167,11.9375,8164800.0 2004-06-10,11.800000190734863,11.8149995803833,11.6225004196167,11.755000114440918,5231600.0 2004-06-14,11.625,11.787500381469727,11.547499656677246,11.72249984741211,6246400.0 2004-06-15,11.9975004196167,12.012499809265137,11.6899995803833,11.797499656677246,9058000.0 2004-06-16,12.46500015258789,12.574999809265137,11.899999618530273,11.987500190734863,18879200.0 2004-06-17,12.037500381469727,12.449999809265137,12.007499694824219,12.382499694824219,15434800.0 2004-06-18,12.387499809265137,12.5,11.880000114440918,11.962499618530273,13276400.0 2004-06-21,11.8125,12.520000457763672,11.707500457763672,12.432499885559082,17475200.0 2004-06-22,12.425000190734863,12.430000305175781,11.782500267028809,11.862500190734863,15915600.0 2004-06-23,12.9975004196167,13.0,12.262499809265137,12.412500381469727,18851600.0 2004-06-24,13.154999732971191,13.307499885559082,12.770000457763672,12.944999694824219,22012400.0 2004-06-25,13.149999618530273,13.244999885559082,12.970000267028809,13.069999694824219,14995200.0 2004-06-28,12.6875,13.180000305175781,12.604999542236328,13.125,17601200.0 2004-06-29,12.994999885559082,13.305000305175781,12.774999618530273,13.055000305175781,8760800.0 2004-06-30,13.350000381469727,13.385000228881836,12.925000190734863,13.0,7024600.0 2004-07-01,12.489999771118164,13.270000457763672,12.449999809265137,13.210000038146973,11397600.0 2004-07-02,12.3100004196167,12.649999618530273,12.149999618530273,12.574999809265137,7811000.0 2004-07-06,11.819999694824219,12.074999809265137,11.574999809265137,12.005000114440918,9537800.0 2004-07-07,11.944999694824219,12.385000228881836,11.864999771118164,11.864999771118164,5543800.0 2004-07-08,11.760000228881836,12.175000190734863,11.6899995803833,11.880000114440918,7902000.0 2004-07-09,11.875,12.104999542236328,11.779999732971191,12.015000343322754,3889200.0 2004-07-12,11.529999732971191,11.625,11.335000038146973,11.550000190734863,7730200.0 2004-07-13,11.779999732971191,11.914999961853027,11.555000305175781,11.555000305175781,5261800.0 2004-07-14,11.59000015258789,11.885000228881836,11.25,11.350000381469727,7668800.0 2004-07-15,12.045000076293945,12.265000343322754,11.470000267028809,11.5649995803833,10686200.0 2004-07-16,11.515000343322754,12.1850004196167,11.399999618530273,12.1850004196167,6576400.0 2004-07-19,11.359999656677246,11.800000190734863,11.154999732971191,11.614999771118164,5711600.0 2004-07-20,11.774999618530273,11.774999618530273,11.229999542236328,11.324999809265137,5212600.0 2004-07-21,11.055000305175781,12.100000381469727,11.024999618530273,11.864999771118164,9782200.0 2004-07-22,11.520000457763672,11.579999923706055,11.010000228881836,11.25,7133600.0 2004-07-23,11.420000076293945,11.430000305175781,11.039999961853027,11.345000267028809,9184800.0 2004-07-26,11.104999542236328,11.449999809265137,10.869999885559082,11.425000190734863,6582000.0 2004-07-27,11.3149995803833,11.425000190734863,10.354999542236328,11.225000381469727,9934000.0 2004-07-28,11.289999961853027,11.324999809265137,10.789999961853027,11.074999809265137,7954800.0 2004-07-29,11.670000076293945,11.78499984741211,11.399999618530273,11.420000076293945,8629800.0 2004-07-30,11.609999656677246,11.779999732971191,11.4399995803833,11.600000381469727,6248000.0 2004-08-02,11.635000228881836,11.725000381469727,11.399999618530273,11.529999732971191,3948000.0 2004-08-03,11.149999618530273,11.600000381469727,11.109999656677246,11.59000015258789,4457400.0 2004-08-04,11.454999923706055,11.585000038146973,10.975000381469727,11.180000305175781,5443200.0 2004-08-05,11.595000267028809,11.920000076293945,11.454999923706055,11.5,8629000.0 2004-08-06,11.305000305175781,11.75,11.199999809265137,11.289999961853027,12415200.0 2004-08-09,11.5,11.59000015258789,11.329999923706055,11.350000381469727,9437800.0 2004-08-10,11.569999694824219,11.675000190734863,11.364999771118164,11.579999923706055,8259000.0 2004-08-11,10.699999809265137,11.25,10.229999542236328,11.0,16438800.0 2004-08-12,10.149999618530273,10.699999809265137,10.104999542236328,10.550000190734863,11494800.0 2004-08-13,9.885000228881836,10.319999694824219,9.664999961853027,10.300000190734863,19420800.0 2004-08-16,10.104999542236328,10.319999694824219,9.90999984741211,9.930000305175781,10856600.0 2004-08-17,10.345000267028809,10.710000038146973,10.300000190734863,10.300000190734863,12832000.0 2004-08-18,10.885000228881836,11.024999618530273,10.1899995803833,10.239999771118164,14355600.0 2004-08-19,10.859999656677246,11.010000228881836,10.75,10.8100004196167,21795800.0 2004-08-20,11.989999771118164,12.225000381469727,10.725000381469727,10.725000381469727,32466000.0 2004-08-23,11.954999923706055,12.175000190734863,11.739999771118164,12.069999694824219,11213200.0 2004-08-24,11.425000190734863,12.024999618530273,11.300000190734863,11.989999771118164,17549000.0 2004-08-25,11.789999961853027,11.800000190734863,11.319999694824219,11.380000114440918,10859200.0 2004-08-26,11.545000076293945,11.734999656677246,11.4399995803833,11.574999809265137,3837800.0 2004-08-27,11.854999542236328,11.975000381469727,11.53499984741211,11.550000190734863,5711800.0 2004-08-30,11.430000305175781,11.864999771118164,11.399999618530273,11.765000343322754,3206200.0 2004-08-31,11.5600004196167,11.699999809265137,11.244999885559082,11.454999923706055,5298600.0 2004-09-01,11.835000038146973,11.979999542236328,11.484999656677246,11.5649995803833,6438000.0 2004-09-02,11.994999885559082,12.125,11.664999961853027,11.880000114440918,4894800.0 2004-09-03,11.4350004196167,11.850000381469727,11.335000038146973,11.520000457763672,10975600.0 2004-09-07,11.6850004196167,11.789999961853027,11.520000457763672,11.640000343322754,8405800.0 2004-09-08,11.569999694824219,11.779999732971191,11.454999923706055,11.600000381469727,7037600.0 2004-09-09,12.710000038146973,12.899999618530273,11.800000190734863,11.925000190734863,19345000.0 2004-09-10,13.119999885559082,13.125,12.460000038146973,12.725000381469727,15233800.0 2004-09-13,13.444999694824219,13.729999542236328,13.125,13.180000305175781,15988000.0 2004-09-14,13.479999542236328,13.574999809265137,12.970000267028809,13.295000076293945,11317400.0 2004-09-15,12.949999809265137,13.244999885559082,12.824999809265137,13.229999542236328,7672600.0 2004-09-16,13.1899995803833,13.300000190734863,12.895000457763672,13.175000190734863,9301600.0 2004-09-17,13.170000076293945,13.229999542236328,13.015000343322754,13.149999618530273,8935200.0 2004-09-20,13.475000381469727,13.930000305175781,12.930000305175781,13.095000267028809,13702400.0 2004-09-21,13.625,13.635000228881836,13.305000305175781,13.454999923706055,9238400.0 2004-09-22,13.09000015258789,13.4399995803833,13.069999694824219,13.300000190734863,8262600.0 2004-09-23,13.274999618530273,13.385000228881836,12.975000381469727,13.149999618530273,6266800.0 2004-09-24,13.140000343322754,13.470000267028809,12.829999923706055,13.375,5109000.0 2004-09-27,12.850000381469727,13.039999961853027,12.770000457763672,12.975000381469727,4400600.0 2004-09-28,12.635000228881836,12.925000190734863,12.430000305175781,12.824999809265137,7816200.0 2004-09-29,12.595000267028809,12.845000267028809,12.5600004196167,12.609999656677246,8148800.0 2004-09-30,13.0649995803833,13.1850004196167,12.664999961853027,12.6850004196167,10967200.0 2004-10-01,14.020000457763672,14.0600004196167,13.154999732971191,13.229999542236328,12048600.0 2004-10-04,14.25,14.75,14.050000190734863,14.050000190734863,16445400.0 2004-10-05,14.420000076293945,14.520000457763672,13.920000076293945,14.220000267028809,9673400.0 2004-10-06,14.869999885559082,14.899999618530273,14.154999732971191,14.265000343322754,10005800.0 2004-10-07,14.40999984741211,14.880000114440918,14.125,14.880000114440918,10215000.0 2004-10-08,14.1899995803833,14.524999618530273,13.975000381469727,14.300000190734863,6475400.0 2004-10-11,13.920000076293945,14.119999885559082,13.505000114440918,13.9350004196167,8882800.0 2004-10-12,13.90999984741211,13.970000267028809,13.524999618530273,13.654999732971191,5622800.0 2004-10-13,14.5649995803833,14.739999771118164,14.25,14.404999732971191,17345200.0 2004-10-14,14.604999542236328,14.84000015258789,14.375,14.444999694824219,10484000.0 2004-10-15,14.345000267028809,14.574999809265137,14.069999694824219,14.170000076293945,8113600.0 2004-10-18,14.390000343322754,14.449999809265137,13.970000267028809,14.3100004196167,6721800.0 2004-10-19,14.454999923706055,14.949999809265137,14.319999694824219,14.739999771118164,10779000.0 2004-10-20,14.604999542236328,14.770000457763672,14.149999618530273,14.375,7087000.0 2004-10-21,14.949999809265137,15.03499984741211,14.364999771118164,14.699999809265137,12189800.0 2004-10-22,14.045000076293945,15.0,13.90999984741211,14.930000305175781,11931800.0 2004-10-25,13.524999618530273,13.930000305175781,13.375,13.75,16222600.0 2004-10-26,13.460000038146973,13.744999885559082,13.239999771118164,13.664999961853027,7330000.0 2004-10-27,14.395000457763672,14.574999809265137,13.380000114440918,13.399999618530273,12216600.0 2004-10-28,14.515000343322754,14.774999618530273,14.289999961853027,14.329999923706055,9940200.0 2004-10-29,14.28499984741211,14.614999771118164,14.119999885559082,14.350000381469727,5600000.0 2004-11-01,14.210000038146973,14.390000343322754,14.0600004196167,14.3100004196167,3803600.0 2004-11-02,14.40999984741211,14.795000076293945,14.130000114440918,14.199999809265137,7988400.0 2004-11-03,14.255000114440918,14.975000381469727,14.149999618530273,14.899999618530273,7161400.0 2004-11-04,14.260000228881836,14.5,13.760000228881836,14.15999984741211,6867800.0 2004-11-05,14.109999656677246,14.600000381469727,13.970000267028809,14.46500015258789,6206000.0 2004-11-08,13.824999809265137,14.329999923706055,13.600000381469727,13.994999885559082,6928400.0 2004-11-09,13.979999542236328,14.210000038146973,13.609999656677246,13.760000228881836,6416400.0 2004-11-10,13.824999809265137,14.125,13.699999809265137,13.880000114440918,6941200.0 2004-11-11,14.234999656677246,14.324999809265137,13.890000343322754,14.0,7304200.0 2004-11-12,15.399999618530273,15.59000015258789,14.274999618530273,14.319999694824219,18434600.0 2004-11-15,15.015000343322754,15.335000038146973,14.78499984741211,15.220000267028809,12930400.0 2004-11-16,14.694999694824219,14.979999542236328,14.449999809265137,14.75,16339600.0 2004-11-17,15.020000457763672,15.270000457763672,14.760000228881836,14.914999961853027,12006800.0 2004-11-18,15.175000190734863,15.460000038146973,14.71500015258789,14.78499984741211,16135800.0 2004-11-19,15.420000076293945,15.975000381469727,15.119999885559082,15.710000038146973,24370600.0 2004-11-22,15.4399995803833,15.59000015258789,15.074999809265137,15.350000381469727,5700200.0 2004-11-23,15.670000076293945,15.875,15.300000190734863,15.505000114440918,9194400.0 2004-11-24,15.699999809265137,16.0049991607666,15.600000381469727,15.850000381469727,5378000.0 2004-11-26,15.765000343322754,15.960000038146973,15.520000457763672,15.539999961853027,1409800.0 2004-11-29,15.414999961853027,16.0,15.319999694824219,15.925000190734863,4880000.0 2004-11-30,16.030000686645508,16.190000534057617,15.5,15.625,9151000.0 2004-12-01,16.565000534057617,16.700000762939453,16.135000228881836,16.135000228881836,12799400.0 2004-12-02,16.889999389648438,17.21500015258789,16.545000076293945,16.604999542236328,10023800.0 2004-12-03,17.010000228881836,17.2450008392334,16.94499969482422,16.969999313354492,7039000.0 2004-12-06,17.06999969482422,17.2450008392334,16.760000228881836,17.1299991607666,4219400.0 2004-12-07,16.725000381469727,17.450000762939453,16.69499969482422,17.229999542236328,8044400.0 2004-12-08,16.9950008392334,16.9950008392334,16.405000686645508,16.719999313354492,6031200.0 2004-12-09,16.934999465942383,17.049999237060547,16.399999618530273,16.399999618530273,9685600.0 2004-12-10,16.80500030517578,17.184999465942383,16.7549991607666,16.934999465942383,3425000.0 2004-12-13,17.165000915527344,17.385000228881836,16.989999771118164,17.014999389648438,4226400.0 2004-12-14,17.44499969482422,17.489999771118164,17.139999389648438,17.174999237060547,4268600.0 2004-12-15,17.700000762939453,17.729999542236328,17.190000534057617,17.44499969482422,4636200.0 2004-12-16,17.610000610351562,17.969999313354492,17.360000610351562,17.635000228881836,6688800.0 2004-12-17,17.690000534057617,17.780000686645508,17.274999618530273,17.450000762939453,5144000.0 2004-12-20,17.299999237060547,17.940000534057617,17.170000076293945,17.690000534057617,6459800.0 2004-12-21,17.475000381469727,17.510000228881836,16.875,17.219999313354492,5499400.0 2004-12-22,17.299999237060547,17.510000228881836,17.065000534057617,17.40999984741211,4194800.0 2004-12-23,17.770000457763672,17.864999771118164,17.06999969482422,17.30500030517578,4491200.0 2004-12-27,17.524999618530273,17.899999618530273,17.40999984741211,17.889999389648438,2620800.0 2004-12-28,17.610000610351562,17.75,17.399999618530273,17.639999389648438,2930200.0 2004-12-29,17.625,17.7450008392334,17.485000610351562,17.510000228881836,2175600.0 2004-12-30,17.719999313354492,18.100000381469727,17.549999237060547,17.6200008392334,4055800.0 2004-12-31,17.735000610351562,17.954999923706055,17.625,17.75,2391600.0 2005-01-03,17.364999771118164,17.920000076293945,17.059999465942383,17.799999237060547,6209400.0 2005-01-04,16.389999389648438,17.440000534057617,16.125,17.135000228881836,10233800.0 2005-01-05,16.450000762939453,16.829999923706055,16.225000381469727,16.344999313354492,7738200.0 2005-01-06,16.520000457763672,16.770000457763672,16.440000534057617,16.540000915527344,7036600.0 2005-01-07,17.25,17.420000076293945,16.774999618530273,16.905000686645508,11718400.0 2005-01-10,17.149999618530273,17.3799991607666,17.024999618530273,17.170000076293945,5069600.0 2005-01-11,17.135000228881836,17.25,16.8700008392334,17.084999084472656,5492000.0 2005-01-12,17.28499984741211,17.3799991607666,16.78499984741211,17.209999084472656,4822200.0 2005-01-13,17.239999771118164,17.5,17.155000686645508,17.344999313354492,5063600.0 2005-01-14,17.44499969482422,17.75,17.290000915527344,17.350000381469727,5239200.0 2005-01-18,17.7549991607666,17.790000915527344,17.25,17.25,7267200.0 2005-01-19,17.040000915527344,17.75,17.0049991607666,17.75,5267600.0 2005-01-20,16.55500030517578,17.280000686645508,16.469999313354492,16.924999237060547,9038400.0 2005-01-21,15.9399995803833,16.690000534057617,15.774999618530273,16.575000762939453,16825800.0 2005-01-24,15.6850004196167,15.994999885559082,15.53499984741211,15.819999694824219,8222600.0 2005-01-25,16.040000915527344,16.25,15.725000381469727,15.725000381469727,7405200.0 2005-01-26,16.565000534057617,16.625,16.0,16.059999465942383,8447800.0 2005-01-27,16.6200008392334,16.700000762939453,16.28499984741211,16.565000534057617,5397800.0 2005-01-28,16.364999771118164,16.75,16.040000915527344,16.674999237060547,5481400.0 2005-01-31,16.725000381469727,16.940000534057617,16.5,16.575000762939453,4700800.0 2005-02-01,16.690000534057617,17.149999618530273,16.604999542236328,16.700000762939453,5584600.0 2005-02-02,16.520000457763672,16.899999618530273,16.334999084472656,16.854999542236328,5440200.0 2005-02-03,16.184999465942383,16.5,16.1299991607666,16.450000762939453,5717400.0 2005-02-04,17.06999969482422,17.075000762939453,16.34000015258789,16.34000015258789,7231000.0 2005-02-07,17.309999465942383,17.739999771118164,17.09000015258789,17.18000030517578,6784400.0 2005-02-08,17.799999237060547,17.8700008392334,17.315000534057617,17.325000762939453,7892600.0 2005-02-09,17.290000915527344,17.799999237060547,17.125,17.729999542236328,5655000.0 2005-02-10,17.264999389648438,17.700000762939453,17.104999542236328,17.395000457763672,7854600.0 2005-02-11,18.110000610351562,18.354999542236328,16.950000762939453,17.184999465942383,19886000.0 2005-02-14,18.415000915527344,18.600000381469727,18.125,18.219999313354492,9148200.0 2005-02-15,18.4950008392334,19.040000915527344,18.34000015258789,18.524999618530273,6651400.0 2005-02-16,18.229999542236328,18.690000534057617,18.114999771118164,18.489999771118164,7521200.0 2005-02-17,18.280000686645508,18.600000381469727,18.200000762939453,18.450000762939453,8194000.0 2005-02-18,18.579999923706055,18.719999313354492,18.149999618530273,18.190000534057617,6884000.0 2005-02-22,18.014999389648438,18.834999084472656,18.0049991607666,18.489999771118164,9255600.0 2005-02-23,17.985000610351562,18.225000381469727,17.844999313354492,18.204999923706055,6109600.0 2005-02-24,18.06999969482422,18.21500015258789,17.774999618530273,17.834999084472656,11426800.0 2005-02-25,18.7450008392334,18.825000762939453,18.014999389648438,18.600000381469727,12137600.0 2005-02-28,18.295000076293945,19.149999618530273,17.8700008392334,18.704999923706055,10681000.0 2005-03-01,18.729999542236328,18.875,18.280000686645508,18.34000015258789,7455200.0 2005-03-02,18.825000762939453,19.190000534057617,18.594999313354492,18.68000030517578,9626200.0 2005-03-03,18.625,19.1200008392334,18.399999618530273,19.014999389648438,5818800.0 2005-03-04,18.774999618530273,18.899999618530273,18.665000915527344,18.875,4745000.0 2005-03-07,19.1299991607666,19.450000762939453,18.690000534057617,18.690000534057617,8733400.0 2005-03-08,18.979999542236328,19.375,18.825000762939453,19.165000915527344,6478200.0 2005-03-09,18.75,19.30500030517578,18.674999237060547,19.114999771118164,5642200.0 2005-03-10,18.94499969482422,19.135000228881836,18.459999084472656,18.915000915527344,4437600.0 2005-03-11,18.459999084472656,19.25,18.2450008392334,19.045000076293945,7761800.0 2005-03-14,18.489999771118164,18.649999618530273,18.264999389648438,18.549999237060547,4353400.0 2005-03-15,18.065000534057617,18.684999465942383,18.0,18.55500030517578,7176600.0 2005-03-16,17.90999984741211,18.30500030517578,17.610000610351562,17.825000762939453,7486400.0 2005-03-17,17.8799991607666,18.084999084472656,17.78499984741211,17.809999465942383,4338600.0 2005-03-18,17.729999542236328,18.010000228881836,17.645000457763672,17.895000457763672,6482000.0 2005-03-21,17.864999771118164,18.059999465942383,17.670000076293945,17.780000686645508,4927200.0 2005-03-22,18.520000457763672,19.190000534057617,18.46500015258789,18.5,15938000.0 2005-03-23,18.565000534057617,19.1200008392334,18.524999618530273,18.690000534057617,10411000.0 2005-03-24,18.639999389648438,19.024999618530273,18.604999542236328,18.649999618530273,5636000.0 2005-03-28,18.790000915527344,18.9950008392334,18.674999237060547,18.735000610351562,6219800.0 2005-03-29,18.415000915527344,19.06999969482422,18.260000228881836,18.764999389648438,5964600.0 2005-03-30,18.94499969482422,18.954999923706055,18.469999313354492,18.520000457763672,4087000.0 2005-03-31,19.170000076293945,19.2549991607666,18.854999542236328,18.9950008392334,6665200.0 2005-04-01,18.84000015258789,19.334999084472656,18.670000076293945,19.270000457763672,6508400.0 2005-04-04,18.635000228881836,18.829999923706055,18.415000915527344,18.825000762939453,5958000.0 2005-04-05,18.46500015258789,18.875,18.325000762939453,18.635000228881836,4767200.0 2005-04-06,18.579999923706055,18.950000762939453,18.530000686645508,18.625,4014200.0 2005-04-07,18.850000381469727,18.905000686645508,18.514999389648438,18.530000686645508,4577200.0 2005-04-08,18.19499969482422,18.93000030517578,18.15999984741211,18.81999969482422,12587400.0 2005-04-11,17.725000381469727,18.34000015258789,17.420000076293945,18.235000610351562,18700200.0 2005-04-12,17.540000915527344,17.80500030517578,17.05500030517578,17.760000228881836,16259400.0 2005-04-13,17.424999237060547,17.844999313354492,17.274999618530273,17.440000534057617,6179800.0 2005-04-14,17.229999542236328,17.600000381469727,17.065000534057617,17.325000762939453,7766600.0 2005-04-15,16.459999084472656,17.100000381469727,16.30500030517578,16.899999618530273,12344800.0 2005-04-18,16.614999771118164,16.725000381469727,16.399999618530273,16.415000915527344,6115400.0 2005-04-19,17.014999389648438,17.15999984741211,16.815000534057617,16.834999084472656,8233000.0 2005-04-20,16.795000076293945,17.450000762939453,16.614999771118164,17.270000457763672,6903400.0 2005-04-21,17.354999542236328,17.420000076293945,17.075000762939453,17.25,5002600.0 2005-04-22,17.559999465942383,17.610000610351562,17.200000762939453,17.354999542236328,5684200.0 2005-04-25,17.614999771118164,17.844999313354492,17.34000015258789,17.649999618530273,4846800.0 2005-04-26,17.079999923706055,17.5,16.78499984741211,17.469999313354492,9281200.0 2005-04-27,16.825000762939453,17.100000381469727,16.725000381469727,16.875,6000200.0 2005-04-28,16.6200008392334,17.170000076293945,16.549999237060547,16.75,6416200.0 2005-04-29,16.709999084472656,16.985000610351562,16.094999313354492,16.78499984741211,10483200.0 2005-05-02,16.924999237060547,17.059999465942383,16.825000762939453,16.899999618530273,5769000.0 2005-05-03,16.584999084472656,17.170000076293945,16.459999084472656,16.854999542236328,10129800.0 2005-05-04,17.059999465942383,17.139999389648438,16.600000381469727,16.68000030517578,11260800.0 2005-05-05,16.8799991607666,17.25,16.725000381469727,17.03499984741211,6845200.0 2005-05-06,16.989999771118164,17.100000381469727,16.809999465942383,17.049999237060547,5352400.0 2005-05-09,17.184999465942383,17.200000762939453,16.725000381469727,17.0,6693000.0 2005-05-10,16.989999771118164,17.190000534057617,16.885000228881836,17.03499984741211,4485200.0 2005-05-11,17.174999237060547,17.299999237060547,16.875,17.09000015258789,6084200.0 2005-05-12,17.594999313354492,17.81999969482422,17.280000686645508,17.280000686645508,6714200.0 2005-05-13,18.274999618530273,18.485000610351562,17.844999313354492,17.934999465942383,9608400.0 2005-05-16,18.690000534057617,18.69499969482422,18.020000457763672,18.420000076293945,7994200.0 2005-05-17,19.065000534057617,19.094999313354492,18.520000457763672,18.649999618530273,8419000.0 2005-05-18,19.28499984741211,19.885000228881836,19.09000015258789,19.204999923706055,14060800.0 2005-05-19,19.260000228881836,19.639999389648438,18.975000381469727,19.239999771118164,11749000.0 2005-05-20,19.989999771118164,19.9950008392334,19.125,19.399999618530273,15122600.0 2005-05-23,19.899999618530273,20.239999771118164,19.8700008392334,19.94499969482422,10216000.0 2005-05-24,20.739999771118164,20.790000915527344,19.80500030517578,19.809999465942383,10984800.0 2005-05-25,20.295000076293945,20.68000030517578,20.049999237060547,20.625,8186200.0 2005-05-26,20.344999313354492,20.614999771118164,20.260000228881836,20.485000610351562,5332000.0 2005-05-27,20.225000381469727,20.420000076293945,20.094999313354492,20.399999618530273,3372400.0 2005-05-31,20.5,20.549999237060547,20.149999618530273,20.450000762939453,5004800.0 2005-06-01,20.2450008392334,20.649999618530273,20.059999465942383,20.424999237060547,7464000.0 2005-06-02,20.440000534057617,20.5,20.09000015258789,20.155000686645508,4215600.0 2005-06-03,20.059999465942383,20.5,20.045000076293945,20.485000610351562,4372600.0 2005-06-06,20.010000228881836,20.219999313354492,19.860000610351562,20.139999389648438,4523000.0 2005-06-07,19.844999313354492,20.5049991607666,19.764999389648438,20.059999465942383,6942200.0 2005-06-08,19.795000076293945,20.15999984741211,19.639999389648438,20.014999389648438,3475600.0 2005-06-09,20.450000762939453,20.454999923706055,19.645000457763672,19.875,6546200.0 2005-06-10,20.135000228881836,20.4950008392334,20.045000076293945,20.354999542236328,5607400.0 2005-06-13,20.049999237060547,20.229999542236328,19.854999542236328,20.184999465942383,3438000.0 2005-06-14,19.739999771118164,20.09000015258789,19.674999237060547,20.09000015258789,2975400.0 2005-06-15,19.649999618530273,19.684999465942383,19.174999237060547,19.34000015258789,9292600.0 2005-06-16,19.760000228881836,19.825000762939453,19.5049991607666,19.6200008392334,2732600.0 2005-06-17,19.5,19.94499969482422,19.270000457763672,19.94499969482422,8588800.0 2005-06-20,19.360000610351562,19.469999313354492,19.079999923706055,19.30500030517578,4330200.0 2005-06-21,19.725000381469727,19.799999237060547,19.299999237060547,19.299999237060547,4686800.0 2005-06-22,19.575000762939453,19.93000030517578,19.434999465942383,19.889999389648438,5000400.0 2005-06-23,19.735000610351562,20.424999237060547,19.645000457763672,19.645000457763672,8992600.0 2005-06-24,19.600000381469727,19.985000610351562,19.450000762939453,19.739999771118164,4308000.0 2005-06-27,19.375,19.674999237060547,19.30500030517578,19.584999084472656,4064400.0 2005-06-28,19.364999771118164,19.459999084472656,18.924999237060547,19.450000762939453,9362800.0 2005-06-29,19.21500015258789,19.375,18.979999542236328,19.309999465942383,4689800.0 2005-06-30,18.985000610351562,19.489999771118164,18.969999313354492,19.25,3758400.0 2005-07-01,19.0,19.110000610351562,18.655000686645508,19.075000762939453,3693200.0 2005-07-05,19.59000015258789,19.600000381469727,18.809999465942383,18.885000228881836,4992400.0 2005-07-06,19.854999542236328,19.9950008392334,19.450000762939453,19.5,5363600.0 2005-07-07,19.90999984741211,20.0049991607666,19.454999923706055,19.625,5368400.0 2005-07-08,19.954999923706055,20.110000610351562,19.719999313354492,20.010000228881836,4833000.0 2005-07-11,20.114999771118164,20.260000228881836,19.885000228881836,20.065000534057617,6828200.0 2005-07-12,20.344999313354492,20.375,20.0,20.125,6173800.0 2005-07-13,20.774999618530273,20.774999618530273,20.270000457763672,20.3799991607666,7966200.0 2005-07-14,21.024999618530273,21.075000762939453,20.559999465942383,20.885000228881836,8186400.0 2005-07-15,20.969999313354492,21.229999542236328,20.795000076293945,21.219999313354492,7067400.0 2005-07-18,20.924999237060547,21.0,20.739999771118164,20.899999618530273,3636000.0 2005-07-19,21.049999237060547,21.559999465942383,20.90999984741211,21.559999465942383,3698400.0 2005-07-20,21.155000686645508,21.174999237060547,20.540000915527344,20.844999313354492,6306200.0 2005-07-21,20.84000015258789,21.225000381469727,20.674999237060547,21.174999237060547,6923000.0 2005-07-22,21.40999984741211,22.084999084472656,21.174999237060547,21.225000381469727,10552000.0 2005-07-25,21.469999313354492,21.645000457763672,21.229999542236328,21.5049991607666,6510800.0 2005-07-26,21.774999618530273,21.860000610351562,21.485000610351562,21.610000610351562,6043400.0 2005-07-27,22.19499969482422,22.274999618530273,21.350000381469727,21.510000228881836,6443800.0 2005-07-28,22.065000534057617,22.174999237060547,21.84000015258789,22.125,4492800.0 2005-07-29,21.844999313354492,22.114999771118164,21.790000915527344,22.05500030517578,2744800.0 2005-08-01,22.5,22.53499984741211,21.895000457763672,21.93000030517578,5436800.0 2005-08-02,22.424999237060547,22.844999313354492,22.28499984741211,22.399999618530273,7426400.0 2005-08-03,22.329999923706055,22.424999237060547,22.049999237060547,22.395000457763672,4584400.0 2005-08-04,21.530000686645508,22.1200008392334,21.40999984741211,22.100000381469727,6487400.0 2005-08-05,21.579999923706055,21.700000762939453,21.184999465942383,21.514999389648438,3484200.0 2005-08-08,21.375,21.799999237060547,21.350000381469727,21.649999618530273,2951000.0 2005-08-09,22.114999771118164,22.334999084472656,21.5,21.524999618530273,7621400.0 2005-08-10,21.655000686645508,22.375,21.600000381469727,22.100000381469727,5061000.0 2005-08-11,22.040000915527344,22.05500030517578,21.6299991607666,21.704999923706055,5147400.0 2005-08-12,22.329999923706055,22.329999923706055,21.524999618530273,21.8700008392334,7185600.0 2005-08-15,22.530000686645508,22.565000534057617,22.165000915527344,22.200000762939453,3732200.0 2005-08-16,21.940000534057617,22.4950008392334,21.799999237060547,22.459999084472656,5771200.0 2005-08-17,21.725000381469727,22.1200008392334,21.625,22.0,7785800.0 2005-08-18,21.989999771118164,21.989999771118164,21.450000762939453,21.790000915527344,8378200.0 2005-08-19,22.100000381469727,22.725000381469727,21.9950008392334,22.475000381469727,12526800.0 2005-08-22,22.895000457763672,22.920000076293945,22.299999237060547,22.559999465942383,10232800.0 2005-08-23,23.364999771118164,23.459999084472656,22.9950008392334,23.020000457763672,10041600.0 2005-08-24,23.135000228881836,23.645000457763672,23.075000762939453,23.274999618530273,7157000.0 2005-08-25,23.209999084472656,23.325000762939453,23.030000686645508,23.299999237060547,3735200.0 2005-08-26,22.68000030517578,23.25,22.530000686645508,23.25,6385600.0 2005-08-29,23.204999923706055,23.235000610351562,22.46500015258789,22.559999465942383,5803000.0 2005-08-30,23.53499984741211,23.549999237060547,22.920000076293945,23.0,8442200.0 2005-08-31,23.594999313354492,23.625,23.229999542236328,23.545000076293945,6998400.0 2005-09-01,23.184999465942383,23.75,23.135000228881836,23.545000076293945,5623400.0 2005-09-02,23.209999084472656,23.280000686645508,22.979999542236328,23.280000686645508,4046400.0 2005-09-06,23.190000534057617,23.385000228881836,22.850000381469727,23.325000762939453,5705400.0 2005-09-07,23.229999542236328,23.28499984741211,22.84000015258789,23.21500015258789,5909000.0 2005-09-08,23.690000534057617,23.774999618530273,23.06999969482422,23.25,5920800.0 2005-09-09,23.954999923706055,23.975000381469727,23.700000762939453,23.799999237060547,7770800.0 2005-09-12,23.815000534057617,24.104999542236328,23.665000915527344,23.979999542236328,4278000.0 2005-09-13,23.334999084472656,23.75,23.19499969482422,23.729999542236328,8039600.0 2005-09-14,22.78499984741211,23.424999237060547,22.665000915527344,23.2450008392334,6870200.0 2005-09-15,22.604999542236328,23.049999237060547,22.44499969482422,22.770000457763672,6439400.0 2005-09-16,23.56999969482422,23.575000762939453,22.475000381469727,22.549999237060547,12746800.0 2005-09-19,23.100000381469727,23.75,23.0,23.5,6387000.0 2005-09-20,22.760000228881836,23.350000381469727,22.7450008392334,23.290000915527344,4471000.0 2005-09-21,22.614999771118164,22.9950008392334,22.520000457763672,22.9950008392334,5120200.0 2005-09-22,21.7450008392334,22.739999771118164,21.450000762939453,22.69499969482422,14086800.0 2005-09-23,22.299999237060547,22.364999771118164,21.65999984741211,21.795000076293945,8214400.0 2005-09-26,22.239999771118164,22.94499969482422,22.149999618530273,22.559999465942383,9672800.0 2005-09-27,21.885000228881836,22.350000381469727,21.725000381469727,22.34000015258789,5694400.0 2005-09-28,22.334999084472656,22.469999313354492,21.959999084472656,22.0049991607666,5950400.0 2005-09-29,22.075000762939453,22.299999237060547,21.924999237060547,22.290000915527344,6469200.0 2005-09-30,23.05500030517578,23.15999984741211,22.09000015258789,22.184999465942383,9802200.0 2005-10-03,23.049999237060547,23.385000228881836,22.950000762939453,23.0049991607666,5950800.0 2005-10-04,22.9950008392334,23.774999618530273,22.959999084472656,23.18000030517578,6981600.0 2005-10-05,22.389999389648438,23.184999465942383,22.21500015258789,23.125,8097000.0 2005-10-06,21.924999237060547,22.469999313354492,21.65999984741211,22.469999313354492,9063200.0 2005-10-07,21.959999084472656,22.344999313354492,21.674999237060547,22.0049991607666,5196400.0 2005-10-10,21.6200008392334,22.100000381469727,21.5,22.0,5418600.0 2005-10-11,21.350000381469727,21.8700008392334,20.93000030517578,21.6299991607666,9437600.0 2005-10-12,21.030000686645508,21.434999465942383,20.899999618530273,21.1299991607666,9426800.0 2005-10-13,21.719999313354492,21.825000762939453,20.760000228881836,21.145000457763672,6919000.0 2005-10-14,21.770000457763672,21.875,21.4950008392334,21.71500015258789,5499800.0 2005-10-17,22.045000076293945,22.06999969482422,21.6299991607666,21.770000457763672,3940400.0 2005-10-18,21.975000381469727,22.200000762939453,21.825000762939453,22.024999618530273,4730200.0 2005-10-19,22.5,22.5,21.434999465942383,21.915000915527344,9558200.0 2005-10-20,22.56999969482422,23.0,22.364999771118164,22.6200008392334,5726800.0 2005-10-21,22.760000228881836,22.989999771118164,22.530000686645508,22.985000610351562,6372400.0 2005-10-24,23.315000534057617,23.315000534057617,22.540000915527344,22.69499969482422,5865200.0 2005-10-25,23.18000030517578,23.565000534057617,22.979999542236328,23.229999542236328,6019600.0 2005-10-26,22.7450008392334,23.450000762939453,22.700000762939453,23.06999969482422,5194400.0 2005-10-27,21.7450008392334,22.815000534057617,21.7450008392334,22.770000457763672,6583200.0 2005-10-28,22.200000762939453,22.280000686645508,20.80500030517578,21.899999618530273,12399000.0 2005-10-31,23.204999923706055,23.31999969482422,22.469999313354492,22.475000381469727,8814600.0 2005-11-01,22.809999465942383,23.19499969482422,22.735000610351562,23.145000457763672,4532000.0 2005-11-02,23.549999237060547,23.65999984741211,22.84000015258789,22.854999542236328,5823400.0 2005-11-03,23.96500015258789,25.059999465942383,23.774999618530273,23.799999237060547,11466200.0 2005-11-04,24.399999618530273,24.475000381469727,23.93000030517578,24.125,4939800.0 2005-11-07,24.450000762939453,24.729999542236328,24.395000457763672,24.614999771118164,3766200.0 2005-11-08,24.524999618530273,24.649999618530273,24.229999542236328,24.360000610351562,3680200.0 2005-11-09,24.729999542236328,24.774999618530273,24.165000915527344,24.290000915527344,5350600.0 2005-11-10,25.440000534057617,25.459999084472656,24.290000915527344,24.770000457763672,8264000.0 2005-11-11,24.885000228881836,25.594999313354492,24.75,25.485000610351562,5115400.0 2005-11-14,24.875,25.174999237060547,24.760000228881836,24.950000762939453,3576000.0 2005-11-15,24.71500015258789,25.014999389648438,24.55500030517578,24.985000610351562,4189600.0 2005-11-16,24.764999389648438,24.940000534057617,24.510000228881836,24.825000762939453,4105400.0 2005-11-17,25.2450008392334,25.4950008392334,24.440000534057617,25.0,9638600.0 2005-11-18,28.520000457763672,29.40999984741211,26.700000762939453,26.854999542236328,47271200.0 2005-11-21,28.274999618530273,28.549999237060547,28.0,28.434999465942383,9240200.0 2005-11-22,28.344999313354492,28.520000457763672,28.049999237060547,28.295000076293945,6289600.0 2005-11-23,27.8700008392334,28.514999389648438,27.7549991607666,28.354999542236328,4640800.0 2005-11-25,28.139999389648438,28.174999237060547,27.71500015258789,27.954999923706055,1853200.0 2005-11-28,28.469999313354492,28.625,28.190000534057617,28.299999237060547,7025200.0 2005-11-29,27.385000228881836,28.735000610351562,27.325000762939453,28.649999618530273,9334400.0 2005-11-30,27.770000457763672,28.219999313354492,27.104999542236328,27.44499969482422,14356400.0 2005-12-01,29.09000015258789,29.125,28.065000534057617,28.114999771118164,10823600.0 2005-12-02,29.405000686645508,29.719999313354492,29.03499984741211,29.2549991607666,9167400.0 2005-12-05,29.55500030517578,29.635000228881836,29.03499984741211,29.434999465942383,8966000.0 2005-12-06,29.46500015258789,30.0049991607666,29.360000610351562,29.71500015258789,9811600.0 2005-12-07,28.954999923706055,29.700000762939453,28.825000762939453,29.5,6337800.0 2005-12-08,28.75,29.309999465942383,28.5,29.225000381469727,6132400.0 2005-12-09,29.950000762939453,29.9950008392334,28.75,28.75,8168600.0 2005-12-12,29.975000381469727,30.290000915527344,29.579999923706055,30.075000762939453,5444200.0 2005-12-13,29.65999984741211,30.09000015258789,29.6299991607666,29.899999618530273,5388400.0 2005-12-14,29.690000534057617,30.489999771118164,29.125,29.790000915527344,7882400.0 2005-12-15,29.40999984741211,29.934999465942383,29.360000610351562,29.700000762939453,3854200.0 2005-12-16,29.80500030517578,30.040000915527344,29.25,29.559999465942383,7370400.0 2005-12-19,29.030000686645508,30.239999771118164,28.985000610351562,29.9950008392334,7578000.0 2005-12-20,29.479999542236328,29.65999984741211,28.55500030517578,29.1299991607666,6291000.0 2005-12-21,27.709999084472656,28.889999389648438,27.559999465942383,28.69499969482422,26174400.0 2005-12-22,28.3700008392334,28.485000610351562,27.639999389648438,27.885000228881836,9297200.0 2005-12-23,28.469999313354492,28.815000534057617,28.344999313354492,28.344999313354492,4056000.0 2005-12-27,28.110000610351562,28.899999618530273,27.854999542236328,28.690000534057617,4429400.0 2005-12-28,28.360000610351562,28.475000381469727,27.46500015258789,28.274999618530273,5261200.0 2005-12-29,28.309999465942383,28.635000228881836,28.25,28.3799991607666,3720400.0 2005-12-30,28.045000076293945,28.290000915527344,27.649999618530273,28.290000915527344,3894600.0 2006-01-03,29.084999084472656,29.2549991607666,27.559999465942383,28.354999542236328,8779000.0 2006-01-04,28.90999984741211,29.450000762939453,28.7450008392334,29.135000228881836,6692800.0 2006-01-05,30.079999923706055,30.100000381469727,28.979999542236328,29.135000228881836,8597600.0 2006-01-06,30.690000534057617,30.94499969482422,29.739999771118164,30.264999389648438,9095800.0 2006-01-09,31.030000686645508,31.290000915527344,30.7549991607666,30.985000610351562,9012800.0 2006-01-10,32.5,32.5,31.149999618530273,31.44499969482422,17994800.0 2006-01-11,33.42499923706055,33.69499969482422,32.744998931884766,32.755001068115234,18844600.0 2006-01-12,31.975000381469727,33.35499954223633,31.885000228881836,33.32500076293945,12811400.0 2006-01-13,32.22999954223633,32.30500030517578,31.15999984741211,32.01499938964844,11398600.0 2006-01-17,31.479999542236328,32.119998931884766,31.299999237060547,32.1150016784668,7097000.0 2006-01-18,31.975000381469727,32.13999938964844,30.489999771118164,30.75,11904600.0 2006-01-19,32.54999923706055,33.099998474121094,32.48500061035156,32.845001220703125,8943400.0 2006-01-20,31.204999923706055,32.71500015258789,31.100000381469727,32.474998474121094,9007800.0 2006-01-23,31.489999771118164,31.9950008392334,31.200000762939453,31.5,8196800.0 2006-01-24,32.619998931884766,32.69499969482422,31.68000030517578,31.684999465942383,7517200.0 2006-01-25,32.14500045776367,33.06999969482422,31.7450008392334,33.040000915527344,6690400.0 2006-01-26,33.04999923706055,33.345001220703125,32.14500045776367,32.64500045776367,7602800.0 2006-01-27,35.31999969482422,36.834999084472656,34.60499954223633,34.79499816894531,22447600.0 2006-01-30,34.44499969482422,35.13999938964844,34.04999923706055,34.81999969482422,8694200.0 2006-01-31,34.209999084472656,34.939998626708984,33.875,34.650001525878906,8490200.0 2006-02-01,33.849998474121094,34.125,33.45000076293945,33.900001525878906,9327400.0 2006-02-02,33.95500183105469,34.71500015258789,33.57500076293945,33.93000030517578,9369800.0 2006-02-03,33.20500183105469,34.02000045776367,33.0099983215332,34.0,9897400.0 2006-02-06,34.005001068115234,34.25,33.349998474121094,33.540000915527344,6903800.0 2006-02-07,33.470001220703125,34.474998474121094,33.1349983215332,33.959999084472656,8973000.0 2006-02-08,33.875,33.93000030517578,33.060001373291016,33.834999084472656,7601200.0 2006-02-09,34.375,34.79999923706055,33.849998474121094,33.95000076293945,9987400.0 2006-02-10,33.57500076293945,34.46500015258789,32.85499954223633,34.154998779296875,10210000.0 2006-02-13,31.665000915527344,33.67499923706055,31.5049991607666,33.369998931884766,16023800.0 2006-02-14,32.125,32.29999923706055,30.704999923706055,31.795000076293945,16925200.0 2006-02-15,31.985000610351562,32.57500076293945,31.584999084472656,32.150001525878906,8870600.0 2006-02-16,32.7400016784668,32.92499923706055,32.10499954223633,32.11000061035156,7867600.0 2006-02-17,31.860000610351562,32.83000183105469,31.860000610351562,32.82500076293945,7803800.0 2006-02-21,31.149999618530273,32.005001068115234,30.729999542236328,31.93000030517578,14324400.0 2006-02-22,32.165000915527344,32.185001373291016,30.524999618530273,31.0,11382600.0 2006-02-23,31.415000915527344,32.26499938964844,31.325000762939453,32.224998474121094,19991000.0 2006-02-24,31.149999618530273,32.08000183105469,30.774999618530273,31.625,28645800.0 2006-02-27,31.200000762939453,31.600000381469727,31.049999237060547,31.399999618530273,7359600.0 2006-02-28,30.610000610351562,31.59000015258789,30.530000686645508,31.209999084472656,8306200.0 2006-03-01,32.59000015258789,32.625,30.549999237060547,30.68000030517578,16204600.0 2006-03-02,32.415000915527344,33.125,31.989999771118164,32.5,16421000.0 2006-03-03,31.989999771118164,32.900001525878906,31.989999771118164,32.244998931884766,9698600.0 2006-03-06,31.165000915527344,32.34000015258789,31.014999389648438,32.07500076293945,9277400.0 2006-03-07,29.479999542236328,30.989999771118164,29.079999923706055,30.969999313354492,19880600.0 2006-03-08,29.704999923706055,30.045000076293945,28.84000015258789,29.395000457763672,12992200.0 2006-03-09,29.299999237060547,30.28499984741211,29.170000076293945,29.969999313354492,10165000.0 2006-03-10,28.565000534057617,29.795000076293945,28.415000915527344,29.5,9693000.0 2006-03-13,28.479999542236328,29.239999771118164,28.170000076293945,28.829999923706055,11116800.0 2006-03-14,29.350000381469727,29.375,28.364999771118164,28.610000610351562,10728200.0 2006-03-15,28.940000534057617,29.774999618530273,28.674999237060547,29.5,10760400.0 2006-03-16,27.625,29.450000762939453,27.6200008392334,29.21500015258789,14220200.0 2006-03-17,27.104999542236328,27.7450008392334,26.795000076293945,27.405000686645508,20663400.0 2006-03-20,27.940000534057617,28.25,27.225000381469727,27.225000381469727,13202600.0 2006-03-21,27.344999313354492,28.670000076293945,27.25,27.344999313354492,13285200.0 2006-03-22,27.315000534057617,27.764999389648438,26.815000534057617,27.1299991607666,19080800.0 2006-03-23,28.385000228881836,28.46500015258789,27.415000915527344,27.510000228881836,19114200.0 2006-03-24,28.885000228881836,28.889999389648438,28.174999237060547,28.229999542236328,11265000.0 2006-03-27,28.614999771118164,29.084999084472656,28.53499984741211,28.725000381469727,6877000.0 2006-03-28,27.375,28.69499969482422,27.260000228881836,28.639999389648438,11038200.0 2006-03-29,27.700000762939453,27.979999542236328,27.18000030517578,27.540000915527344,14867400.0 2006-03-30,27.489999771118164,28.100000381469727,27.315000534057617,27.8700008392334,10236800.0 2006-03-31,27.049999237060547,27.645000457763672,26.920000076293945,27.540000915527344,8633200.0 2006-04-03,27.854999542236328,28.325000762939453,27.239999771118164,27.295000076293945,12029600.0 2006-04-04,27.53499984741211,28.579999923706055,27.479999542236328,28.020000457763672,13783400.0 2006-04-05,28.985000610351562,29.03499984741211,27.450000762939453,27.4950008392334,17193400.0 2006-04-06,30.09000015258789,30.225000381469727,29.125,29.274999618530273,22277800.0 2006-04-07,29.8700008392334,30.274999618530273,29.485000610351562,30.030000686645508,16209400.0 2006-04-10,29.165000915527344,30.295000076293945,29.084999084472656,30.020000457763672,8629200.0 2006-04-11,28.2450008392334,29.424999237060547,28.079999923706055,29.184999465942383,12387600.0 2006-04-12,28.2549991607666,28.645000457763672,27.954999923706055,28.225000381469727,7459200.0 2006-04-13,28.770000457763672,29.235000610351562,28.274999618530273,28.350000381469727,7851000.0 2006-04-17,28.389999389648438,29.329999923706055,28.31999969482422,28.96500015258789,8297800.0 2006-04-18,29.55500030517578,29.684999465942383,28.489999771118164,28.565000534057617,9693600.0 2006-04-19,30.44499969482422,30.565000534057617,29.100000381469727,29.649999618530273,13267000.0 2006-04-20,30.4950008392334,31.139999389648438,30.165000915527344,30.565000534057617,13027200.0 2006-04-21,28.795000076293945,30.350000381469727,28.65999984741211,30.225000381469727,17896000.0 2006-04-24,28.2549991607666,28.924999237060547,27.739999771118164,28.895000457763672,11302200.0 2006-04-25,27.959999084472656,28.440000534057617,27.799999237060547,28.3700008392334,9490400.0 2006-04-26,27.674999237060547,28.28499984741211,27.375,28.084999084472656,6974000.0 2006-04-27,28.100000381469727,28.565000534057617,27.209999084472656,27.3799991607666,15015800.0 2006-04-28,28.545000076293945,29.0,28.100000381469727,28.260000228881836,8101600.0 2006-05-01,27.885000228881836,28.75,27.6200008392334,28.559999465942383,11229000.0 2006-05-02,27.43000030517578,28.1200008392334,27.21500015258789,28.079999923706055,10573800.0 2006-05-03,27.875,27.905000686645508,27.25,27.475000381469727,11232000.0 2006-05-04,28.520000457763672,28.739999771118164,27.790000915527344,27.875,10693400.0 2006-05-05,28.954999923706055,29.540000915527344,28.799999237060547,29.209999084472656,10575400.0 2006-05-08,28.559999465942383,28.899999618530273,28.024999618530273,28.850000381469727,9364200.0 2006-05-09,28.364999771118164,28.674999237060547,27.75,28.459999084472656,10694400.0 2006-05-10,28.0049991607666,28.725000381469727,27.93000030517578,28.18000030517578,7912800.0 2006-05-11,27.209999084472656,28.024999618530273,26.969999313354492,28.024999618530273,14347000.0 2006-05-12,27.375,27.934999465942383,26.385000228881836,27.024999618530273,21392000.0 2006-05-15,26.03499984741211,27.81999969482422,25.68000030517578,27.145000457763672,19541600.0 2006-05-16,25.1299991607666,26.5,25.075000762939453,26.2549991607666,19581000.0 2006-05-17,25.18000030517578,25.5,24.375,25.104999542236328,22540600.0 2006-05-18,24.854999542236328,25.5,24.774999618530273,25.450000762939453,18998000.0 2006-05-19,28.110000610351562,28.270000457763672,26.459999084472656,26.75,38774000.0 2006-05-22,26.5049991607666,27.940000534057617,25.799999237060547,27.690000534057617,28518200.0 2006-05-23,26.09000015258789,26.834999084472656,25.21500015258789,26.6200008392334,29833800.0 2006-05-24,25.6299991607666,26.844999313354492,25.290000915527344,26.014999389648438,21019000.0 2006-05-25,24.795000076293945,26.0,24.639999389648438,25.9950008392334,19960000.0 2006-05-26,24.80500030517578,25.434999465942383,24.360000610351562,25.010000228881836,13817000.0 2006-05-30,23.405000686645508,24.700000762939453,23.405000686645508,24.684999465942383,17567400.0 2006-05-31,23.834999084472656,24.135000228881836,23.5,23.639999389648438,18834800.0 2006-06-01,24.809999465942383,24.809999465942383,23.625,23.81999969482422,14078800.0 2006-06-02,25.09000015258789,25.5049991607666,24.834999084472656,25.19499969482422,14768400.0 2006-06-05,24.645000457763672,25.40999984741211,24.5,25.125,11314200.0 2006-06-06,24.225000381469727,24.905000686645508,24.165000915527344,24.665000915527344,14554600.0 2006-06-07,23.875,24.579999923706055,23.725000381469727,24.34000015258789,11272200.0 2006-06-08,23.530000686645508,23.825000762939453,22.719999313354492,23.729999542236328,14576600.0 2006-06-09,23.75,24.639999389648438,23.540000915527344,23.950000762939453,10053800.0 2006-06-12,23.405000686645508,24.329999923706055,23.375,23.940000534057617,9116200.0 2006-06-13,23.420000076293945,24.219999313354492,23.125,23.274999618530273,15380800.0 2006-06-14,24.364999771118164,24.479999542236328,23.684999465942383,23.719999313354492,12875400.0 2006-06-15,26.094999313354492,26.280000686645508,24.575000762939453,24.579999923706055,16929200.0 2006-06-16,26.315000534057617,26.53499984741211,25.375,26.014999389648438,15461000.0 2006-06-19,26.229999542236328,26.739999771118164,26.1200008392334,26.545000076293945,11135800.0 2006-06-20,25.235000610351562,26.299999237060547,25.065000534057617,26.299999237060547,10073400.0 2006-06-21,25.579999923706055,26.165000915527344,24.989999771118164,25.315000534057617,10764000.0 2006-06-22,25.799999237060547,26.135000228881836,25.200000762939453,25.5,8604000.0 2006-06-23,25.690000534057617,26.139999389648438,25.475000381469727,25.729999542236328,5181200.0 2006-06-26,25.950000762939453,26.075000762939453,25.625,25.690000534057617,3417400.0 2006-06-27,22.06999969482422,23.75,21.565000534057617,23.270000457763672,81708000.0 2006-06-28,21.15999984741211,21.94499969482422,20.834999084472656,21.93000030517578,47979600.0 2006-06-29,22.524999618530273,22.56999969482422,21.30500030517578,21.315000534057617,24753000.0 2006-06-30,22.165000915527344,22.579999923706055,22.040000915527344,22.545000076293945,13106800.0 2006-07-03,22.420000076293945,22.6200008392334,22.125,22.280000686645508,3213600.0 2006-07-05,20.655000686645508,21.575000762939453,20.450000762939453,21.575000762939453,27343800.0 2006-07-06,20.614999771118164,21.44499969482422,20.280000686645508,20.549999237060547,15907400.0 2006-07-07,20.864999771118164,21.399999618530273,20.459999084472656,20.665000915527344,14034600.0 2006-07-10,19.674999237060547,21.25,19.55500030517578,20.989999771118164,16243200.0 2006-07-11,20.454999923706055,20.584999084472656,19.375,19.600000381469727,13694800.0 2006-07-12,20.219999313354492,20.415000915527344,19.854999542236328,20.399999618530273,11502400.0 2006-07-13,19.475000381469727,20.15999984741211,19.450000762939453,19.9950008392334,19418600.0 2006-07-14,19.014999389648438,19.940000534057617,18.7450008392334,19.625,16008600.0 2006-07-17,19.165000915527344,19.440000534057617,18.875,19.104999542236328,8530000.0 2006-07-18,18.329999923706055,19.329999923706055,17.56999969482422,19.059999465942383,28961400.0 2006-07-19,18.665000915527344,18.725000381469727,17.969999313354492,18.19499969482422,27588800.0 2006-07-20,18.260000228881836,19.0049991607666,18.2450008392334,18.799999237060547,13688200.0 2006-07-21,16.875,17.700000762939453,16.71500015258789,17.649999618530273,23965000.0 2006-07-24,17.114999771118164,17.25,16.704999923706055,16.905000686645508,11073600.0 2006-07-25,17.329999923706055,17.700000762939453,17.1200008392334,17.280000686645508,10202800.0 2006-07-26,17.34000015258789,17.5,16.790000915527344,17.270000457763672,9383500.0 2006-07-27,17.8799991607666,18.200000762939453,17.399999618530273,17.579999923706055,8877600.0 2006-07-28,18.309999465942383,18.479999542236328,18.059999465942383,18.260000228881836,7597000.0 2006-07-31,18.549999237060547,18.899999618530273,18.200000762939453,18.3799991607666,6907500.0 2006-08-01,18.030000686645508,18.469999313354492,17.639999389648438,18.40999984741211,9850400.0 2006-08-02,18.459999084472656,18.639999389648438,18.030000686645508,18.09000015258789,5202400.0 2006-08-03,18.34000015258789,18.8700008392334,18.079999923706055,18.09000015258789,7612500.0 2006-08-04,18.530000686645508,18.979999542236328,18.25,18.709999084472656,6287300.0 2006-08-07,18.0,18.700000762939453,17.760000228881836,18.5,9421200.0 2006-08-08,17.350000381469727,18.270000457763672,17.25,17.940000534057617,13376000.0 2006-08-09,17.649999618530273,18.290000915527344,17.549999237060547,17.770000457763672,11412600.0 2006-08-10,18.0,18.170000076293945,17.3700008392334,17.600000381469727,7006500.0 2006-08-11,17.59000015258789,18.290000915527344,17.479999542236328,18.25,5144200.0 2006-08-14,17.479999542236328,18.149999618530273,17.479999542236328,17.84000015258789,5932900.0 2006-08-15,18.6200008392334,18.799999237060547,17.860000610351562,17.93000030517578,11899000.0 2006-08-16,20.65999984741211,20.850000381469727,18.729999542236328,18.93000030517578,23761400.0 2006-08-17,20.479999542236328,21.25,20.0,20.010000228881836,23365200.0 2006-08-18,19.049999237060547,19.389999389648438,18.530000686645508,18.729999542236328,37853200.0 2006-08-21,18.6299991607666,18.8700008392334,18.399999618530273,18.860000610351562,7541600.0 2006-08-22,18.020000457763672,18.790000915527344,17.920000076293945,18.530000686645508,9562500.0 2006-08-23,17.59000015258789,18.559999465942383,17.520000457763672,18.15999984741211,10726800.0 2006-08-24,17.520000457763672,17.799999237060547,17.299999237060547,17.799999237060547,7828900.0 2006-08-25,17.31999969482422,17.75,17.280000686645508,17.559999465942383,7764700.0 2006-08-28,17.530000686645508,17.579999923706055,17.309999465942383,17.420000076293945,5501900.0 2006-08-29,17.59000015258789,17.739999771118164,17.290000915527344,17.579999923706055,8801000.0 2006-08-30,17.760000228881836,17.889999389648438,17.440000534057617,17.559999465942383,11736800.0 2006-08-31,17.510000228881836,17.799999237060547,17.329999923706055,17.780000686645508,9977000.0 2006-09-01,17.780000686645508,17.84000015258789,17.329999923706055,17.68000030517578,8170900.0 2006-09-05,18.530000686645508,18.56999969482422,17.43000030517578,17.899999618530273,12070800.0 2006-09-06,17.8700008392334,19.25,17.850000381469727,18.75,26970600.0 2006-09-07,18.0,18.350000381469727,17.579999923706055,17.700000762939453,12563600.0 2006-09-08,17.780000686645508,18.15999984741211,17.709999084472656,18.110000610351562,6423000.0 2006-09-11,17.790000915527344,18.110000610351562,17.389999389648438,17.639999389648438,8889100.0 2006-09-12,19.350000381469727,19.360000610351562,17.899999618530273,17.940000534057617,16529600.0 2006-09-13,18.920000076293945,19.59000015258789,18.700000762939453,18.959999084472656,13943300.0 2006-09-14,19.530000686645508,19.920000076293945,18.81999969482422,18.899999618530273,19157900.0 2006-09-15,19.989999771118164,20.600000381469727,19.559999465942383,19.899999618530273,24457100.0 2006-09-18,20.850000381469727,20.969999313354492,19.979999542236328,20.06999969482422,18514600.0 2006-09-19,20.34000015258789,21.1200008392334,19.809999465942383,21.100000381469727,16348000.0 2006-09-20,20.389999389648438,20.670000076293945,19.940000534057617,20.6299991607666,11378000.0 2006-09-21,19.309999465942383,20.489999771118164,19.170000076293945,20.479999542236328,19380400.0 2006-09-22,18.8700008392334,19.43000030517578,18.75,19.31999969482422,17715900.0 2006-09-25,19.290000915527344,19.5,18.81999969482422,19.200000762939453,14535000.0 2006-09-26,18.829999923706055,19.440000534057617,18.799999237060547,19.270000457763672,12685800.0 2006-09-27,19.670000076293945,20.100000381469727,18.8700008392334,19.0,21773400.0 2006-09-28,19.670000076293945,20.030000686645508,19.5,19.770000457763672,12678700.0 2006-09-29,19.3700008392334,20.100000381469727,19.34000015258789,19.860000610351562,14237100.0 2006-10-02,19.09000015258789,19.700000762939453,19.06999969482422,19.489999771118164,16507200.0 2006-10-03,16.799999237060547,17.149999618530273,15.90999984741211,16.25,80498300.0 2006-10-04,16.40999984741211,16.75,16.06999969482422,16.68000030517578,31791200.0 2006-10-05,16.90999984741211,16.959999084472656,16.290000915527344,16.43000030517578,18076700.0 2006-10-06,17.010000228881836,17.239999771118164,16.6200008392334,16.760000228881836,11267200.0 2006-10-09,17.09000015258789,17.440000534057617,16.899999618530273,17.0,9030600.0 2006-10-10,17.260000228881836,17.350000381469727,16.889999389648438,17.239999771118164,9373200.0 2006-10-11,17.610000610351562,17.940000534057617,17.09000015258789,17.1299991607666,11890400.0 2006-10-12,17.420000076293945,17.850000381469727,17.329999923706055,17.809999465942383,10741800.0 2006-10-13,17.299999237060547,17.469999313354492,17.190000534057617,17.450000762939453,8673200.0 2006-10-16,17.950000762939453,18.239999771118164,17.459999084472656,17.540000915527344,13134600.0 2006-10-17,17.489999771118164,17.8799991607666,17.350000381469727,17.799999237060547,11277900.0 2006-10-18,16.989999771118164,17.81999969482422,16.90999984741211,17.799999237060547,14810900.0 2006-10-19,16.920000076293945,17.149999618530273,16.75,16.979999542236328,15124800.0 2006-10-20,17.09000015258789,17.3700008392334,16.6200008392334,17.0,11381800.0 2006-10-23,16.3700008392334,17.010000228881836,16.270000457763672,16.950000762939453,17357300.0 2006-10-24,16.31999969482422,16.600000381469727,16.200000762939453,16.459999084472656,12574000.0 2006-10-25,16.489999771118164,16.799999237060547,16.389999389648438,16.520000457763672,13394100.0 2006-10-26,16.8799991607666,17.0,16.540000915527344,16.670000076293945,19388500.0 2006-10-27,17.649999618530273,17.920000076293945,16.93000030517578,16.959999084472656,29062900.0 2006-10-30,17.56999969482422,17.829999923706055,17.270000457763672,17.799999237060547,8909100.0 2006-10-31,18.280000686645508,18.399999618530273,17.6200008392334,17.690000534057617,19072800.0 2006-11-01,17.860000610351562,18.68000030517578,17.81999969482422,18.420000076293945,15041700.0 2006-11-02,18.34000015258789,18.440000534057617,17.690000534057617,17.709999084472656,15290800.0 2006-11-03,18.360000610351562,18.8700008392334,18.299999237060547,18.75,13234500.0 2006-11-06,18.690000534057617,18.799999237060547,18.3700008392334,18.649999618530273,8923600.0 2006-11-07,19.25,19.440000534057617,18.68000030517578,18.690000534057617,16843600.0 2006-11-08,19.149999618530273,19.389999389648438,18.799999237060547,18.969999313354492,8922000.0 2006-11-09,18.209999084472656,19.639999389648438,18.110000610351562,19.579999923706055,19563800.0 2006-11-10,18.799999237060547,18.81999969482422,18.219999313354492,18.389999389648438,8449700.0 2006-11-13,19.31999969482422,19.479999542236328,18.860000610351562,18.979999542236328,10703100.0 2006-11-14,19.729999542236328,19.799999237060547,18.950000762939453,19.40999984741211,11128800.0 2006-11-15,19.670000076293945,20.15999984741211,19.549999237060547,19.850000381469727,14767900.0 2006-11-16,19.6200008392334,19.75,19.280000686645508,19.75,19657900.0 2006-11-17,19.049999237060547,19.5,18.299999237060547,18.540000915527344,28128400.0 2006-11-20,20.860000610351562,20.940000534057617,19.299999237060547,19.489999771118164,30380900.0 2006-11-21,20.350000381469727,21.350000381469727,20.18000030517578,21.229999542236328,24807700.0 2006-11-22,20.809999465942383,20.969999313354492,20.049999237060547,20.5,14547200.0 2006-11-24,20.610000610351562,20.940000534057617,20.399999618530273,20.5,4666100.0 2006-11-27,20.079999923706055,20.950000762939453,20.059999465942383,20.579999923706055,13125600.0 2006-11-28,20.200000762939453,20.34000015258789,19.530000686645508,19.93000030517578,17317400.0 2006-11-29,20.299999237060547,20.860000610351562,20.100000381469727,20.670000076293945,13028100.0 2006-11-30,20.610000610351562,20.899999618530273,20.149999618530273,20.520000457763672,13129300.0 2006-12-01,20.200000762939453,20.700000762939453,19.93000030517578,20.559999465942383,13422300.0 2006-12-04,20.450000762939453,20.700000762939453,20.049999237060547,20.299999237060547,8864700.0 2006-12-05,20.540000915527344,20.850000381469727,20.459999084472656,20.600000381469727,8529300.0 2006-12-06,21.239999771118164,21.600000381469727,20.65999984741211,20.799999237060547,17358200.0 2006-12-07,20.8700008392334,21.850000381469727,20.780000686645508,21.440000534057617,18451900.0 2006-12-08,20.709999084472656,21.049999237060547,20.3700008392334,20.600000381469727,11805300.0 2006-12-11,20.540000915527344,20.979999542236328,20.469999313354492,20.700000762939453,7607900.0 2006-12-12,20.170000076293945,20.639999389648438,19.959999084472656,20.5,12581600.0 2006-12-13,19.790000915527344,20.389999389648438,19.719999313354492,20.389999389648438,16348300.0 2006-12-14,20.1200008392334,20.280000686645508,19.799999237060547,19.850000381469727,8739900.0 2006-12-15,20.010000228881836,20.399999618530273,19.809999465942383,20.34000015258789,10335700.0 2006-12-18,19.690000534057617,20.25,19.540000915527344,20.09000015258789,9570100.0 2006-12-19,19.969999313354492,20.059999465942383,19.350000381469727,19.600000381469727,9741900.0 2006-12-20,19.790000915527344,20.18000030517578,19.700000762939453,20.100000381469727,7418700.0 2006-12-21,19.399999618530273,19.969999313354492,19.200000762939453,19.700000762939453,7915000.0 2006-12-22,19.299999237060547,19.770000457763672,19.219999313354492,19.510000228881836,5375200.0 2006-12-26,19.329999923706055,19.479999542236328,19.270000457763672,19.3799991607666,3515800.0 2006-12-27,19.270000457763672,19.600000381469727,19.209999084472656,19.549999237060547,4912700.0 2006-12-28,19.149999618530273,19.350000381469727,19.100000381469727,19.190000534057617,5036400.0 2006-12-29,19.190000534057617,19.510000228881836,19.1299991607666,19.149999618530273,4976400.0 2007-01-03,19.540000915527344,20.100000381469727,19.18000030517578,19.399999618530273,12724500.0 2007-01-04,19.950000762939453,20.110000610351562,19.200000762939453,19.56999969482422,13241700.0 2007-01-05,19.40999984741211,19.579999923706055,19.170000076293945,19.520000457763672,12759200.0 2007-01-08,19.3799991607666,19.729999542236328,19.25,19.360000610351562,7549800.0 2007-01-09,19.729999542236328,19.969999313354492,19.200000762939453,19.559999465942383,17773900.0 2007-01-10,20.8799991607666,21.100000381469727,19.649999618530273,19.75,28393600.0 2007-01-11,20.700000762939453,21.049999237060547,20.139999389648438,20.809999465942383,24537300.0 2007-01-12,20.389999389648438,20.75,20.170000076293945,20.290000915527344,13827700.0 2007-01-16,19.899999618530273,20.56999969482422,19.799999237060547,20.299999237060547,13046400.0 2007-01-17,19.600000381469727,20.040000915527344,19.520000457763672,19.809999465942383,10687600.0 2007-01-18,18.760000228881836,19.5,18.600000381469727,19.399999618530273,17916900.0 2007-01-19,18.450000762939453,19.0,18.420000076293945,18.56999969482422,13628800.0 2007-01-22,18.299999237060547,18.549999237060547,17.920000076293945,18.540000915527344,14227200.0 2007-01-23,18.350000381469727,18.639999389648438,18.149999618530273,18.200000762939453,11016600.0 2007-01-24,19.350000381469727,19.450000762939453,18.540000915527344,18.739999771118164,14808300.0 2007-01-25,18.950000762939453,19.84000015258789,18.799999237060547,19.399999618530273,16158800.0 2007-01-26,19.020000457763672,19.270000457763672,18.489999771118164,18.860000610351562,11963600.0 2007-01-29,19.040000915527344,19.049999237060547,18.600000381469727,18.93000030517578,9491900.0 2007-01-30,18.790000915527344,19.15999984741211,18.75,19.15999984741211,5260400.0 2007-01-31,18.290000915527344,18.84000015258789,18.139999389648438,18.770000457763672,18316000.0 2007-02-01,18.350000381469727,18.450000762939453,17.899999618530273,18.399999618530273,24953000.0 2007-02-02,18.459999084472656,18.709999084472656,18.31999969482422,18.3799991607666,9970700.0 2007-02-05,18.190000534057617,18.489999771118164,17.950000762939453,18.209999084472656,14192800.0 2007-02-06,18.3799991607666,18.399999618530273,18.0,18.209999084472656,13242200.0 2007-02-07,18.799999237060547,18.950000762939453,18.43000030517578,18.75,18893800.0 2007-02-08,18.549999237060547,18.799999237060547,18.459999084472656,18.780000686645508,9615600.0 2007-02-09,18.309999465942383,19.200000762939453,18.260000228881836,18.8700008392334,16345300.0 2007-02-12,17.90999984741211,18.40999984741211,17.860000610351562,18.350000381469727,13640400.0 2007-02-13,18.260000228881836,18.309999465942383,17.920000076293945,18.110000610351562,15281000.0 2007-02-14,18.489999771118164,18.690000534057617,18.350000381469727,18.3799991607666,13526400.0 2007-02-15,19.350000381469727,19.389999389648438,18.40999984741211,18.459999084472656,20361300.0 2007-02-16,19.809999465942383,19.860000610351562,19.170000076293945,19.270000457763672,18031500.0 2007-02-20,19.829999923706055,20.020000457763672,19.399999618530273,19.770000457763672,11522700.0 2007-02-21,19.959999084472656,20.049999237060547,19.5,19.84000015258789,13526600.0 2007-02-22,20.18000030517578,20.43000030517578,19.920000076293945,20.190000534057617,13770800.0 2007-02-23,20.079999923706055,20.31999969482422,19.850000381469727,20.049999237060547,12283100.0 2007-02-26,19.860000610351562,20.049999237060547,19.579999923706055,19.920000076293945,16487600.0 2007-02-27,20.459999084472656,21.200000762939453,20.209999084472656,20.329999923706055,40865400.0 2007-02-28,20.520000457763672,20.68000030517578,20.030000686645508,20.299999237060547,17239700.0 2007-03-01,20.399999618530273,20.84000015258789,20.0,20.1200008392334,17025300.0 2007-03-02,19.829999923706055,20.5,19.799999237060547,20.350000381469727,13179800.0 2007-03-05,19.09000015258789,19.639999389648438,19.059999465942383,19.25,13426500.0 2007-03-06,19.239999771118164,19.399999618530273,19.030000686645508,19.280000686645508,13555800.0 2007-03-07,19.030000686645508,19.450000762939453,18.93000030517578,19.18000030517578,8207900.0 2007-03-08,18.780000686645508,19.450000762939453,18.75,19.3700008392334,14806200.0 2007-03-09,18.639999389648438,19.079999923706055,18.5,19.010000228881836,9682500.0 2007-03-12,18.860000610351562,19.079999923706055,18.600000381469727,18.65999984741211,7871200.0 2007-03-13,17.84000015258789,18.440000534057617,17.81999969482422,18.299999237060547,16883300.0 2007-03-14,17.969999313354492,18.020000457763672,17.34000015258789,17.850000381469727,17504600.0 2007-03-15,18.1299991607666,18.309999465942383,17.950000762939453,17.979999542236328,12046600.0 2007-03-16,17.790000915527344,18.209999084472656,17.639999389648438,18.059999465942383,8436700.0 2007-03-19,17.459999084472656,18.049999237060547,17.34000015258789,17.959999084472656,10445500.0 2007-03-20,17.93000030517578,18.049999237060547,17.399999618530273,17.5,11683300.0 2007-03-21,18.06999969482422,18.079999923706055,17.68000030517578,17.969999313354492,8252000.0 2007-03-22,18.079999923706055,18.25,17.790000915527344,18.100000381469727,8885200.0 2007-03-23,18.200000762939453,18.3700008392334,18.049999237060547,18.049999237060547,6601500.0 2007-03-26,18.0,18.170000076293945,17.670000076293945,18.09000015258789,8546500.0 2007-03-27,17.670000076293945,18.100000381469727,17.649999618530273,17.920000076293945,7003600.0 2007-03-28,17.09000015258789,17.639999389648438,17.020000457763672,17.600000381469727,16818000.0 2007-03-29,16.770000457763672,17.25,16.700000762939453,17.219999313354492,13413400.0 2007-03-30,16.809999465942383,17.149999618530273,16.739999771118164,16.90999984741211,11150400.0 2007-04-02,16.68000030517578,16.860000610351562,16.420000076293945,16.770000457763672,8985700.0 2007-04-03,16.579999923706055,16.770000457763672,16.420000076293945,16.690000534057617,12652000.0 2007-04-04,16.850000381469727,17.100000381469727,16.600000381469727,16.68000030517578,8919700.0 2007-04-05,17.18000030517578,17.25,16.889999389648438,16.90999984741211,7002000.0 2007-04-09,17.0,17.350000381469727,16.969999313354492,17.31999969482422,7204200.0 2007-04-10,16.950000762939453,17.06999969482422,16.65999984741211,16.920000076293945,5855100.0 2007-04-11,16.889999389648438,17.100000381469727,16.799999237060547,16.969999313354492,6336300.0 2007-04-12,16.90999984741211,17.010000228881836,16.770000457763672,16.829999923706055,5754300.0 2007-04-13,16.829999923706055,16.969999313354492,16.709999084472656,16.950000762939453,5995300.0 2007-04-16,16.790000915527344,17.020000457763672,16.719999313354492,16.860000610351562,6266600.0 2007-04-17,17.059999465942383,17.100000381469727,16.6299991607666,16.799999237060547,7883400.0 2007-04-18,17.18000030517578,17.479999542236328,16.850000381469727,16.979999542236328,9123100.0 2007-04-19,17.350000381469727,17.639999389648438,16.90999984741211,17.030000686645508,7014100.0 2007-04-20,17.34000015258789,17.690000534057617,17.079999923706055,17.68000030517578,9807500.0 2007-04-23,16.670000076293945,17.299999237060547,16.600000381469727,17.25,12967900.0 2007-04-24,16.940000534057617,17.06999969482422,16.510000228881836,16.850000381469727,13152800.0 2007-04-25,16.75,16.920000076293945,16.600000381469727,16.809999465942383,14744900.0 2007-04-26,16.700000762939453,16.90999984741211,16.649999618530273,16.75,18555700.0 2007-04-27,16.280000686645508,16.510000228881836,16.040000915527344,16.459999084472656,26177500.0 2007-04-30,16.139999389648438,16.399999618530273,16.0,16.260000228881836,17514800.0 2007-05-01,16.3799991607666,16.510000228881836,15.979999542236328,16.18000030517578,15310100.0 2007-05-02,16.530000686645508,16.670000076293945,16.25,16.399999618530273,8076800.0 2007-05-03,17.100000381469727,17.360000610351562,16.260000228881836,16.440000534057617,19770900.0 2007-05-04,17.600000381469727,17.709999084472656,17.030000686645508,17.280000686645508,18021600.0 2007-05-07,17.799999237060547,18.459999084472656,17.690000534057617,18.299999237060547,19380100.0 2007-05-08,17.739999771118164,18.010000228881836,17.520000457763672,18.0,8005300.0 2007-05-09,17.719999313354492,17.760000228881836,17.43000030517578,17.549999237060547,10541000.0 2007-05-10,17.350000381469727,18.18000030517578,17.229999542236328,17.8799991607666,11603800.0 2007-05-11,17.520000457763672,17.639999389648438,17.31999969482422,17.420000076293945,4776400.0 2007-05-14,17.200000762939453,17.709999084472656,17.149999618530273,17.59000015258789,6242100.0 2007-05-15,16.959999084472656,17.469999313354492,16.8799991607666,17.229999542236328,9742100.0 2007-05-16,17.040000915527344,17.110000610351562,16.700000762939453,17.030000686645508,10783400.0 2007-05-17,17.0,17.25,16.84000015258789,17.219999313354492,12331000.0 2007-05-18,16.510000228881836,17.440000534057617,16.450000762939453,17.299999237060547,21499200.0 2007-05-21,16.3700008392334,16.6299991607666,16.299999237060547,16.549999237060547,15502300.0 2007-05-22,16.299999237060547,16.489999771118164,16.260000228881836,16.450000762939453,8302800.0 2007-05-23,16.020000457763672,16.34000015258789,16.0,16.309999465942383,12265700.0 2007-05-24,15.5,15.899999618530273,15.279999732971191,15.899999618530273,34863600.0 2007-05-25,15.510000228881836,15.6899995803833,15.25,15.569999694824219,16131900.0 2007-05-29,15.930000305175781,16.1200008392334,15.75,15.779999732971191,13756300.0 2007-05-30,15.569999694824219,15.789999961853027,15.470000267028809,15.789999961853027,13307300.0 2007-05-31,15.699999809265137,15.789999961853027,15.359999656677246,15.550000190734863,13929200.0 2007-06-01,16.239999771118164,16.34000015258789,15.75,15.8100004196167,16136000.0 2007-06-04,16.040000915527344,16.389999389648438,15.949999809265137,16.079999923706055,8139800.0 2007-06-05,16.260000228881836,16.260000228881836,15.770000457763672,16.020000457763672,12533900.0 2007-06-06,15.8100004196167,16.350000381469727,15.770000457763672,16.1200008392334,13291600.0 2007-06-07,15.890000343322754,16.200000762939453,15.75,15.819999694824219,13444900.0 2007-06-08,16.450000762939453,16.459999084472656,15.800000190734863,15.920000076293945,14262100.0 2007-06-11,16.3700008392334,16.68000030517578,16.329999923706055,16.34000015258789,9353000.0 2007-06-12,16.709999084472656,16.93000030517578,16.1299991607666,16.25,17084900.0 2007-06-13,17.049999237060547,17.18000030517578,16.68000030517578,16.8799991607666,13929200.0 2007-06-14,16.969999313354492,17.299999237060547,16.889999389648438,17.110000610351562,12348300.0 2007-06-15,17.049999237060547,17.270000457763672,16.8799991607666,17.209999084472656,12539800.0 2007-06-18,17.09000015258789,17.170000076293945,16.90999984741211,17.1299991607666,7296800.0 2007-06-19,17.639999389648438,17.670000076293945,16.75,16.920000076293945,17332300.0 2007-06-20,17.360000610351562,17.760000228881836,17.360000610351562,17.649999618530273,9562700.0 2007-06-21,17.760000228881836,17.8700008392334,17.270000457763672,17.350000381469727,14894100.0 2007-06-22,18.0,18.0,17.399999618530273,17.709999084472656,42984900.0 2007-06-25,17.110000610351562,17.959999084472656,17.030000686645508,17.889999389648438,19315900.0 2007-06-26,17.309999465942383,17.40999984741211,16.920000076293945,17.350000381469727,17126000.0 2007-06-27,17.510000228881836,17.649999618530273,17.09000015258789,17.260000228881836,14601100.0 2007-06-28,17.209999084472656,17.530000686645508,17.139999389648438,17.479999542236328,13337500.0 2007-06-29,18.209999084472656,18.450000762939453,17.540000915527344,17.65999984741211,28052300.0 2007-07-02,18.079999923706055,18.200000762939453,17.729999542236328,17.959999084472656,15025100.0 2007-07-03,18.31999969482422,18.8799991607666,18.270000457763672,18.309999465942383,14446300.0 2007-07-05,18.219999313354492,18.610000610351562,18.059999465942383,18.389999389648438,13768800.0 2007-07-06,18.219999313354492,18.329999923706055,17.90999984741211,18.25,14789800.0 2007-07-09,18.200000762939453,18.299999237060547,18.020000457763672,18.170000076293945,8984600.0 2007-07-10,18.469999313354492,19.100000381469727,17.940000534057617,18.0,21779700.0 2007-07-11,17.920000076293945,18.399999618530273,17.809999465942383,18.399999618530273,20114500.0 2007-07-12,18.440000534057617,18.489999771118164,17.75,18.06999969482422,15347000.0 2007-07-13,18.579999923706055,18.770000457763672,18.329999923706055,18.450000762939453,18878400.0 2007-07-16,18.6299991607666,19.0,18.56999969482422,18.969999313354492,13250400.0 2007-07-17,19.399999618530273,19.690000534057617,18.729999542236328,18.739999771118164,21472500.0 2007-07-18,19.040000915527344,19.360000610351562,18.90999984741211,19.149999618530273,14317300.0 2007-07-19,19.510000228881836,19.600000381469727,19.06999969482422,19.25,29820800.0 2007-07-20,19.639999389648438,20.040000915527344,19.489999771118164,19.790000915527344,22244700.0 2007-07-23,19.260000228881836,19.899999618530273,19.219999313354492,19.770000457763672,16244100.0 2007-07-24,18.81999969482422,19.229999542236328,18.579999923706055,19.100000381469727,15786200.0 2007-07-25,18.790000915527344,19.020000457763672,18.5,18.950000762939453,11802800.0 2007-07-26,18.59000015258789,19.260000228881836,18.5,18.600000381469727,19657200.0 2007-07-27,18.579999923706055,19.170000076293945,18.549999237060547,18.579999923706055,20449100.0 2007-07-30,18.889999389648438,18.989999771118164,18.65999984741211,18.65999984741211,8785100.0 2007-07-31,18.0,19.079999923706055,17.799999237060547,19.059999465942383,25905100.0 2007-08-01,17.540000915527344,18.010000228881836,17.200000762939453,18.0,23268800.0 2007-08-02,17.31999969482422,17.510000228881836,16.600000381469727,17.360000610351562,22837500.0 2007-08-03,16.860000610351562,17.579999923706055,16.860000610351562,17.540000915527344,12780400.0 2007-08-06,17.010000228881836,17.09000015258789,16.290000915527344,16.860000610351562,12635400.0 2007-08-07,17.09000015258789,17.18000030517578,16.3799991607666,16.979999542236328,13781000.0 2007-08-08,17.600000381469727,17.950000762939453,17.18000030517578,17.239999771118164,12792800.0 2007-08-09,17.579999923706055,17.93000030517578,16.979999542236328,17.25,13369000.0 2007-08-10,17.559999465942383,17.799999237060547,17.0,17.56999969482422,10905800.0 2007-08-13,17.459999084472656,17.690000534057617,17.190000534057617,17.6299991607666,9013400.0 2007-08-14,17.3799991607666,17.780000686645508,17.34000015258789,17.5,9279400.0 2007-08-15,16.940000534057617,17.540000915527344,16.8700008392334,17.280000686645508,9188500.0 2007-08-16,16.440000534057617,17.139999389648438,16.15999984741211,17.06999969482422,17905700.0 2007-08-17,16.719999313354492,17.100000381469727,16.440000534057617,16.780000686645508,12174400.0 2007-08-20,17.100000381469727,17.239999771118164,16.510000228881836,16.81999969482422,11274900.0 2007-08-21,16.969999313354492,17.079999923706055,16.799999237060547,17.010000228881836,11936300.0 2007-08-22,17.690000534057617,17.799999237060547,16.940000534057617,17.15999984741211,18251100.0 2007-08-23,17.850000381469727,18.25,17.739999771118164,17.790000915527344,21800000.0 2007-08-24,15.75,16.280000686645508,15.680000305175781,16.0,71822200.0 2007-08-27,15.390000343322754,15.760000228881836,15.270000457763672,15.720000267028809,20085100.0 2007-08-28,15.520000457763672,15.789999961853027,15.329999923706055,15.350000381469727,11122900.0 2007-08-29,16.25,16.299999237060547,15.760000228881836,15.899999618530273,14251600.0 2007-08-30,16.049999237060547,16.270000457763672,15.880000114440918,16.170000076293945,12058700.0 2007-08-31,16.56999969482422,16.65999984741211,16.1299991607666,16.290000915527344,9461400.0 2007-09-04,17.030000686645508,17.18000030517578,16.479999542236328,16.59000015258789,10070400.0 2007-09-05,17.1200008392334,17.15999984741211,16.809999465942383,16.940000534057617,8803500.0 2007-09-06,16.8700008392334,17.239999771118164,16.850000381469727,17.149999618530273,8095700.0 2007-09-07,16.440000534057617,16.739999771118164,16.219999313354492,16.649999618530273,9840700.0 2007-09-10,16.530000686645508,16.780000686645508,16.15999984741211,16.579999923706055,6876100.0 2007-09-11,16.719999313354492,17.0,16.6200008392334,16.75,11175500.0 2007-09-12,16.3700008392334,17.0,16.34000015258789,16.709999084472656,12479000.0 2007-09-13,16.520000457763672,16.600000381469727,16.270000457763672,16.479999542236328,9609800.0 2007-09-14,16.399999618530273,16.649999618530273,16.260000228881836,16.329999923706055,8554500.0 2007-09-17,16.0,16.3799991607666,15.890000343322754,16.360000610351562,11817200.0 2007-09-18,16.200000762939453,16.25,15.949999809265137,16.06999969482422,13790500.0 2007-09-19,15.569999694824219,16.389999389648438,15.420000076293945,16.25,25925800.0 2007-09-20,15.640000343322754,15.770000457763672,15.489999771118164,15.550000190734863,10509700.0 2007-09-21,15.9399995803833,16.100000381469727,15.640000343322754,15.640000343322754,12306700.0 2007-09-24,15.800000190734863,16.229999542236328,15.720000267028809,16.010000228881836,10363100.0 2007-09-25,16.0,16.059999465942383,15.760000228881836,15.779999732971191,7043500.0 2007-09-26,16.530000686645508,16.700000762939453,16.100000381469727,16.100000381469727,12536000.0 2007-09-27,16.309999465942383,16.68000030517578,16.280000686645508,16.670000076293945,7019000.0 2007-09-28,16.3700008392334,16.5,16.219999313354492,16.350000381469727,6270400.0 2007-10-01,16.290000915527344,16.329999923706055,16.049999237060547,16.139999389648438,9736300.0 2007-10-02,16.850000381469727,16.989999771118164,16.239999771118164,16.34000015258789,11379500.0 2007-10-03,16.579999923706055,16.8799991607666,16.440000534057617,16.700000762939453,5814500.0 2007-10-04,16.760000228881836,16.790000915527344,16.450000762939453,16.549999237060547,6256500.0 2007-10-05,16.780000686645508,16.8799991607666,16.59000015258789,16.770000457763672,8164000.0 2007-10-08,16.729999542236328,16.760000228881836,16.510000228881836,16.670000076293945,6256100.0 2007-10-09,16.530000686645508,16.729999542236328,16.3799991607666,16.649999618530273,9670200.0 2007-10-10,16.770000457763672,16.780000686645508,16.450000762939453,16.459999084472656,13854700.0 2007-10-11,16.899999618530273,17.34000015258789,16.600000381469727,16.81999969482422,17442900.0 2007-10-12,17.1299991607666,17.15999984741211,16.899999618530273,16.979999542236328,9409100.0 2007-10-15,16.950000762939453,17.3700008392334,16.739999771118164,16.739999771118164,11145800.0 2007-10-16,16.8700008392334,17.079999923706055,16.760000228881836,16.829999923706055,8161500.0 2007-10-17,17.479999542236328,17.479999542236328,17.049999237060547,17.149999618530273,19364200.0 2007-10-18,17.90999984741211,18.010000228881836,17.290000915527344,17.440000534057617,15792800.0 2007-10-19,17.479999542236328,18.100000381469727,17.25,17.940000534057617,14515100.0 2007-10-22,17.610000610351562,17.690000534057617,17.1200008392334,17.459999084472656,8974800.0 2007-10-23,18.030000686645508,18.030000686645508,17.59000015258789,17.75,10655200.0 2007-10-24,17.219999313354492,17.65999984741211,16.770000457763672,17.549999237060547,22280100.0 2007-10-25,16.639999389648438,17.31999969482422,16.280000686645508,17.299999237060547,20825000.0 2007-10-26,16.850000381469727,17.0,16.389999389648438,16.950000762939453,13802300.0 2007-10-29,17.860000610351562,17.90999984741211,16.899999618530273,16.899999618530273,13451200.0 2007-10-30,17.979999542236328,18.09000015258789,17.579999923706055,17.8799991607666,8267100.0 2007-10-31,18.030000686645508,18.200000762939453,17.510000228881836,18.010000228881836,9902500.0 2007-11-01,18.18000030517578,18.5,17.75,17.84000015258789,13048700.0 2007-11-02,18.290000915527344,18.549999237060547,17.780000686645508,18.5,9248900.0 2007-11-05,18.25,18.440000534057617,17.84000015258789,18.06999969482422,7823500.0 2007-11-06,18.59000015258789,18.84000015258789,18.149999618530273,18.149999618530273,13253900.0 2007-11-07,18.360000610351562,18.56999969482422,18.190000534057617,18.3799991607666,10632400.0 2007-11-08,17.809999465942383,18.329999923706055,17.510000228881836,18.1200008392334,13464800.0 2007-11-09,17.549999237060547,18.010000228881836,17.25,17.65999984741211,10123100.0 2007-11-12,17.139999389648438,17.799999237060547,17.100000381469727,17.469999313354492,10964400.0 2007-11-13,17.610000610351562,17.649999618530273,17.110000610351562,17.270000457763672,9729300.0 2007-11-14,17.200000762939453,17.690000534057617,17.15999984741211,17.600000381469727,11279200.0 2007-11-15,17.3700008392334,17.510000228881836,17.0,17.0,8170200.0 2007-11-16,17.520000457763672,17.610000610351562,17.260000228881836,17.360000610351562,11462600.0 2007-11-19,16.5,17.559999465942383,16.440000534057617,17.309999465942383,12054300.0 2007-11-20,16.100000381469727,16.920000076293945,15.789999961853027,16.649999618530273,14222700.0 2007-11-21,16.239999771118164,16.75,15.630000114440918,16.010000228881836,13385900.0 2007-11-23,16.520000457763672,16.56999969482422,16.0,16.290000915527344,2966400.0 2007-11-26,15.989999771118164,16.889999389648438,15.970000267028809,16.350000381469727,8909900.0 2007-11-27,16.649999618530273,16.68000030517578,16.020000457763672,16.06999969482422,19959200.0 2007-11-28,14.960000038146973,15.59000015258789,14.5,15.40999984741211,41764000.0 2007-11-29,15.1899995803833,15.289999961853027,14.819999694824219,14.819999694824219,11985900.0 2007-11-30,14.9399995803833,15.350000381469727,14.850000381469727,15.220000267028809,7670300.0 2007-12-03,15.109999656677246,15.300000190734863,14.819999694824219,14.859999656677246,8058400.0 2007-12-04,14.949999809265137,15.25,14.930000305175781,15.079999923706055,7818700.0 2007-12-05,15.399999618530273,15.59000015258789,15.119999885559082,15.279999732971191,9490000.0 2007-12-06,15.34000015258789,15.649999618530273,15.210000038146973,15.390000343322754,6466200.0 2007-12-07,15.649999618530273,15.649999618530273,15.220000267028809,15.25,6316300.0 2007-12-10,15.239999771118164,15.949999809265137,15.210000038146973,15.529999732971191,7812400.0 2007-12-11,14.819999694824219,15.34000015258789,14.710000038146973,15.25,13309300.0 2007-12-12,14.710000038146973,15.140000343322754,14.489999771118164,15.0,11862000.0 2007-12-13,14.520000457763672,14.979999542236328,14.239999771118164,14.670000076293945,9802900.0 2007-12-14,14.390000343322754,14.5,14.149999618530273,14.289999961853027,9622400.0 2007-12-17,14.270000457763672,14.5600004196167,14.149999618530273,14.149999618530273,8046200.0 2007-12-18,14.579999923706055,14.670000076293945,14.3100004196167,14.3100004196167,6334500.0 2007-12-19,14.399999618530273,14.6899995803833,14.350000381469727,14.550000190734863,11236800.0 2007-12-20,14.380000114440918,14.5,14.130000114440918,14.479999542236328,13463900.0 2007-12-21,14.25,14.550000190734863,14.149999618530273,14.539999961853027,10186400.0 2007-12-24,14.140000343322754,14.229999542236328,14.0,14.100000381469727,4405900.0 2007-12-26,14.119999885559082,14.329999923706055,14.0,14.15999984741211,5848300.0 2007-12-27,13.739999771118164,14.119999885559082,13.710000038146973,14.039999961853027,6463500.0 2007-12-28,14.010000228881836,14.100000381469727,13.489999771118164,13.779999732971191,9354600.0 2007-12-31,13.979999542236328,14.100000381469727,13.8100004196167,14.020000457763672,9614100.0 2008-01-02,13.329999923706055,13.9399995803833,13.220000267028809,13.899999618530273,20483700.0 2008-01-03,13.229999542236328,13.350000381469727,12.800000190734863,13.319999694824219,16088600.0 2008-01-04,12.3100004196167,12.989999771118164,12.0,12.960000038146973,14878600.0 2008-01-07,12.010000228881836,12.40999984741211,11.710000038146973,12.369999885559082,16949300.0 2008-01-08,11.140000343322754,12.149999618530273,11.039999961853027,12.0600004196167,22130800.0 2008-01-09,11.579999923706055,11.640000343322754,10.989999771118164,11.199999809265137,20173300.0 2008-01-10,11.470000267028809,11.729999542236328,11.1899995803833,11.520000457763672,13136500.0 2008-01-11,10.850000381469727,11.460000038146973,10.829999923706055,11.369999885559082,12671900.0 2008-01-14,11.239999771118164,11.479999542236328,11.079999923706055,11.260000228881836,14424500.0 2008-01-15,10.720000267028809,11.199999809265137,10.670000076293945,11.130000114440918,8663200.0 2008-01-16,10.979999542236328,11.350000381469727,10.300000190734863,10.319999694824219,19434100.0 2008-01-17,10.529999732971191,11.180000305175781,10.489999771118164,11.020000457763672,11235600.0 2008-01-18,10.739999771118164,10.989999771118164,10.270000457763672,10.479999542236328,19717500.0 2008-01-22,10.170000076293945,10.470000267028809,9.989999771118164,10.199999809265137,18898900.0 2008-01-23,10.479999542236328,10.609999656677246,9.770000457763672,10.029999732971191,18284900.0 2008-01-24,11.630000114440918,11.949999809265137,10.899999618530273,10.920000076293945,24327400.0 2008-01-25,11.529999732971191,12.1899995803833,11.479999542236328,12.0,20566400.0 2008-01-28,11.880000114440918,11.899999618530273,11.359999656677246,11.520000457763672,11033600.0 2008-01-29,11.930000305175781,12.039999961853027,11.609999656677246,12.0,10507800.0 2008-01-30,11.850000381469727,12.1899995803833,11.729999542236328,11.899999618530273,9445200.0 2008-01-31,11.869999885559082,12.010000228881836,11.630000114440918,11.800000190734863,10683900.0 2008-02-01,12.760000228881836,13.029999732971191,11.920000076293945,12.050000190734863,16029600.0 2008-02-04,12.550000190734863,12.930000305175781,12.420000076293945,12.800000190734863,7504300.0 2008-02-05,11.770000457763672,12.399999618530273,11.699999809265137,12.25,8722100.0 2008-02-06,10.569999694824219,11.869999885559082,10.510000228881836,11.779999732971191,21028700.0 2008-02-07,10.829999923706055,10.989999771118164,10.020000457763672,10.40999984741211,18381300.0 2008-02-08,11.029999732971191,11.300000190734863,10.710000038146973,10.739999771118164,13314600.0 2008-02-11,11.420000076293945,11.579999923706055,10.899999618530273,11.149999618530273,8481200.0 2008-02-12,11.069999694824219,11.510000228881836,11.010000228881836,11.460000038146973,8372300.0 2008-02-13,11.220000267028809,11.34000015258789,10.899999618530273,11.25,10114600.0 2008-02-14,10.979999542236328,11.319999694824219,10.850000381469727,11.25,8108300.0 2008-02-15,10.770000457763672,11.039999961853027,10.619999885559082,11.039999961853027,7979100.0 2008-02-19,10.470000267028809,10.960000038146973,10.430000305175781,10.9399995803833,9031800.0 2008-02-20,10.989999771118164,11.079999923706055,10.40999984741211,10.489999771118164,16656500.0 2008-02-21,11.3100004196167,11.600000381469727,11.149999618530273,11.3100004196167,16516300.0 2008-02-22,11.119999885559082,11.3100004196167,10.579999923706055,11.25,32671000.0 2008-02-25,11.770000457763672,11.829999923706055,11.319999694824219,11.399999618530273,16678800.0 2008-02-26,12.050000190734863,12.170000076293945,11.630000114440918,11.739999771118164,13607200.0 2008-02-27,11.850000381469727,12.220000267028809,11.630000114440918,12.050000190734863,19331600.0 2008-02-28,11.399999618530273,11.789999961853027,11.239999771118164,11.779999732971191,13886700.0 2008-02-29,11.3100004196167,11.399999618530273,11.079999923706055,11.25,15342900.0 2008-03-03,11.710000038146973,11.880000114440918,11.300000190734863,11.300000190734863,16567800.0 2008-03-04,11.930000305175781,11.960000038146973,11.329999923706055,11.65999984741211,13697200.0 2008-03-05,11.75,12.180000305175781,11.569999694824219,11.960000038146973,13803700.0 2008-03-06,11.520000457763672,12.0,11.479999542236328,11.859999656677246,24049200.0 2008-03-07,10.9399995803833,11.079999923706055,10.25,10.760000228881836,34987300.0 2008-03-10,10.619999885559082,11.069999694824219,10.619999885559082,10.829999923706055,11430800.0 2008-03-11,10.779999732971191,11.0,10.489999771118164,10.819999694824219,19008300.0 2008-03-12,10.960000038146973,11.1899995803833,10.699999809265137,10.800000190734863,7491500.0 2008-03-13,11.680000305175781,11.800000190734863,10.760000228881836,10.90999984741211,16576900.0 2008-03-14,11.270000457763672,11.850000381469727,11.0600004196167,11.770000457763672,10366800.0 2008-03-17,11.270000457763672,11.460000038146973,10.6899995803833,10.90999984741211,12173000.0 2008-03-18,11.289999961853027,11.6899995803833,11.039999961853027,11.5,14177800.0 2008-03-19,10.75,11.350000381469727,10.75,11.300000190734863,13337400.0 2008-03-20,10.640000343322754,10.75,10.420000076293945,10.6899995803833,13264600.0 2008-03-24,11.270000457763672,11.380000114440918,10.670000076293945,10.670000076293945,16381700.0 2008-03-25,11.3100004196167,11.5,11.15999984741211,11.350000381469727,10841600.0 2008-03-26,11.550000190734863,12.0,10.979999542236328,11.260000228881836,21087300.0 2008-03-27,11.210000038146973,11.640000343322754,11.170000076293945,11.460000038146973,7835600.0 2008-03-28,11.130000114440918,11.510000228881836,11.079999923706055,11.319999694824219,6772700.0 2008-03-31,10.880000114440918,11.25,10.760000228881836,11.079999923706055,11038700.0 2008-04-01,11.109999656677246,11.260000228881836,10.949999809265137,11.109999656677246,13621700.0 2008-04-02,11.229999542236328,11.520000457763672,11.130000114440918,11.149999618530273,15656500.0 2008-04-03,11.5600004196167,11.760000228881836,11.069999694824219,11.300000190734863,24383000.0 2008-04-04,11.5600004196167,11.789999961853027,11.220000267028809,11.619999885559082,18643200.0 2008-04-07,11.220000267028809,11.6899995803833,11.119999885559082,11.609999656677246,13486500.0 2008-04-08,11.020000457763672,11.170000076293945,10.890000343322754,11.09000015258789,11755600.0 2008-04-09,10.90999984741211,11.100000381469727,10.859999656677246,11.029999732971191,11214300.0 2008-04-10,11.119999885559082,11.239999771118164,10.59000015258789,10.899999618530273,13285700.0 2008-04-11,10.640000343322754,10.979999542236328,10.619999885559082,10.890000343322754,8147500.0 2008-04-14,10.609999656677246,10.859999656677246,10.510000228881836,10.600000381469727,10794200.0 2008-04-15,10.5,10.779999732971191,10.350000381469727,10.65999984741211,11083500.0 2008-04-16,10.869999885559082,10.949999809265137,10.529999732971191,10.760000228881836,14325300.0 2008-04-17,10.739999771118164,11.079999923706055,10.640000343322754,10.770000457763672,6921700.0 2008-04-18,11.3100004196167,11.529999732971191,10.970000267028809,11.010000228881836,17668000.0 2008-04-21,11.970000267028809,11.970000267028809,11.40999984741211,11.449999809265137,14507100.0 2008-04-22,11.569999694824219,11.8100004196167,11.479999542236328,11.75,16123900.0 2008-04-23,12.460000038146973,12.489999771118164,11.800000190734863,11.800000190734863,27000600.0 2008-04-24,13.15999984741211,13.199999809265137,12.3100004196167,12.5600004196167,32695300.0 2008-04-25,13.140000343322754,13.170000076293945,12.550000190734863,13.100000381469727,16466900.0 2008-04-28,12.930000305175781,13.399999618530273,12.899999618530273,13.34000015258789,12157400.0 2008-04-29,13.039999961853027,13.069999694824219,12.75,12.859999656677246,8579000.0 2008-04-30,12.949999809265137,13.15999984741211,12.819999694824219,13.0600004196167,10318800.0 2008-05-01,13.550000190734863,13.579999923706055,12.800000190734863,12.90999984741211,16147600.0 2008-05-02,13.329999923706055,13.6899995803833,13.0,13.680000305175781,15782000.0 2008-05-05,13.180000305175781,13.380000114440918,13.029999732971191,13.350000381469727,9023600.0 2008-05-06,13.199999809265137,13.239999771118164,12.789999961853027,13.109999656677246,10405500.0 2008-05-07,13.180000305175781,13.520000457763672,13.039999961853027,13.119999885559082,9632000.0 2008-05-08,13.300000190734863,13.4399995803833,13.0,13.220000267028809,7569500.0 2008-05-09,13.390000343322754,13.5,13.069999694824219,13.1899995803833,7355600.0 2008-05-12,13.699999809265137,13.770000457763672,13.25,13.520000457763672,13803800.0 2008-05-13,14.300000190734863,14.510000228881836,13.75,13.869999885559082,17596600.0 2008-05-14,14.029999732971191,14.5600004196167,13.930000305175781,14.479999542236328,15151500.0 2008-05-15,14.829999923706055,15.010000228881836,14.0600004196167,14.09000015258789,16169600.0 2008-05-16,15.149999618530273,15.25,14.649999618530273,14.949999809265137,17418700.0 2008-05-19,14.829999923706055,15.4399995803833,14.699999809265137,15.15999984741211,11346800.0 2008-05-20,14.390000343322754,14.579999923706055,13.930000305175781,14.579999923706055,12546400.0 2008-05-21,14.130000114440918,14.699999809265137,13.979999542236328,14.529999732971191,10291900.0 2008-05-22,14.369999885559082,14.539999961853027,14.15999984741211,14.210000038146973,8519500.0 2008-05-23,14.4399995803833,14.449999809265137,14.119999885559082,14.199999809265137,6778200.0 2008-05-27,14.210000038146973,14.260000228881836,13.600000381469727,13.890000343322754,14621900.0 2008-05-28,14.34000015258789,14.34000015258789,13.9399995803833,14.25,9725000.0 2008-05-29,14.079999923706055,14.350000381469727,13.949999809265137,14.350000381469727,22714200.0 2008-05-30,17.360000610351562,17.860000610351562,16.81999969482422,16.950000762939453,73807600.0 2008-06-02,17.280000686645508,17.690000534057617,17.030000686645508,17.329999923706055,19977000.0 2008-06-03,17.299999237060547,17.450000762939453,17.049999237060547,17.389999389648438,16037800.0 2008-06-04,17.010000228881836,17.489999771118164,16.8700008392334,17.350000381469727,21365400.0 2008-06-05,17.600000381469727,17.700000762939453,16.989999771118164,17.06999969482422,14363100.0 2008-06-06,17.049999237060547,17.549999237060547,16.940000534057617,17.3700008392334,9712500.0 2008-06-09,16.979999542236328,17.1299991607666,16.520000457763672,17.059999465942383,9454900.0 2008-06-10,16.100000381469727,16.850000381469727,16.020000457763672,16.799999237060547,19116400.0 2008-06-11,15.760000228881836,16.170000076293945,15.729999542236328,16.020000457763672,11844900.0 2008-06-12,15.970000267028809,16.450000762939453,15.8100004196167,16.079999923706055,12051700.0 2008-06-13,16.8799991607666,17.40999984741211,16.09000015258789,16.190000534057617,17176800.0 2008-06-16,16.75,17.170000076293945,16.6200008392334,16.829999923706055,14113600.0 2008-06-17,16.610000610351562,16.989999771118164,16.579999923706055,16.770000457763672,11531600.0 2008-06-18,16.350000381469727,16.790000915527344,16.15999984741211,16.5,10374700.0 2008-06-19,17.5,17.520000457763672,16.110000610351562,16.25,16927500.0 2008-06-20,17.469999313354492,17.549999237060547,17.09000015258789,17.270000457763672,17240400.0 2008-06-23,17.6200008392334,18.059999465942383,17.540000915527344,17.690000534057617,14978300.0 2008-06-24,17.3799991607666,17.780000686645508,17.170000076293945,17.389999389648438,10473800.0 2008-06-25,18.059999465942383,18.309999465942383,17.600000381469727,17.670000076293945,13436900.0 2008-06-26,17.229999542236328,17.75,16.889999389648438,17.5,19305000.0 2008-06-27,17.68000030517578,17.799999237060547,16.860000610351562,17.1200008392334,14964000.0 2008-06-30,17.65999984741211,18.200000762939453,17.440000534057617,17.770000457763672,10734000.0 2008-07-01,17.790000915527344,17.93000030517578,17.280000686645508,17.34000015258789,14805100.0 2008-07-02,16.969999313354492,17.84000015258789,16.950000762939453,17.84000015258789,9959800.0 2008-07-03,16.920000076293945,17.06999969482422,16.290000915527344,16.899999618530273,13186200.0 2008-07-07,17.020000457763672,17.670000076293945,16.690000534057617,17.010000228881836,11183900.0 2008-07-08,16.790000915527344,17.09000015258789,16.219999313354492,17.010000228881836,15617300.0 2008-07-09,15.5,16.770000457763672,15.399999618530273,16.690000534057617,23545800.0 2008-07-10,15.65999984741211,15.890000343322754,15.09000015258789,15.569999694824219,20029800.0 2008-07-11,15.359999656677246,15.479999542236328,14.359999656677246,15.3100004196167,25932900.0 2008-07-14,15.09000015258789,15.770000457763672,14.770000457763672,15.649999618530273,12066200.0 2008-07-15,15.050000190734863,15.489999771118164,14.550000190734863,14.920000076293945,14982000.0 2008-07-16,15.510000228881836,15.520000457763672,14.770000457763672,15.130000114440918,12291300.0 2008-07-17,16.0,16.209999084472656,15.579999923706055,15.760000228881836,13756900.0 2008-07-18,15.550000190734863,15.989999771118164,15.220000267028809,15.819999694824219,11633300.0 2008-07-21,15.079999923706055,15.649999618530273,14.869999885559082,15.569999694824219,10653100.0 2008-07-22,15.239999771118164,15.270000457763672,14.489999771118164,14.890000343322754,13345700.0 2008-07-23,15.09000015258789,15.699999809265137,14.899999618530273,15.380000114440918,12157700.0 2008-07-24,14.470000267028809,14.800000190734863,14.350000381469727,14.699999809265137,16467100.0 2008-07-25,14.789999961853027,14.920000076293945,13.989999771118164,14.09000015258789,18424500.0 2008-07-28,14.479999542236328,14.819999694824219,14.430000305175781,14.550000190734863,8221600.0 2008-07-29,14.779999732971191,14.920000076293945,14.479999542236328,14.59000015258789,11121800.0 2008-07-30,14.710000038146973,15.0,14.399999618530273,14.84000015258789,9918500.0 2008-07-31,14.789999961853027,15.140000343322754,14.420000076293945,14.470000267028809,14173300.0 2008-08-01,14.6899995803833,15.010000228881836,14.550000190734863,14.770000457763672,9371300.0 2008-08-04,14.229999542236328,14.680000305175781,14.15999984741211,14.569999694824219,12813400.0 2008-08-05,14.59000015258789,14.720000267028809,14.09000015258789,14.359999656677246,13182300.0 2008-08-06,14.880000114440918,15.119999885559082,14.170000076293945,14.640000343322754,15284900.0 2008-08-07,15.300000190734863,15.720000267028809,14.609999656677246,14.920000076293945,17013500.0 2008-08-08,15.550000190734863,15.819999694824219,15.210000038146973,15.369999885559082,9752300.0 2008-08-11,15.819999694824219,16.209999084472656,15.789999961853027,15.899999618530273,15913500.0 2008-08-12,15.930000305175781,15.989999771118164,15.239999771118164,15.979999542236328,19545500.0 2008-08-13,16.020000457763672,16.200000762939453,15.65999984741211,15.880000114440918,11037300.0 2008-08-14,16.31999969482422,16.459999084472656,15.779999732971191,15.90999984741211,8584400.0 2008-08-15,15.880000114440918,16.6299991607666,15.850000381469727,16.43000030517578,19320800.0 2008-08-18,15.859999656677246,16.100000381469727,15.539999961853027,16.0,11459400.0 2008-08-19,15.869999885559082,16.040000915527344,15.539999961853027,15.739999771118164,13028000.0 2008-08-20,16.049999237060547,16.309999465942383,15.859999656677246,16.0,9217400.0 2008-08-21,15.84000015258789,16.25,15.710000038146973,16.079999923706055,6741100.0 2008-08-22,15.989999771118164,16.190000534057617,15.880000114440918,16.040000915527344,6452100.0 2008-08-25,15.670000076293945,16.170000076293945,15.619999885559082,16.170000076293945,10843100.0 2008-08-26,14.630000114440918,15.119999885559082,14.289999961853027,14.880000114440918,38613000.0 2008-08-27,14.4399995803833,14.850000381469727,14.260000228881836,14.739999771118164,21111100.0 2008-08-28,14.760000228881836,14.890000343322754,14.399999618530273,14.710000038146973,23304700.0 2008-08-29,14.109999656677246,14.4399995803833,13.800000190734863,14.170000076293945,30078400.0 2008-09-02,14.170000076293945,14.40999984741211,13.869999885559082,14.350000381469727,12711300.0 2008-09-03,12.630000114440918,13.979999542236328,12.550000190734863,13.979999542236328,32020800.0 2008-09-04,11.9399995803833,12.289999961853027,11.710000038146973,12.270000457763672,32879900.0 2008-09-05,12.390000343322754,12.489999771118164,11.720000267028809,11.720000267028809,18523900.0 2008-09-08,12.109999656677246,12.850000381469727,11.960000038146973,12.729999542236328,13566000.0 2008-09-09,11.619999885559082,12.149999618530273,11.460000038146973,12.140000343322754,15024900.0 2008-09-10,11.390000343322754,11.859999656677246,11.319999694824219,11.819999694824219,11918100.0 2008-09-11,11.680000305175781,11.9399995803833,11.050000190734863,11.170000076293945,16451900.0 2008-09-12,11.600000381469727,11.680000305175781,11.319999694824219,11.479999542236328,11554200.0 2008-09-15,10.800000190734863,11.239999771118164,10.579999923706055,11.1899995803833,18164200.0 2008-09-16,10.6899995803833,10.970000267028809,10.3100004196167,10.399999618530273,22618300.0 2008-09-17,10.119999885559082,10.609999656677246,10.09000015258789,10.369999885559082,18691700.0 2008-09-18,10.59000015258789,10.979999542236328,10.109999656677246,10.510000228881836,19639400.0 2008-09-19,11.0600004196167,11.829999923706055,10.930000305175781,11.220000267028809,20660800.0 2008-09-22,10.470000267028809,11.050000190734863,10.4399995803833,10.979999542236328,5423100.0 2008-09-23,10.239999771118164,10.600000381469727,10.079999923706055,10.430000305175781,8192900.0 2008-09-24,10.479999542236328,10.680000305175781,10.220000267028809,10.390000343322754,9097100.0 2008-09-25,10.760000228881836,10.970000267028809,10.319999694824219,10.59000015258789,12544400.0 2008-09-26,9.699999809265137,10.3100004196167,9.569999694824219,10.270000457763672,30929200.0 2008-09-29,8.630000114440918,9.569999694824219,8.449999809265137,9.5,23930600.0 2008-09-30,9.300000190734863,9.300000190734863,8.5600004196167,8.800000190734863,13179500.0 2008-10-01,9.119999885559082,9.319999694824219,8.890000343322754,9.260000228881836,8126100.0 2008-10-02,8.539999961853027,9.050000190734863,8.489999771118164,9.010000228881836,11827700.0 2008-10-03,8.510000228881836,9.149999618530273,8.420000076293945,8.6899995803833,13732100.0 2008-10-06,8.109999656677246,8.399999618530273,7.659999847412109,8.25,19330200.0 2008-10-07,7.579999923706055,8.40999984741211,7.559999942779541,8.399999618530273,13115800.0 2008-10-08,7.519999980926514,8.029999732971191,7.199999809265137,7.300000190734863,19931800.0 2008-10-09,7.300000190734863,7.960000038146973,7.150000095367432,7.730000019073486,11296200.0 2008-10-10,7.0,7.579999923706055,6.630000114440918,7.119999885559082,16312900.0 2008-10-13,7.840000152587891,7.889999866485596,7.269999980926514,7.289999961853027,10705700.0 2008-10-14,7.679999828338623,8.289999961853027,7.619999885559082,8.130000114440918,14823100.0 2008-10-15,7.139999866485596,7.929999828338623,7.079999923706055,7.789999961853027,12259700.0 2008-10-16,7.389999866485596,7.429999828338623,6.769999980926514,7.139999866485596,13698300.0 2008-10-17,7.369999885559082,7.730000019073486,7.079999923706055,7.269999980926514,10352200.0 2008-10-20,7.269999980926514,7.570000171661377,6.949999809265137,7.570000171661377,10400800.0 2008-10-21,6.739999771118164,7.190000057220459,6.730000019073486,7.150000095367432,13195000.0 2008-10-22,6.570000171661377,7.0,6.400000095367432,6.789999961853027,15044000.0 2008-10-23,6.309999942779541,6.579999923706055,6.079999923706055,6.510000228881836,13572300.0 2008-10-24,6.090000152587891,6.340000152587891,5.610000133514404,5.71999979019165,18567700.0 2008-10-27,6.059999942779541,6.400000095367432,5.929999828338623,6.010000228881836,11212000.0 2008-10-28,6.489999771118164,6.53000020980835,5.75,6.309999942779541,16519500.0 2008-10-29,6.940000057220459,7.150000095367432,6.25,6.539999961853027,15785200.0 2008-10-30,7.179999828338623,7.579999923706055,7.059999942779541,7.079999923706055,14488200.0 2008-10-31,6.960000038146973,7.179999828338623,6.659999847412109,6.989999771118164,9627300.0 2008-11-03,6.699999809265137,6.989999771118164,6.550000190734863,6.909999847412109,9622200.0 2008-11-04,7.360000133514404,7.690000057220459,7.110000133514404,7.21999979019165,22081600.0 2008-11-05,7.110000133514404,7.570000171661377,7.110000133514404,7.289999961853027,9703600.0 2008-11-06,6.619999885559082,7.170000076293945,6.570000171661377,7.039999961853027,11520200.0 2008-11-07,6.489999771118164,6.710000038146973,6.300000190734863,6.670000076293945,10506000.0 2008-11-10,6.170000076293945,6.75,6.110000133514404,6.699999809265137,7944700.0 2008-11-11,6.099999904632568,6.210000038146973,5.800000190734863,6.139999866485596,8950800.0 2008-11-12,5.730000019073486,6.110000133514404,5.690000057220459,6.110000133514404,8660300.0 2008-11-13,6.159999847412109,6.170000076293945,5.28000020980835,5.699999809265137,12853000.0 2008-11-14,5.809999942779541,6.139999866485596,5.590000152587891,6.139999866485596,10727900.0 2008-11-17,5.679999828338623,5.909999847412109,5.510000228881836,5.690000057220459,9416000.0 2008-11-18,5.550000190734863,5.869999885559082,5.420000076293945,5.730000019073486,10809400.0 2008-11-19,5.039999961853027,5.619999885559082,5.039999961853027,5.46999979019165,9589400.0 2008-11-20,4.78000020980835,5.25,4.710000038146973,4.929999828338623,18176900.0 2008-11-21,5.110000133514404,5.119999885559082,4.480000019073486,4.880000114440918,17064800.0 2008-11-24,5.53000020980835,5.539999961853027,5.079999923706055,5.289999961853027,11887500.0 2008-11-25,5.340000152587891,5.650000095367432,5.28000020980835,5.46999979019165,9530500.0 2008-11-26,5.800000190734863,5.800000190734863,5.190000057220459,5.300000190734863,9407400.0 2008-11-28,5.800000190734863,5.849999904632568,5.599999904632568,5.71999979019165,2579100.0 2008-12-01,5.210000038146973,5.679999828338623,5.210000038146973,5.679999828338623,8756000.0 2008-12-02,5.090000152587891,5.340000152587891,4.960000038146973,5.289999961853027,15831000.0 2008-12-03,6.130000114440918,6.179999828338623,5.5,5.590000152587891,27266900.0 2008-12-04,5.699999809265137,6.059999942779541,5.550000190734863,5.949999809265137,11402100.0 2008-12-05,5.760000228881836,5.78000020980835,5.300000190734863,5.78000020980835,12297600.0 2008-12-08,5.730000019073486,5.949999809265137,5.53000020980835,5.949999809265137,13472900.0 2008-12-09,6.400000095367432,6.579999923706055,5.519999980926514,5.659999847412109,23738900.0 2008-12-10,6.5,7.0,6.300000190734863,6.449999809265137,20156700.0 2008-12-11,6.190000057220459,6.650000095367432,6.139999866485596,6.409999847412109,10432600.0 2008-12-12,6.570000171661377,6.670000076293945,6.0,6.070000171661377,16580200.0 2008-12-15,6.639999866485596,6.710000038146973,6.300000190734863,6.590000152587891,10861700.0 2008-12-16,7.289999961853027,7.340000152587891,6.730000019073486,6.760000228881836,23040600.0 2008-12-17,7.179999828338623,7.570000171661377,6.96999979019165,7.059999942779541,28005400.0 2008-12-18,6.840000152587891,7.269999980926514,6.710000038146973,7.230000019073486,20337400.0 2008-12-19,7.130000114440918,7.260000228881836,6.920000076293945,6.96999979019165,17609200.0 2008-12-22,6.889999866485596,7.28000020980835,6.690000057220459,7.019999980926514,15502200.0 2008-12-23,6.590000152587891,6.989999771118164,6.5,6.840000152587891,10113700.0 2008-12-24,6.559999942779541,6.659999847412109,6.510000228881836,6.53000020980835,3091800.0 2008-12-26,6.449999809265137,6.639999866485596,6.300000190734863,6.599999904632568,4735000.0 2008-12-29,6.269999980926514,6.5,6.050000190734863,6.460000038146973,16014000.0 2008-12-30,6.639999866485596,6.650000095367432,6.210000038146973,6.389999866485596,10734600.0 2008-12-31,6.670000076293945,6.75,6.46999979019165,6.539999961853027,6969500.0 2009-01-02,7.110000133514404,7.25,6.550000190734863,6.670000076293945,10972000.0 2009-01-05,7.019999980926514,7.300000190734863,6.96999979019165,7.0,12329400.0 2009-01-06,7.639999866485596,7.730000019073486,7.019999980926514,7.019999980926514,17849300.0 2009-01-07,7.309999942779541,7.480000019073486,7.0,7.349999904632568,14302000.0 2009-01-08,7.28000020980835,7.349999904632568,7.039999961853027,7.230000019073486,10463000.0 2009-01-09,6.860000133514404,7.349999904632568,6.809999942779541,7.28000020980835,15492900.0 2009-01-12,6.519999980926514,6.829999923706055,6.369999885559082,6.769999980926514,11036000.0 2009-01-13,6.380000114440918,6.809999942779541,6.150000095367432,6.440000057220459,18447300.0 2009-01-14,6.309999942779541,6.400000095367432,6.130000114440918,6.300000190734863,11097700.0 2009-01-15,6.5,6.650000095367432,6.210000038146973,6.309999942779541,11092200.0 2009-01-16,6.309999942779541,6.869999885559082,6.21999979019165,6.630000114440918,26164700.0 2009-01-20,5.800000190734863,6.289999961853027,5.659999847412109,6.25,21009800.0 2009-01-21,6.159999847412109,6.170000076293945,5.849999904632568,5.880000114440918,14166600.0 2009-01-22,6.210000038146973,6.320000171661377,5.809999942779541,5.980000019073486,20009900.0 2009-01-23,6.75,6.860000133514404,6.0,6.090000152587891,21259900.0 2009-01-26,6.840000152587891,7.079999923706055,6.579999923706055,6.760000228881836,14628500.0 2009-01-27,7.199999809265137,7.309999942779541,6.929999828338623,6.940000057220459,12287900.0 2009-01-28,7.519999980926514,7.559999942779541,7.239999771118164,7.340000152587891,14549200.0 2009-01-29,7.230000019073486,7.429999828338623,7.139999866485596,7.369999885559082,10584500.0 2009-01-30,7.289999961853027,7.429999828338623,7.099999904632568,7.199999809265137,14751200.0 2009-02-02,7.340000152587891,7.460000038146973,7.099999904632568,7.150000095367432,8570600.0 2009-02-03,7.489999771118164,7.53000020980835,7.170000076293945,7.340000152587891,11398100.0 2009-02-04,7.679999828338623,7.949999809265137,7.289999961853027,7.480000019073486,18363100.0 2009-02-05,8.079999923706055,8.210000038146973,7.800000190734863,7.929999828338623,26022100.0 2009-02-06,8.279999732971191,8.4399995803833,8.039999961853027,8.079999923706055,15019500.0 2009-02-09,8.15999984741211,8.399999618530273,8.069999694824219,8.369999885559082,12027400.0 2009-02-10,7.840000152587891,8.279999732971191,7.690000057220459,8.15999984741211,15758000.0 2009-02-11,7.829999923706055,8.050000190734863,7.659999847412109,7.96999979019165,11769500.0 2009-02-12,7.929999828338623,7.940000057220459,7.519999980926514,7.78000020980835,18204700.0 2009-02-13,8.1899995803833,8.289999961853027,7.920000076293945,8.020000457763672,12142400.0 2009-02-17,7.440000057220459,7.940000057220459,7.349999904632568,7.900000095367432,20966700.0 2009-02-18,7.489999771118164,7.730000019073486,7.239999771118164,7.630000114440918,11596300.0 2009-02-19,7.0,7.730000019073486,6.960000038146973,7.559999942779541,12412300.0 2009-02-20,7.019999980926514,7.159999847412109,6.570000171661377,6.900000095367432,22824600.0 2009-02-23,6.610000133514404,7.099999904632568,6.559999942779541,7.099999904632568,10331500.0 2009-02-24,7.480000019073486,7.510000228881836,6.949999809265137,7.019999980926514,21835800.0 2009-02-25,7.639999866485596,7.829999923706055,7.289999961853027,7.449999809265137,19813000.0 2009-02-26,7.510000228881836,7.960000038146973,7.489999771118164,7.679999828338623,10919000.0 2009-02-27,7.510000228881836,7.659999847412109,7.230000019073486,7.429999828338623,13436500.0 2009-03-02,7.130000114440918,7.619999885559082,7.070000171661377,7.320000171661377,14385200.0 2009-03-03,7.179999828338623,7.409999847412109,6.989999771118164,7.260000228881836,10958800.0 2009-03-04,7.579999923706055,7.789999961853027,7.21999979019165,7.340000152587891,13855600.0 2009-03-05,7.519999980926514,7.869999885559082,7.409999847412109,7.440000057220459,24576200.0 2009-03-06,8.0600004196167,8.300000190734863,7.949999809265137,8.300000190734863,39080800.0 2009-03-09,7.670000076293945,8.5,7.630000114440918,8.020000457763672,21100400.0 2009-03-10,8.300000190734863,8.399999618530273,7.929999828338623,7.980000019073486,19271100.0 2009-03-11,8.640000343322754,8.770000457763672,8.369999885559082,8.420000076293945,18919100.0 2009-03-12,8.859999656677246,8.9399995803833,8.600000381469727,8.609999656677246,14441400.0 2009-03-13,8.979999542236328,9.140000343322754,8.670000076293945,8.850000381469727,15746100.0 2009-03-16,8.390000343322754,9.0,8.3100004196167,8.90999984741211,12599300.0 2009-03-17,8.880000114440918,8.890000343322754,8.350000381469727,8.470000267028809,19073600.0 2009-03-18,9.460000038146973,9.5,8.829999923706055,8.859999656677246,27449300.0 2009-03-19,8.869999885559082,9.5,8.800000190734863,9.479999542236328,20827600.0 2009-03-20,8.75,9.15999984741211,8.539999961853027,9.010000228881836,13157900.0 2009-03-23,9.279999732971191,9.279999732971191,8.779999732971191,8.779999732971191,11264100.0 2009-03-24,9.15999984741211,9.359999656677246,9.020000457763672,9.34000015258789,12777800.0 2009-03-25,9.180000305175781,9.6899995803833,8.859999656677246,9.329999923706055,16423100.0 2009-03-26,9.649999618530273,9.680000305175781,9.180000305175781,9.260000228881836,13769300.0 2009-03-27,9.270000457763672,9.569999694824219,9.210000038146973,9.5,7088300.0 2009-03-30,9.039999961853027,9.25,8.869999885559082,9.229999542236328,9204500.0 2009-03-31,9.15999984741211,9.390000343322754,9.039999961853027,9.130000114440918,9178000.0 2009-04-01,9.470000267028809,9.59000015258789,8.880000114440918,9.0,13392200.0 2009-04-02,9.869999885559082,10.09000015258789,9.529999732971191,9.640000343322754,15637700.0 2009-04-03,10.0600004196167,10.1899995803833,9.710000038146973,10.079999923706055,18897200.0 2009-04-06,9.729999542236328,9.779999732971191,9.399999618530273,9.75,13330000.0 2009-04-07,9.470000267028809,9.600000381469727,9.300000190734863,9.550000190734863,8584700.0 2009-04-08,10.050000190734863,10.0600004196167,9.5,9.5,15374900.0 2009-04-09,10.470000267028809,10.699999809265137,10.25,10.319999694824219,15527900.0 2009-04-13,10.229999542236328,10.5,9.949999809265137,10.5,12702100.0 2009-04-14,10.300000190734863,10.760000228881836,10.069999694824219,10.15999984741211,15126400.0 2009-04-15,10.3100004196167,10.569999694824219,9.970000267028809,10.229999542236328,23020200.0 2009-04-16,10.619999885559082,10.680000305175781,10.270000457763672,10.520000457763672,11098000.0 2009-04-17,10.420000076293945,10.5600004196167,10.300000190734863,10.479999542236328,6926300.0 2009-04-20,9.789999961853027,10.170000076293945,9.75,10.100000381469727,9774300.0 2009-04-21,9.880000114440918,10.050000190734863,9.600000381469727,9.829999923706055,13992200.0 2009-04-22,10.119999885559082,10.430000305175781,9.550000190734863,9.609999656677246,13395300.0 2009-04-23,10.170000076293945,10.210000038146973,9.699999809265137,10.199999809265137,11293300.0 2009-04-24,10.40999984741211,10.489999771118164,9.90999984741211,10.1899995803833,10709900.0 2009-04-27,10.479999542236328,10.789999961853027,10.229999542236328,10.3100004196167,11060400.0 2009-04-28,10.149999618530273,10.369999885559082,10.050000190734863,10.369999885559082,10844700.0 2009-04-29,10.319999694824219,10.640000343322754,10.119999885559082,10.260000228881836,12919700.0 2009-04-30,10.979999542236328,11.25,10.329999923706055,10.34000015258789,24823100.0 2009-05-01,11.25,11.40999984741211,10.9399995803833,11.170000076293945,15954400.0 2009-05-04,11.59000015258789,11.930000305175781,11.399999618530273,11.399999618530273,16159800.0 2009-05-05,11.289999961853027,11.5600004196167,11.0600004196167,11.5,13255700.0 2009-05-06,11.609999656677246,11.720000267028809,11.0600004196167,11.420000076293945,20566100.0 2009-05-07,10.90999984741211,11.779999732971191,10.600000381469727,11.739999771118164,15874000.0 2009-05-08,10.569999694824219,10.869999885559082,10.0600004196167,10.850000381469727,21808200.0 2009-05-11,10.720000267028809,10.960000038146973,10.300000190734863,10.350000381469727,13313000.0 2009-05-12,10.359999656677246,10.850000381469727,10.199999809265137,10.8100004196167,9990700.0 2009-05-13,10.1899995803833,10.369999885559082,9.979999542236328,10.300000190734863,11027900.0 2009-05-14,10.680000305175781,10.819999694824219,10.130000114440918,10.210000038146973,10268800.0 2009-05-15,10.6899995803833,10.90999984741211,10.5,10.680000305175781,9478400.0 2009-05-18,11.279999732971191,11.350000381469727,10.920000076293945,11.149999618530273,16505300.0 2009-05-19,11.390000343322754,11.670000076293945,11.109999656677246,11.199999809265137,14175000.0 2009-05-20,11.279999732971191,11.619999885559082,11.130000114440918,11.5,11948300.0 2009-05-21,11.09000015258789,11.350000381469727,10.9399995803833,11.180000305175781,12384900.0 2009-05-22,10.960000038146973,11.149999618530273,10.760000228881836,11.0600004196167,9942000.0 2009-05-26,11.619999885559082,11.649999618530273,10.760000228881836,10.779999732971191,16387300.0 2009-05-27,11.5,11.90999984741211,11.430000305175781,11.699999809265137,24063400.0 2009-05-28,11.6899995803833,11.760000228881836,11.15999984741211,11.729999542236328,21394700.0 2009-05-29,11.430000305175781,11.84000015258789,11.010000228881836,11.65999984741211,27548100.0 2009-06-01,12.130000114440918,12.220000267028809,11.520000457763672,11.649999618530273,20414300.0 2009-06-02,11.15999984741211,11.670000076293945,10.960000038146973,11.5600004196167,25318800.0 2009-06-03,10.779999732971191,11.029999732971191,10.619999885559082,10.800000190734863,17912100.0 2009-06-04,11.34000015258789,11.380000114440918,10.829999923706055,10.880000114440918,12321200.0 2009-06-05,11.369999885559082,11.5600004196167,11.100000381469727,11.399999618530273,12145600.0 2009-06-08,11.210000038146973,11.300000190734863,10.90999984741211,11.140000343322754,8459300.0 2009-06-09,12.84000015258789,12.9399995803833,11.75,11.789999961853027,48117900.0 2009-06-10,12.920000076293945,12.930000305175781,12.3100004196167,12.800000190734863,20916200.0 2009-06-11,12.510000228881836,12.850000381469727,12.390000343322754,12.720000267028809,14575800.0 2009-06-12,12.329999923706055,12.550000190734863,12.100000381469727,12.529999732971191,9840900.0 2009-06-15,12.470000267028809,12.529999732971191,12.039999961853027,12.220000267028809,10986700.0 2009-06-16,11.949999809265137,12.600000381469727,11.9399995803833,12.510000228881836,13230200.0 2009-06-17,11.65999984741211,12.09000015258789,11.449999809265137,11.949999809265137,28116100.0 2009-06-18,11.270000457763672,11.770000457763672,11.170000076293945,11.75,18644400.0 2009-06-19,12.010000228881836,12.029999732971191,11.470000267028809,11.5,22292600.0 2009-06-22,11.479999542236328,12.380000114440918,11.449999809265137,12.350000381469727,29846500.0 2009-06-23,11.520000457763672,11.619999885559082,11.050000190734863,11.390000343322754,19013600.0 2009-06-24,11.770000457763672,11.90999984741211,11.609999656677246,11.699999809265137,11422400.0 2009-06-25,12.0,12.079999923706055,11.5600004196167,11.699999809265137,11954700.0 2009-06-26,11.800000190734863,12.199999809265137,11.760000228881836,11.970000267028809,16625500.0 2009-06-29,11.670000076293945,11.930000305175781,11.600000381469727,11.84000015258789,10205800.0 2009-06-30,11.640000343322754,11.880000114440918,11.449999809265137,11.789999961853027,8914200.0 2009-07-01,11.739999771118164,12.050000190734863,11.609999656677246,11.710000038146973,7905300.0 2009-07-02,11.670000076293945,11.75,11.430000305175781,11.600000381469727,9181100.0 2009-07-06,11.399999618530273,11.729999542236328,11.140000343322754,11.600000381469727,6850500.0 2009-07-07,11.5,12.050000190734863,11.460000038146973,11.850000381469727,18813100.0 2009-07-08,11.279999732971191,11.630000114440918,11.029999732971191,11.619999885559082,12690900.0 2009-07-09,11.640000343322754,11.829999923706055,11.329999923706055,11.460000038146973,11749700.0 2009-07-10,11.680000305175781,11.819999694824219,11.470000267028809,11.579999923706055,9068500.0 2009-07-13,11.890000343322754,11.90999984741211,11.34000015258789,11.6899995803833,10978500.0 2009-07-14,12.229999542236328,12.34000015258789,11.800000190734863,11.869999885559082,17565500.0 2009-07-15,12.739999771118164,12.899999618530273,12.59000015258789,12.729999542236328,16565200.0 2009-07-16,13.109999656677246,13.300000190734863,12.619999885559082,12.6899995803833,17725200.0 2009-07-17,13.170000076293945,13.180000305175781,12.819999694824219,13.149999618530273,7221100.0 2009-07-20,13.4399995803833,13.479999542236328,13.0,13.350000381469727,8357900.0 2009-07-21,13.609999656677246,13.649999618530273,12.989999771118164,13.4399995803833,16756600.0 2009-07-22,13.979999542236328,14.079999923706055,13.5,13.59000015258789,14350800.0 2009-07-23,13.979999542236328,14.069999694824219,13.789999961853027,14.010000228881836,12243300.0 2009-07-24,13.579999923706055,13.8100004196167,13.359999656677246,13.649999618530273,12401900.0 2009-07-27,13.710000038146973,13.789999961853027,13.40999984741211,13.550000190734863,7619900.0 2009-07-28,14.109999656677246,14.149999618530273,13.649999618530273,13.670000076293945,10710700.0 2009-07-29,13.75,13.979999542236328,13.609999656677246,13.930000305175781,9809100.0 2009-07-30,13.59000015258789,14.0,13.489999771118164,13.989999771118164,22035600.0 2009-07-31,13.34000015258789,13.739999771118164,13.239999771118164,13.470000267028809,12340400.0 2009-08-03,13.800000190734863,13.930000305175781,13.470000267028809,13.470000267028809,11017900.0 2009-08-04,14.130000114440918,14.470000267028809,13.710000038146973,13.869999885559082,14301900.0 2009-08-05,14.039999961853027,14.239999771118164,13.729999542236328,14.130000114440918,11559300.0 2009-08-06,13.59000015258789,14.119999885559082,13.539999961853027,13.890000343322754,9607200.0 2009-08-07,13.539999961853027,14.010000228881836,13.380000114440918,14.0,11034200.0 2009-08-10,13.319999694824219,13.670000076293945,13.260000228881836,13.539999961853027,6951000.0 2009-08-11,13.3100004196167,13.539999961853027,13.130000114440918,13.279999732971191,9810100.0 2009-08-12,13.779999732971191,13.899999618530273,13.289999961853027,13.3100004196167,8237500.0 2009-08-13,14.25,14.260000228881836,13.699999809265137,13.859999656677246,11343700.0 2009-08-14,13.6899995803833,14.180000305175781,13.609999656677246,14.069999694824219,7508900.0 2009-08-17,13.270000457763672,13.489999771118164,13.210000038146973,13.430000305175781,7666200.0 2009-08-18,13.680000305175781,13.760000228881836,13.40999984741211,13.40999984741211,9279100.0 2009-08-19,13.920000076293945,13.979999542236328,13.300000190734863,13.479999542236328,10599500.0 2009-08-20,14.010000228881836,14.149999618530273,13.800000190734863,13.960000038146973,9284200.0 2009-08-21,14.229999542236328,14.289999961853027,13.84000015258789,14.15999984741211,8104700.0 2009-08-24,13.90999984741211,14.399999618530273,13.850000381469727,14.329999923706055,10845700.0 2009-08-25,14.09000015258789,14.119999885559082,13.760000228881836,13.899999618530273,8819700.0 2009-08-26,14.399999618530273,14.4399995803833,14.0,14.130000114440918,11495000.0 2009-08-27,14.630000114440918,14.649999618530273,14.010000228881836,14.359999656677246,20595700.0 2009-08-28,15.359999656677246,15.850000381469727,15.1899995803833,15.65999984741211,26351400.0 2009-08-31,15.25,15.34000015258789,15.100000381469727,15.229999542236328,10698000.0 2009-09-01,15.020000457763672,15.699999809265137,14.920000076293945,15.199999809265137,13278200.0 2009-09-02,14.899999618530273,15.140000343322754,14.829999923706055,14.949999809265137,9211800.0 2009-09-03,14.970000267028809,15.130000114440918,14.890000343322754,14.920000076293945,10305100.0 2009-09-04,15.699999809265137,15.699999809265137,14.90999984741211,15.0,9210700.0 2009-09-08,16.25,16.299999237060547,15.779999732971191,15.850000381469727,12251800.0 2009-09-09,16.31999969482422,16.3700008392334,15.989999771118164,16.15999984741211,9993200.0 2009-09-10,16.40999984741211,16.709999084472656,16.239999771118164,16.3799991607666,10809100.0 2009-09-11,16.31999969482422,16.719999313354492,16.020000457763672,16.719999313354492,10250600.0 2009-09-14,16.170000076293945,16.399999618530273,16.09000015258789,16.15999984741211,7130800.0 2009-09-15,16.209999084472656,16.360000610351562,16.09000015258789,16.190000534057617,10270400.0 2009-09-16,16.43000030517578,16.489999771118164,15.9399995803833,16.31999969482422,13857900.0 2009-09-17,15.930000305175781,16.600000381469727,15.920000076293945,16.329999923706055,11558100.0 2009-09-18,16.06999969482422,16.239999771118164,15.880000114440918,16.100000381469727,11027700.0 2009-09-21,15.760000228881836,16.0,15.619999885559082,16.0,9924600.0 2009-09-22,15.979999542236328,16.110000610351562,15.720000267028809,15.850000381469727,7243300.0 2009-09-23,16.219999313354492,16.540000915527344,16.190000534057617,16.280000686645508,10599900.0 2009-09-24,15.699999809265137,16.299999237060547,15.550000190734863,16.299999237060547,10309300.0 2009-09-25,15.720000267028809,15.90999984741211,15.319999694824219,15.470000267028809,12043900.0 2009-09-28,16.219999313354492,16.479999542236328,15.770000457763672,15.770000457763672,8663400.0 2009-09-29,15.920000076293945,16.34000015258789,15.800000190734863,16.200000762939453,8903900.0 2009-09-30,16.190000534057617,16.299999237060547,15.710000038146973,15.979999542236328,10802600.0 2009-10-01,14.960000038146973,16.190000534057617,14.949999809265137,16.149999618530273,13054600.0 2009-10-02,15.09000015258789,15.5600004196167,14.760000228881836,14.770000457763672,11535800.0 2009-10-05,15.25,15.4399995803833,14.979999542236328,15.199999809265137,7876100.0 2009-10-06,15.479999542236328,15.710000038146973,15.300000190734863,15.369999885559082,8271700.0 2009-10-07,15.119999885559082,15.489999771118164,14.989999771118164,15.489999771118164,11174500.0 2009-10-08,14.899999618530273,15.270000457763672,14.729999542236328,15.260000228881836,14294500.0 2009-10-09,15.619999885559082,15.649999618530273,14.829999923706055,14.949999809265137,10766900.0 2009-10-12,15.970000267028809,16.100000381469727,15.470000267028809,15.84000015258789,12106300.0 2009-10-13,16.0,16.229999542236328,15.800000190734863,15.880000114440918,12903900.0 2009-10-14,16.40999984741211,16.479999542236328,16.200000762939453,16.399999618530273,12365800.0 2009-10-15,15.84000015258789,16.31999969482422,15.729999542236328,16.260000228881836,11581000.0 2009-10-16,15.5,15.710000038146973,14.949999809265137,15.630000114440918,19582900.0 2009-10-19,15.569999694824219,15.84000015258789,15.279999732971191,15.65999984741211,11829700.0 2009-10-20,15.239999771118164,15.720000267028809,15.149999618530273,15.649999618530273,19022600.0 2009-10-21,14.989999771118164,15.34000015258789,14.890000343322754,15.220000267028809,13821000.0 2009-10-22,14.880000114440918,15.020000457763672,14.479999542236328,14.9399995803833,12664000.0 2009-10-23,14.579999923706055,14.989999771118164,14.390000343322754,14.890000343322754,12362300.0 2009-10-26,14.989999771118164,15.390000343322754,14.829999923706055,15.130000114440918,21191000.0 2009-10-27,14.4399995803833,15.34000015258789,14.420000076293945,15.029999732971191,16597100.0 2009-10-28,13.729999542236328,14.510000228881836,13.670000076293945,14.229999542236328,19794600.0 2009-10-29,14.239999771118164,14.319999694824219,13.869999885559082,13.869999885559082,10100700.0 2009-10-30,13.729999542236328,14.220000267028809,13.6899995803833,14.210000038146973,9599500.0 2009-11-02,13.829999923706055,13.970000267028809,13.5,13.770000457763672,8150000.0 2009-11-03,13.9399995803833,13.979999542236328,13.359999656677246,13.710000038146973,7611700.0 2009-11-04,14.229999542236328,14.630000114440918,13.970000267028809,14.140000343322754,12630900.0 2009-11-05,14.699999809265137,14.859999656677246,14.40999984741211,14.489999771118164,9843500.0 2009-11-06,14.729999542236328,14.899999618530273,14.5,14.600000381469727,7605000.0 2009-11-09,15.239999771118164,15.34000015258789,14.960000038146973,15.0,8807900.0 2009-11-10,15.460000038146973,15.550000190734863,15.109999656677246,15.270000457763672,10999900.0 2009-11-11,15.539999961853027,15.819999694824219,15.390000343322754,15.600000381469727,8344000.0 2009-11-12,15.279999732971191,15.800000190734863,15.239999771118164,15.579999923706055,10018200.0 2009-11-13,15.84000015258789,15.890000343322754,15.270000457763672,15.3100004196167,8528400.0 2009-11-16,16.239999771118164,16.299999237060547,15.949999809265137,15.989999771118164,10728200.0 2009-11-17,16.420000076293945,16.469999313354492,16.149999618530273,16.399999618530273,7976100.0 2009-11-18,16.09000015258789,16.399999618530273,16.079999923706055,16.329999923706055,9034900.0 2009-11-19,15.270000457763672,15.59000015258789,14.859999656677246,15.59000015258789,20578000.0 2009-11-20,15.279999732971191,15.329999923706055,14.949999809265137,15.079999923706055,9418300.0 2009-11-23,15.609999656677246,15.670000076293945,15.4399995803833,15.5,9349200.0 2009-11-24,15.65999984741211,15.760000228881836,15.420000076293945,15.649999618530273,8829200.0 2009-11-25,15.899999618530273,15.9399995803833,15.65999984741211,15.760000228881836,6977400.0 2009-11-27,15.630000114440918,15.789999961853027,15.369999885559082,15.460000038146973,3157500.0 2009-11-30,15.420000076293945,15.680000305175781,15.119999885559082,15.640000343322754,12812900.0 2009-12-01,16.030000686645508,16.09000015258789,15.680000305175781,15.710000038146973,8370200.0 2009-12-02,16.530000686645508,16.56999969482422,16.0,16.040000915527344,9868900.0 2009-12-03,16.530000686645508,16.850000381469727,16.520000457763672,16.690000534057617,12875800.0 2009-12-04,18.059999465942383,18.200000762939453,17.440000534057617,17.899999618530273,27741100.0 2009-12-07,17.90999984741211,18.3799991607666,17.809999465942383,18.0,12992400.0 2009-12-08,17.860000610351562,18.079999923706055,17.59000015258789,17.59000015258789,13744800.0 2009-12-09,18.270000457763672,18.270000457763672,17.75,17.829999923706055,9307700.0 2009-12-10,18.670000076293945,18.719999313354492,18.260000228881836,18.350000381469727,13051600.0 2009-12-11,18.43000030517578,18.729999542236328,18.260000228881836,18.719999313354492,10922000.0 2009-12-14,18.989999771118164,19.020000457763672,18.350000381469727,18.559999465942383,13009700.0 2009-12-15,18.729999542236328,18.979999542236328,18.690000534057617,18.969999313354492,9232300.0 2009-12-16,19.540000915527344,19.739999771118164,18.829999923706055,18.829999923706055,18138000.0 2009-12-17,19.25,19.530000686645508,19.200000762939453,19.329999923706055,15240300.0 2009-12-18,19.989999771118164,20.0,19.309999465942383,19.360000610351562,20630900.0 2009-12-21,19.959999084472656,20.049999237060547,19.860000610351562,19.979999542236328,9029100.0 2009-12-22,20.020000457763672,20.25,19.940000534057617,19.979999542236328,7583300.0 2009-12-23,20.06999969482422,20.229999542236328,19.959999084472656,20.030000686645508,6278500.0 2009-12-24,20.68000030517578,20.790000915527344,20.149999618530273,20.200000762939453,5364500.0 2009-12-28,20.559999465942383,20.979999542236328,20.420000076293945,20.780000686645508,7726400.0 2009-12-29,20.260000228881836,20.6299991607666,20.1200008392334,20.59000015258789,6186900.0 2009-12-30,20.829999923706055,20.989999771118164,20.530000686645508,20.559999465942383,10887800.0 2009-12-31,20.75,21.06999969482422,20.75,20.959999084472656,7476100.0 2010-01-04,21.030000686645508,21.309999465942383,20.940000534057617,21.049999237060547,9389900.0 2010-01-05,21.43000030517578,21.530000686645508,20.850000381469727,20.989999771118164,13747600.0 2010-01-06,21.6200008392334,21.760000228881836,21.299999237060547,21.530000686645508,11170800.0 2010-01-07,21.1200008392334,21.639999389648438,21.059999465942383,21.600000381469727,10261800.0 2010-01-08,21.360000610351562,21.450000762939453,21.059999465942383,21.139999389648438,12276000.0 2010-01-11,21.200000762939453,21.56999969482422,21.049999237060547,21.479999542236328,7378200.0 2010-01-12,20.360000610351562,21.290000915527344,20.260000228881836,21.280000686645508,13538600.0 2010-01-13,20.690000534057617,20.8799991607666,19.920000076293945,20.530000686645508,15758200.0 2010-01-14,20.399999618530273,20.639999389648438,20.270000457763672,20.600000381469727,9129100.0 2010-01-15,19.579999923706055,20.600000381469727,19.540000915527344,20.59000015258789,15970300.0 2010-01-19,20.350000381469727,20.399999618530273,19.65999984741211,19.75,11612300.0 2010-01-20,19.969999313354492,20.299999237060547,19.610000610351562,20.149999618530273,10963900.0 2010-01-21,20.049999237060547,20.700000762939453,19.920000076293945,20.399999618530273,12628700.0 2010-01-22,18.809999465942383,20.049999237060547,18.760000228881836,19.989999771118164,18306900.0 2010-01-25,18.940000534057617,19.389999389648438,18.889999389648438,19.059999465942383,13255400.0 2010-01-26,18.809999465942383,19.219999313354492,18.68000030517578,18.8700008392334,14048100.0 2010-01-27,19.059999465942383,19.200000762939453,18.709999084472656,18.799999237060547,9173900.0 2010-01-28,18.5,19.059999465942383,18.260000228881836,19.040000915527344,13266100.0 2010-01-29,17.43000030517578,18.84000015258789,17.25,18.75,20411400.0 2010-02-01,18.549999237060547,18.56999969482422,17.520000457763672,17.520000457763672,16483500.0 2010-02-02,18.639999389648438,18.770000457763672,18.34000015258789,18.43000030517578,10445100.0 2010-02-03,18.959999084472656,19.010000228881836,18.459999084472656,18.5,10463300.0 2010-02-04,17.979999542236328,18.850000381469727,17.920000076293945,18.850000381469727,11331200.0 2010-02-05,18.170000076293945,18.25,17.579999923706055,18.1299991607666,13340200.0 2010-02-08,18.06999969482422,18.65999984741211,17.8799991607666,18.309999465942383,9815200.0 2010-02-09,18.239999771118164,18.510000228881836,17.979999542236328,18.3799991607666,13912800.0 2010-02-10,18.260000228881836,18.459999084472656,17.81999969482422,18.280000686645508,9385400.0 2010-02-11,19.1200008392334,19.270000457763672,18.06999969482422,18.350000381469727,14689800.0 2010-02-12,19.389999389648438,19.690000534057617,18.850000381469727,19.049999237060547,15844800.0 2010-02-16,20.059999465942383,20.190000534057617,19.549999237060547,19.670000076293945,12889200.0 2010-02-17,19.989999771118164,20.260000228881836,19.860000610351562,20.200000762939453,7134200.0 2010-02-18,19.969999313354492,20.09000015258789,19.690000534057617,19.850000381469727,6988700.0 2010-02-19,20.040000915527344,20.479999542236328,19.889999389648438,19.889999389648438,11913800.0 2010-02-22,19.959999084472656,20.3799991607666,19.889999389648438,20.34000015258789,8365000.0 2010-02-23,19.420000076293945,19.860000610351562,19.219999313354492,19.780000686645508,8424500.0 2010-02-24,19.280000686645508,19.81999969482422,19.100000381469727,19.670000076293945,14756000.0 2010-02-25,19.190000534057617,19.219999313354492,18.510000228881836,18.979999542236328,11444800.0 2010-02-26,19.31999969482422,19.31999969482422,18.709999084472656,19.110000610351562,9181600.0 2010-03-01,20.079999923706055,20.229999542236328,19.420000076293945,19.5,12376200.0 2010-03-02,20.3799991607666,20.829999923706055,20.270000457763672,20.59000015258789,13891400.0 2010-03-03,19.959999084472656,20.600000381469727,19.809999465942383,20.549999237060547,14581100.0 2010-03-04,20.1299991607666,20.200000762939453,19.84000015258789,20.09000015258789,25577800.0 2010-03-05,20.399999618530273,20.40999984741211,19.530000686645508,19.649999618530273,38196500.0 2010-03-08,20.270000457763672,20.610000610351562,20.15999984741211,20.469999313354492,11320000.0 2010-03-09,20.290000915527344,20.649999618530273,20.110000610351562,20.18000030517578,11833400.0 2010-03-10,20.639999389648438,20.75,20.25,20.25,12199400.0 2010-03-11,20.510000228881836,20.549999237060547,20.209999084472656,20.540000915527344,9462500.0 2010-03-12,20.280000686645508,20.559999465942383,20.020000457763672,20.510000228881836,10318300.0 2010-03-15,19.8700008392334,20.219999313354492,19.739999771118164,20.209999084472656,9587300.0 2010-03-16,20.40999984741211,20.450000762939453,19.799999237060547,19.940000534057617,10916000.0 2010-03-17,20.450000762939453,20.709999084472656,20.170000076293945,20.40999984741211,13969400.0 2010-03-18,20.309999465942383,20.75,20.139999389648438,20.56999969482422,8172700.0 2010-03-19,20.059999465942383,20.360000610351562,19.850000381469727,20.280000686645508,9935100.0 2010-03-22,20.559999465942383,20.670000076293945,19.899999618530273,19.989999771118164,10903600.0 2010-03-23,21.139999389648438,21.459999084472656,20.6200008392334,20.670000076293945,22673400.0 2010-03-24,20.770000457763672,21.06999969482422,20.729999542236328,20.93000030517578,10625000.0 2010-03-25,20.440000534057617,21.190000534057617,20.399999618530273,21.100000381469727,17256000.0 2010-03-26,20.030000686645508,20.690000534057617,20.0,20.459999084472656,13709400.0 2010-03-29,20.459999084472656,20.5,20.15999984741211,20.15999984741211,7839400.0 2010-03-30,20.760000228881836,20.899999618530273,20.399999618530273,20.549999237060547,10353000.0 2010-03-31,20.420000076293945,20.639999389648438,20.100000381469727,20.440000534057617,11859800.0 2010-04-01,20.3799991607666,20.950000762939453,20.209999084472656,20.520000457763672,11053300.0 2010-04-05,20.959999084472656,20.979999542236328,20.3700008392334,20.510000228881836,9977900.0 2010-04-06,20.850000381469727,21.0,20.6200008392334,20.780000686645508,7554900.0 2010-04-07,20.690000534057617,20.889999389648438,20.510000228881836,20.799999237060547,6381400.0 2010-04-08,20.6299991607666,20.68000030517578,20.170000076293945,20.489999771118164,9318900.0 2010-04-09,20.969999313354492,20.979999542236328,20.530000686645508,20.719999313354492,7896100.0 2010-04-12,21.139999389648438,21.309999465942383,20.860000610351562,20.959999084472656,9372000.0 2010-04-13,20.940000534057617,21.190000534057617,20.760000228881836,21.15999984741211,10497300.0 2010-04-14,22.549999237060547,22.579999923706055,21.40999984741211,21.440000534057617,25509400.0 2010-04-15,22.579999923706055,22.8700008392334,22.510000228881836,22.56999969482422,16252100.0 2010-04-16,22.100000381469727,22.56999969482422,21.6299991607666,22.56999969482422,19562900.0 2010-04-19,21.6200008392334,21.90999984741211,21.200000762939453,21.860000610351562,17607800.0 2010-04-20,21.84000015258789,22.3799991607666,21.81999969482422,21.899999618530273,15945200.0 2010-04-21,21.760000228881836,22.479999542236328,21.3700008392334,22.149999618530273,13840800.0 2010-04-22,21.809999465942383,21.899999618530273,20.959999084472656,21.399999618530273,13804100.0 2010-04-23,22.18000030517578,22.40999984741211,21.739999771118164,21.81999969482422,17553000.0 2010-04-26,21.84000015258789,22.479999542236328,21.780000686645508,22.299999237060547,11023700.0 2010-04-27,21.420000076293945,22.5,21.389999389648438,22.100000381469727,18908500.0 2010-04-28,21.600000381469727,22.079999923706055,21.260000228881836,21.780000686645508,10139900.0 2010-04-29,21.81999969482422,21.8700008392334,21.40999984741211,21.610000610351562,8875100.0 2010-04-30,20.65999984741211,21.799999237060547,20.59000015258789,21.770000457763672,15122000.0 2010-05-03,20.790000915527344,21.049999237060547,20.600000381469727,20.889999389648438,9403800.0 2010-05-04,19.6299991607666,20.520000457763672,19.280000686645508,20.510000228881836,19914200.0 2010-05-05,19.420000076293945,20.0,19.200000762939453,19.350000381469727,17851100.0 2010-05-06,18.860000610351562,19.790000915527344,17.260000228881836,19.399999618530273,21144100.0 2010-05-07,18.860000610351562,19.260000228881836,18.1299991607666,18.700000762939453,24431700.0 2010-05-10,19.889999389648438,20.969999313354492,18.309999465942383,19.920000076293945,11487300.0 2010-05-11,19.510000228881836,20.09000015258789,19.360000610351562,19.6200008392334,9371900.0 2010-05-12,19.940000534057617,20.06999969482422,19.56999969482422,19.65999984741211,11963200.0 2010-05-13,19.280000686645508,20.09000015258789,19.1200008392334,19.719999313354492,14003600.0 2010-05-14,18.489999771118164,18.770000457763672,17.610000610351562,18.770000457763672,31964900.0 2010-05-17,18.579999923706055,18.829999923706055,17.93000030517578,18.5,14860400.0 2010-05-18,18.020000457763672,18.81999969482422,17.860000610351562,18.760000228881836,15574700.0 2010-05-19,18.510000228881836,18.75,17.739999771118164,18.010000228881836,22764400.0 2010-05-20,17.84000015258789,18.299999237060547,17.3799991607666,18.030000686645508,27444500.0 2010-05-21,19.31999969482422,19.700000762939453,17.950000762939453,18.049999237060547,30403800.0 2010-05-24,18.469999313354492,19.360000610351562,18.420000076293945,19.360000610351562,17770400.0 2010-05-25,18.549999237060547,18.639999389648438,17.450000762939453,17.670000076293945,21718600.0 2010-05-26,18.3700008392334,19.239999771118164,18.34000015258789,18.81999969482422,27477800.0 2010-05-27,19.25,19.260000228881836,18.809999465942383,18.889999389648438,14978500.0 2010-05-28,18.979999542236328,19.479999542236328,18.59000015258789,19.450000762939453,15715300.0 2010-06-01,18.649999618530273,19.459999084472656,18.649999618530273,18.860000610351562,14599600.0 2010-06-02,19.520000457763672,19.540000915527344,18.530000686645508,18.809999465942383,14229200.0 2010-06-03,19.520000457763672,19.760000228881836,19.09000015258789,19.600000381469727,12357000.0 2010-06-04,18.809999465942383,19.530000686645508,18.729999542236328,19.059999465942383,10017500.0 2010-06-07,18.059999465942383,19.010000228881836,17.969999313354492,18.899999618530273,14082300.0 2010-06-08,17.209999084472656,17.940000534057617,16.649999618530273,17.940000534057617,32493500.0 2010-06-09,17.040000915527344,17.84000015258789,16.950000762939453,17.260000228881836,15679700.0 2010-06-10,17.450000762939453,17.540000915527344,17.1200008392334,17.200000762939453,11311600.0 2010-06-11,17.8799991607666,17.889999389648438,17.149999618530273,17.290000915527344,11744200.0 2010-06-14,17.489999771118164,18.420000076293945,17.440000534057617,18.389999389648438,21338700.0 2010-06-15,18.940000534057617,19.030000686645508,17.75,17.75,20487200.0 2010-06-16,19.25,19.309999465942383,18.459999084472656,18.829999923706055,18193400.0 2010-06-17,19.09000015258789,19.450000762939453,18.770000457763672,19.399999618530273,13540100.0 2010-06-18,19.040000915527344,19.229999542236328,18.959999084472656,19.010000228881836,11333100.0 2010-06-21,18.530000686645508,19.450000762939453,18.389999389648438,19.43000030517578,21611100.0 2010-06-22,18.3700008392334,18.90999984741211,18.290000915527344,18.6200008392334,22696400.0 2010-06-23,18.479999542236328,18.780000686645508,18.110000610351562,18.350000381469727,11936800.0 2010-06-24,17.670000076293945,18.600000381469727,17.510000228881836,18.43000030517578,18029600.0 2010-06-25,17.3700008392334,17.68000030517578,17.049999237060547,17.68000030517578,19035600.0 2010-06-28,17.1299991607666,17.5,16.979999542236328,17.3799991607666,13490100.0 2010-06-29,16.280000686645508,16.860000610351562,16.1299991607666,16.799999237060547,18386500.0 2010-06-30,15.760000228881836,16.350000381469727,15.720000267028809,16.219999313354492,16704400.0 2010-07-01,16.299999237060547,16.469999313354492,15.710000038146973,15.75,23504900.0 2010-07-02,16.059999465942383,16.399999618530273,15.800000190734863,16.299999237060547,10102700.0 2010-07-06,15.84000015258789,16.639999389648438,15.630000114440918,16.469999313354492,15366700.0 2010-07-07,16.56999969482422,16.59000015258789,15.75,15.789999961853027,15757300.0 2010-07-08,16.469999313354492,16.739999771118164,16.15999984741211,16.68000030517578,20612100.0 2010-07-09,16.6200008392334,16.709999084472656,16.1200008392334,16.149999618530273,12000100.0 2010-07-12,17.200000762939453,17.299999237060547,16.600000381469727,16.790000915527344,17660100.0 2010-07-13,17.350000381469727,17.489999771118164,17.100000381469727,17.399999618530273,14883000.0 2010-07-14,17.469999313354492,17.899999618530273,17.219999313354492,17.850000381469727,16816400.0 2010-07-15,17.350000381469727,17.489999771118164,17.040000915527344,17.479999542236328,11762500.0 2010-07-16,16.6299991607666,17.299999237060547,16.59000015258789,17.299999237060547,13870800.0 2010-07-19,17.049999237060547,17.15999984741211,16.68000030517578,16.760000228881836,9719400.0 2010-07-20,16.790000915527344,16.850000381469727,16.280000686645508,16.649999618530273,14050100.0 2010-07-21,16.309999465942383,16.81999969482422,16.219999313354492,16.600000381469727,19154500.0 2010-07-22,16.639999389648438,16.799999237060547,16.350000381469727,16.420000076293945,14306700.0 2010-07-23,16.469999313354492,16.600000381469727,16.100000381469727,16.520000457763672,20976100.0 2010-07-26,16.309999465942383,16.549999237060547,16.190000534057617,16.549999237060547,13505000.0 2010-07-27,15.9399995803833,16.3799991607666,15.800000190734863,16.31999969482422,19316900.0 2010-07-28,15.369999885559082,16.010000228881836,15.329999923706055,15.90999984741211,22945700.0 2010-07-29,14.869999885559082,15.430000305175781,14.6899995803833,15.390000343322754,32718900.0 2010-07-30,14.920000076293945,15.079999923706055,14.399999618530273,14.65999984741211,31269800.0 2010-08-02,15.279999732971191,15.390000343322754,14.880000114440918,15.220000267028809,11731500.0 2010-08-03,14.970000267028809,15.199999809265137,14.880000114440918,15.170000076293945,9971800.0 2010-08-04,15.260000228881836,15.300000190734863,14.779999732971191,14.989999771118164,14797100.0 2010-08-05,15.140000343322754,15.619999885559082,15.109999656677246,15.460000038146973,14108100.0 2010-08-06,15.199999809265137,15.319999694824219,14.920000076293945,14.949999809265137,10610400.0 2010-08-09,15.399999618530273,15.520000457763672,15.079999923706055,15.289999961853027,7625300.0 2010-08-10,14.819999694824219,15.149999618530273,14.65999984741211,15.130000114440918,15465900.0 2010-08-11,14.550000190734863,14.619999885559082,14.260000228881836,14.5,17170600.0 2010-08-12,14.65999984741211,14.699999809265137,13.869999885559082,14.100000381469727,18988400.0 2010-08-13,14.510000228881836,14.949999809265137,14.5,14.65999984741211,12868900.0 2010-08-16,14.680000305175781,14.90999984741211,14.369999885559082,14.4399995803833,10801000.0 2010-08-17,14.75,15.100000381469727,14.6899995803833,14.899999618530273,9831100.0 2010-08-18,14.989999771118164,15.079999923706055,14.680000305175781,14.75,10815000.0 2010-08-19,14.90999984741211,15.0600004196167,14.649999618530273,14.920000076293945,17480900.0 2010-08-20,16.15999984741211,16.729999542236328,16.06999969482422,16.68000030517578,41251000.0 2010-08-23,15.720000267028809,16.440000534057617,15.649999618530273,16.389999389648438,19450700.0 2010-08-24,16.219999313354492,16.299999237060547,15.4399995803833,15.579999923706055,27848800.0 2010-08-25,16.530000686645508,16.59000015258789,15.890000343322754,16.299999237060547,21624100.0 2010-08-26,16.0,16.670000076293945,15.979999542236328,16.670000076293945,22707300.0 2010-08-27,16.56999969482422,16.709999084472656,15.699999809265137,16.200000762939453,19154000.0 2010-08-30,16.469999313354492,16.739999771118164,16.40999984741211,16.6299991607666,13566500.0 2010-08-31,15.90999984741211,16.549999237060547,15.739999771118164,16.3799991607666,16233300.0 2010-09-01,16.239999771118164,16.559999465942383,16.079999923706055,16.139999389648438,14933500.0 2010-09-02,16.809999465942383,16.809999465942383,16.18000030517578,16.290000915527344,11961300.0 2010-09-03,17.0,17.239999771118164,16.649999618530273,17.059999465942383,11345100.0 2010-09-07,17.1299991607666,17.290000915527344,16.8799991607666,16.950000762939453,16561900.0 2010-09-08,17.389999389648438,17.440000534057617,16.93000030517578,17.079999923706055,16721900.0 2010-09-09,17.399999618530273,17.59000015258789,17.15999984741211,17.469999313354492,14321300.0 2010-09-10,17.020000457763672,17.540000915527344,16.84000015258789,17.459999084472656,18177600.0 2010-09-13,17.469999313354492,17.639999389648438,17.149999618530273,17.200000762939453,14491200.0 2010-09-14,17.440000534057617,17.549999237060547,16.90999984741211,17.3700008392334,16551300.0 2010-09-15,17.31999969482422,17.389999389648438,17.0,17.329999923706055,11485000.0 2010-09-16,17.31999969482422,17.5,17.110000610351562,17.229999542236328,9940800.0 2010-09-17,17.90999984741211,17.989999771118164,17.639999389648438,17.68000030517578,18898800.0 2010-09-20,17.68000030517578,18.0,17.510000228881836,17.979999542236328,13378400.0 2010-09-21,17.540000915527344,17.75,17.5,17.75,10860000.0 2010-09-22,17.219999313354492,17.530000686645508,16.969999313354492,17.479999542236328,19249100.0 2010-09-23,17.350000381469727,17.780000686645508,16.850000381469727,17.110000610351562,12223200.0 2010-09-24,17.719999313354492,18.15999984741211,17.670000076293945,17.700000762939453,17589100.0 2010-09-27,17.43000030517578,17.770000457763672,17.389999389648438,17.729999542236328,13120800.0 2010-09-28,17.5,17.770000457763672,17.15999984741211,17.440000534057617,17066000.0 2010-09-29,17.700000762939453,17.829999923706055,17.3700008392334,17.479999542236328,12845900.0 2010-09-30,17.510000228881836,18.09000015258789,17.350000381469727,17.860000610351562,17327000.0 2010-10-01,17.5,17.989999771118164,17.459999084472656,17.719999313354492,15859200.0 2010-10-04,17.229999542236328,17.440000534057617,16.8700008392334,17.329999923706055,12848800.0 2010-10-05,16.899999618530273,17.149999618530273,16.5,17.110000610351562,34345200.0 2010-10-06,16.420000076293945,16.969999313354492,16.280000686645508,16.780000686645508,18062000.0 2010-10-07,16.579999923706055,16.739999771118164,16.260000228881836,16.40999984741211,10670900.0 2010-10-08,16.770000457763672,16.90999984741211,16.420000076293945,16.68000030517578,16749600.0 2010-10-11,16.709999084472656,16.979999542236328,16.690000534057617,16.84000015258789,7833900.0 2010-10-12,16.979999542236328,17.059999465942383,16.440000534057617,16.610000610351562,15385700.0 2010-10-13,17.309999465942383,17.440000534057617,16.75,17.110000610351562,15116100.0 2010-10-14,17.149999618530273,17.469999313354492,17.0,17.469999313354492,12240800.0 2010-10-15,17.110000610351562,17.389999389648438,16.950000762939453,17.290000915527344,15113100.0 2010-10-18,16.899999618530273,17.100000381469727,16.739999771118164,17.040000915527344,10392900.0 2010-10-19,16.709999084472656,17.020000457763672,16.510000228881836,16.700000762939453,11144400.0 2010-10-20,17.049999237060547,17.290000915527344,16.719999313354492,16.75,15274300.0 2010-10-21,17.239999771118164,17.239999771118164,16.8700008392334,17.079999923706055,11848600.0 2010-10-22,17.700000762939453,17.739999771118164,17.170000076293945,17.170000076293945,9180700.0 2010-10-25,17.56999969482422,17.979999542236328,17.389999389648438,17.790000915527344,14383200.0 2010-10-26,17.510000228881836,17.760000228881836,17.280000686645508,17.479999542236328,7459600.0 2010-10-27,18.700000762939453,18.81999969482422,17.6200008392334,17.690000534057617,28890000.0 2010-10-28,19.200000762939453,19.299999237060547,18.649999618530273,18.770000457763672,19631800.0 2010-10-29,19.280000686645508,19.420000076293945,18.969999313354492,19.309999465942383,15393300.0 2010-11-01,19.510000228881836,19.739999771118164,19.139999389648438,19.440000534057617,13795400.0 2010-11-02,19.6299991607666,20.09000015258789,19.579999923706055,19.84000015258789,16306800.0 2010-11-03,19.690000534057617,19.790000915527344,19.459999084472656,19.610000610351562,9955000.0 2010-11-04,20.520000457763672,20.700000762939453,19.84000015258789,19.969999313354492,15141400.0 2010-11-05,20.799999237060547,20.950000762939453,20.3700008392334,20.719999313354492,12416900.0 2010-11-08,20.770000457763672,21.0,20.649999618530273,20.649999618530273,6746300.0 2010-11-09,20.450000762939453,20.790000915527344,20.329999923706055,20.770000457763672,10416900.0 2010-11-10,20.260000228881836,20.549999237060547,19.959999084472656,20.520000457763672,10722400.0 2010-11-11,20.020000457763672,20.100000381469727,18.93000030517578,19.65999984741211,15637900.0 2010-11-12,19.829999923706055,20.3700008392334,19.469999313354492,19.959999084472656,13654000.0 2010-11-15,19.43000030517578,20.09000015258789,19.219999313354492,19.989999771118164,13881100.0 2010-11-16,18.940000534057617,19.440000534057617,18.829999923706055,19.350000381469727,13646400.0 2010-11-17,18.739999771118164,19.34000015258789,18.690000534057617,18.979999542236328,13169400.0 2010-11-18,18.940000534057617,19.309999465942383,18.860000610351562,19.049999237060547,18388500.0 2010-11-19,20.09000015258789,20.43000030517578,19.25,19.389999389648438,33653300.0 2010-11-22,20.0,20.25,19.81999969482422,20.049999237060547,11145000.0 2010-11-23,19.799999237060547,20.110000610351562,19.68000030517578,19.780000686645508,10386500.0 2010-11-24,19.809999465942383,20.049999237060547,19.700000762939453,19.899999618530273,10137100.0 2010-11-26,19.579999923706055,19.809999465942383,19.579999923706055,19.739999771118164,3599600.0 2010-11-29,19.399999618530273,19.760000228881836,19.059999465942383,19.540000915527344,11138300.0 2010-11-30,19.280000686645508,19.6200008392334,19.1200008392334,19.270000457763672,9085400.0 2010-12-01,20.200000762939453,20.200000762939453,19.610000610351562,19.639999389648438,15870800.0 2010-12-02,20.459999084472656,20.489999771118164,19.940000534057617,20.1299991607666,18772200.0 2010-12-03,20.440000534057617,20.549999237060547,19.899999618530273,19.989999771118164,13003100.0 2010-12-06,20.239999771118164,20.5,20.100000381469727,20.3799991607666,6898300.0 2010-12-07,20.190000534057617,20.649999618530273,20.15999984741211,20.530000686645508,7705200.0 2010-12-08,20.100000381469727,20.329999923706055,19.8799991607666,20.170000076293945,9492700.0 2010-12-09,19.75,20.280000686645508,19.729999542236328,20.280000686645508,8165600.0 2010-12-10,19.559999465942383,19.81999969482422,19.389999389648438,19.600000381469727,11118800.0 2010-12-13,19.149999618530273,19.81999969482422,19.110000610351562,19.649999618530273,12848900.0 2010-12-14,19.1299991607666,19.520000457763672,18.940000534057617,19.190000534057617,8130300.0 2010-12-15,18.6200008392334,19.299999237060547,18.600000381469727,19.06999969482422,11469500.0 2010-12-16,18.56999969482422,18.829999923706055,18.520000457763672,18.719999313354492,7891600.0 2010-12-17,18.860000610351562,19.1200008392334,18.65999984741211,18.770000457763672,20617600.0 2010-12-20,19.049999237060547,19.209999084472656,18.469999313354492,18.75,15355700.0 2010-12-21,19.06999969482422,19.170000076293945,19.0,19.09000015258789,7910000.0 2010-12-22,18.8799991607666,19.100000381469727,18.639999389648438,19.06999969482422,8287200.0 2010-12-23,18.93000030517578,19.049999237060547,18.770000457763672,18.8799991607666,5530500.0 2010-12-27,18.719999313354492,18.8700008392334,18.510000228881836,18.809999465942383,6343600.0 2010-12-28,18.549999237060547,18.75,18.3700008392334,18.700000762939453,6148500.0 2010-12-29,18.440000534057617,18.600000381469727,18.40999984741211,18.559999465942383,4007100.0 2010-12-30,18.3700008392334,18.440000534057617,18.190000534057617,18.40999984741211,5560100.0 2010-12-31,18.549999237060547,18.549999237060547,18.200000762939453,18.360000610351562,5687500.0 2011-01-03,18.540000915527344,18.899999618530273,18.389999389648438,18.739999771118164,13439100.0 2011-01-04,18.1200008392334,18.729999542236328,17.950000762939453,18.559999465942383,29101600.0 2011-01-05,18.559999465942383,18.559999465942383,17.780000686645508,17.959999084472656,15256400.0 2011-01-06,19.559999465942383,19.65999984741211,18.549999237060547,18.719999313354492,17352100.0 2011-01-07,20.040000915527344,20.34000015258789,19.459999084472656,19.850000381469727,23809100.0 2011-01-10,20.280000686645508,20.450000762939453,19.760000228881836,19.959999084472656,15554000.0 2011-01-11,20.530000686645508,20.65999984741211,20.25,20.450000762939453,11327200.0 2011-01-12,20.989999771118164,20.989999771118164,20.3799991607666,20.719999313354492,12935100.0 2011-01-13,21.43000030517578,21.5,20.770000457763672,21.010000228881836,15789000.0 2011-01-14,21.8700008392334,21.8799991607666,21.290000915527344,21.479999542236328,12481200.0 2011-01-18,21.889999389648438,22.010000228881836,21.540000915527344,21.549999237060547,10643600.0 2011-01-19,21.229999542236328,21.59000015258789,21.059999465942383,21.559999465942383,13418100.0 2011-01-20,20.43000030517578,20.8700008392334,20.059999465942383,20.770000457763672,18861100.0 2011-01-21,20.079999923706055,20.799999237060547,19.979999542236328,20.739999771118164,11909000.0 2011-01-24,19.969999313354492,20.440000534057617,19.90999984741211,20.1299991607666,12730300.0 2011-01-25,19.790000915527344,19.979999542236328,19.56999969482422,19.950000762939453,12220900.0 2011-01-26,20.010000228881836,20.110000610351562,19.639999389648438,19.959999084472656,7319300.0 2011-01-27,20.270000457763672,20.489999771118164,20.040000915527344,20.209999084472656,10328500.0 2011-01-28,19.15999984741211,20.309999465942383,19.09000015258789,20.25,17027600.0 2011-01-31,19.010000228881836,19.31999969482422,18.81999969482422,19.190000534057617,14053200.0 2011-02-01,19.56999969482422,19.770000457763672,19.1299991607666,19.290000915527344,12508400.0 2011-02-02,19.5,19.639999389648438,19.209999084472656,19.299999237060547,9701800.0 2011-02-03,19.479999542236328,19.709999084472656,19.34000015258789,19.40999984741211,12334400.0 2011-02-04,19.75,20.040000915527344,19.559999465942383,19.600000381469727,18173500.0 2011-02-07,20.09000015258789,20.239999771118164,19.700000762939453,19.81999969482422,14145000.0 2011-02-08,20.239999771118164,20.420000076293945,19.850000381469727,20.079999923706055,11278500.0 2011-02-09,19.8700008392334,20.309999465942383,19.790000915527344,20.190000534057617,10596500.0 2011-02-10,19.670000076293945,19.760000228881836,19.469999313354492,19.739999771118164,10685300.0 2011-02-11,19.75,19.8700008392334,19.510000228881836,19.6200008392334,7588300.0 2011-02-14,19.770000457763672,20.18000030517578,19.59000015258789,19.780000686645508,10210100.0 2011-02-15,18.780000686645508,19.770000457763672,18.6299991607666,19.709999084472656,32296000.0 2011-02-16,18.829999923706055,18.979999542236328,18.690000534057617,18.979999542236328,14223500.0 2011-02-17,19.020000457763672,19.34000015258789,18.649999618530273,18.75,12785600.0 2011-02-18,18.889999389648438,19.1200008392334,18.75,19.059999465942383,9349100.0 2011-02-22,18.229999542236328,18.670000076293945,18.149999618530273,18.40999984741211,13068200.0 2011-02-23,17.969999313354492,18.209999084472656,17.889999389648438,18.200000762939453,14076900.0 2011-02-24,18.010000228881836,18.15999984741211,17.600000381469727,18.040000915527344,13616300.0 2011-02-25,18.920000076293945,18.93000030517578,18.299999237060547,18.329999923706055,15570300.0 2011-02-28,18.280000686645508,18.90999984741211,18.149999618530273,18.90999984741211,17745000.0 2011-03-01,18.020000457763672,18.530000686645508,18.020000457763672,18.3799991607666,12317000.0 2011-03-02,17.989999771118164,18.260000228881836,17.899999618530273,18.0,10262500.0 2011-03-03,18.219999313354492,18.420000076293945,17.780000686645508,18.149999618530273,21865400.0 2011-03-04,16.1299991607666,17.0,15.989999771118164,16.739999771118164,60904000.0 2011-03-07,15.8100004196167,16.270000457763672,15.649999618530273,16.219999313354492,23720500.0 2011-03-08,16.190000534057617,16.229999542236328,15.8100004196167,15.850000381469727,19888900.0 2011-03-09,16.15999984741211,16.3700008392334,15.90999984741211,16.100000381469727,17607700.0 2011-03-10,15.84000015258789,16.190000534057617,15.710000038146973,15.880000114440918,18812000.0 2011-03-11,15.670000076293945,15.850000381469727,15.390000343322754,15.720000267028809,20049100.0 2011-03-14,15.630000114440918,15.720000267028809,15.34000015258789,15.510000228881836,15802600.0 2011-03-15,15.59000015258789,15.770000457763672,14.930000305175781,15.15999984741211,23059000.0 2011-03-16,15.359999656677246,15.859999656677246,15.350000381469727,15.420000076293945,17920800.0 2011-03-17,15.420000076293945,15.649999618530273,15.329999923706055,15.579999923706055,13971100.0 2011-03-18,15.619999885559082,15.75,15.430000305175781,15.550000190734863,15112900.0 2011-03-21,15.510000228881836,15.850000381469727,15.420000076293945,15.850000381469727,17792000.0 2011-03-22,15.630000114440918,15.8100004196167,15.170000076293945,15.5,15489900.0 2011-03-23,15.960000038146973,16.100000381469727,15.5,15.609999656677246,13243300.0 2011-03-24,16.309999465942383,16.5,16.040000915527344,16.100000381469727,12823900.0 2011-03-25,16.06999969482422,16.360000610351562,15.960000038146973,16.170000076293945,14107300.0 2011-03-28,16.149999618530273,16.219999313354492,15.800000190734863,16.079999923706055,15104600.0 2011-03-29,16.1200008392334,16.3799991607666,15.989999771118164,16.360000610351562,9171000.0 2011-03-30,15.970000267028809,16.350000381469727,15.920000076293945,16.280000686645508,14098500.0 2011-03-31,15.550000190734863,16.0,15.529999732971191,15.979999542236328,15941600.0 2011-04-01,15.930000305175781,15.989999771118164,15.59000015258789,15.630000114440918,22363200.0 2011-04-04,15.529999732971191,16.030000686645508,15.5,15.9399995803833,12525300.0 2011-04-05,15.850000381469727,15.979999542236328,15.699999809265137,15.729999542236328,12125100.0 2011-04-06,15.930000305175781,16.049999237060547,15.579999923706055,15.930000305175781,16038800.0 2011-04-07,16.15999984741211,16.479999542236328,15.949999809265137,15.960000038146973,27208800.0 2011-04-08,16.389999389648438,16.68000030517578,16.18000030517578,16.530000686645508,20364000.0 2011-04-11,16.049999237060547,16.40999984741211,15.779999732971191,16.350000381469727,24258500.0 2011-04-12,15.850000381469727,15.949999809265137,15.779999732971191,15.84000015258789,14991400.0 2011-04-13,15.649999618530273,16.030000686645508,15.579999923706055,15.949999809265137,13939800.0 2011-04-14,15.65999984741211,15.699999809265137,15.380000114440918,15.579999923706055,16878700.0 2011-04-15,15.970000267028809,16.049999237060547,15.550000190734863,15.65999984741211,16485200.0 2011-04-18,15.239999771118164,15.630000114440918,15.039999961853027,15.630000114440918,16867200.0 2011-04-19,15.380000114440918,15.40999984741211,14.920000076293945,15.1899995803833,13297700.0 2011-04-20,15.920000076293945,15.960000038146973,15.5600004196167,15.65999984741211,12935000.0 2011-04-21,15.699999809265137,16.049999237060547,15.630000114440918,16.0,8257000.0 2011-04-25,15.829999923706055,15.880000114440918,15.680000305175781,15.710000038146973,7652900.0 2011-04-26,15.8100004196167,15.899999618530273,15.699999809265137,15.869999885559082,8500000.0 2011-04-27,15.739999771118164,15.770000457763672,15.479999542236328,15.739999771118164,9275100.0 2011-04-28,15.829999923706055,15.930000305175781,15.630000114440918,15.720000267028809,12500000.0 2011-04-29,15.430000305175781,15.649999618530273,15.399999618530273,15.550000190734863,19738800.0 2011-05-02,15.289999961853027,15.489999771118164,15.25,15.460000038146973,8548500.0 2011-05-03,15.0,15.3100004196167,14.850000381469727,15.270000457763672,15800000.0 2011-05-04,15.0,15.170000076293945,14.880000114440918,14.989999771118164,10229400.0 2011-05-05,14.569999694824219,14.9399995803833,14.4399995803833,14.9399995803833,22500000.0 2011-05-06,14.680000305175781,14.869999885559082,14.449999809265137,14.670000076293945,11345300.0 2011-05-09,14.800000190734863,14.869999885559082,14.489999771118164,14.729999542236328,10506200.0 2011-05-10,15.050000190734863,15.170000076293945,14.859999656677246,14.960000038146973,12313100.0 2011-05-11,14.829999923706055,15.140000343322754,14.670000076293945,15.09000015258789,10895200.0 2011-05-12,14.9399995803833,15.020000457763672,14.6899995803833,14.6899995803833,8900000.0 2011-05-13,14.600000381469727,15.010000228881836,14.529999732971191,14.90999984741211,10614900.0 2011-05-16,14.1899995803833,14.539999961853027,14.079999923706055,14.510000228881836,15920800.0 2011-05-17,14.300000190734863,14.350000381469727,14.010000228881836,14.149999618530273,10433900.0 2011-05-18,14.539999961853027,14.59000015258789,14.300000190734863,14.3100004196167,5984400.0 2011-05-19,14.430000305175781,14.600000381469727,14.350000381469727,14.550000190734863,3862300.0 2011-05-20,14.34000015258789,14.5,14.149999618530273,14.380000114440918,8413300.0 2011-05-23,14.34000015258789,14.529999732971191,14.109999656677246,14.130000114440918,10691500.0 2011-05-24,14.210000038146973,14.520000457763672,14.180000305175781,14.420000076293945,7447900.0 2011-05-25,14.180000305175781,14.34000015258789,14.100000381469727,14.210000038146973,6240200.0 2011-05-26,14.5600004196167,14.640000343322754,14.069999694824219,14.239999771118164,16436500.0 2011-05-27,16.170000076293945,16.360000610351562,15.960000038146973,16.15999984741211,64353600.0 2011-05-31,16.239999771118164,16.360000610351562,15.920000076293945,16.239999771118164,18464400.0 2011-06-01,15.720000267028809,16.270000457763672,15.699999809265137,16.239999771118164,16249700.0 2011-06-02,15.729999542236328,15.880000114440918,15.649999618530273,15.75,11144600.0 2011-06-03,15.149999618530273,15.720000267028809,15.130000114440918,15.5,16282700.0 2011-06-06,14.960000038146973,15.279999732971191,14.9399995803833,15.130000114440918,7042100.0 2011-06-07,15.0,15.210000038146973,14.979999542236328,15.010000228881836,11331100.0 2011-06-08,14.710000038146973,15.020000457763672,14.649999618530273,14.930000305175781,11889800.0 2011-06-09,14.819999694824219,14.949999809265137,14.5600004196167,14.720000267028809,8119500.0 2011-06-10,14.399999618530273,14.800000190734863,14.329999923706055,14.729999542236328,13859400.0 2011-06-13,14.109999656677246,14.4399995803833,14.039999961853027,14.399999618530273,11427900.0 2011-06-14,14.220000267028809,14.680000305175781,14.199999809265137,14.279999732971191,13835500.0 2011-06-15,14.050000190734863,14.40999984741211,14.010000228881836,14.079999923706055,11125900.0 2011-06-16,13.789999961853027,14.130000114440918,13.65999984741211,14.050000190734863,9553200.0 2011-06-17,13.210000038146973,13.899999618530273,13.170000076293945,13.899999618530273,29748600.0 2011-06-20,13.399999618530273,13.649999618530273,13.279999732971191,13.350000381469727,14135400.0 2011-06-21,13.970000267028809,14.039999961853027,13.390000343322754,13.470000267028809,15344000.0 2011-06-22,13.890000343322754,14.109999656677246,13.800000190734863,13.960000038146973,8285400.0 2011-06-23,14.460000038146973,14.470000267028809,13.65999984741211,13.699999809265137,17398300.0 2011-06-24,14.0600004196167,14.539999961853027,14.029999732971191,14.430000305175781,19840400.0 2011-06-27,14.140000343322754,14.270000457763672,13.899999618530273,14.020000457763672,7392800.0 2011-06-28,14.149999618530273,14.319999694824219,14.069999694824219,14.180000305175781,7683400.0 2011-06-29,14.329999923706055,14.479999542236328,14.229999542236328,14.239999771118164,13076800.0 2011-06-30,14.770000457763672,14.84000015258789,14.369999885559082,14.399999618530273,9460300.0 2011-07-01,15.109999656677246,15.199999809265137,14.699999809265137,14.789999961853027,9706200.0 2011-07-05,15.1899995803833,15.34000015258789,15.050000190734863,15.300000190734863,10963200.0 2011-07-06,15.079999923706055,15.25,14.979999542236328,15.149999618530273,6590100.0 2011-07-07,15.390000343322754,15.609999656677246,15.130000114440918,15.210000038146973,10344600.0 2011-07-08,15.40999984741211,15.449999809265137,15.130000114440918,15.210000038146973,8560500.0 2011-07-11,14.859999656677246,15.239999771118164,14.800000190734863,15.149999618530273,8785400.0 2011-07-12,14.8100004196167,14.880000114440918,14.510000228881836,14.8100004196167,9036900.0 2011-07-13,14.720000267028809,15.029999732971191,14.600000381469727,14.850000381469727,9301200.0 2011-07-14,14.680000305175781,15.0600004196167,14.539999961853027,14.75,12455200.0 2011-07-15,14.869999885559082,14.930000305175781,14.539999961853027,14.760000228881836,9404000.0 2011-07-18,14.630000114440918,15.069999694824219,14.399999618530273,14.789999961853027,10637300.0 2011-07-19,15.180000305175781,15.229999542236328,14.710000038146973,14.779999732971191,8934000.0 2011-07-20,15.079999923706055,15.329999923706055,14.9399995803833,15.210000038146973,6013500.0 2011-07-21,15.149999618530273,15.270000457763672,14.680000305175781,15.0600004196167,9925700.0 2011-07-22,15.329999923706055,15.539999961853027,15.180000305175781,15.180000305175781,8288600.0 2011-07-25,15.289999961853027,15.399999618530273,15.09000015258789,15.1899995803833,6083900.0 2011-07-26,15.520000457763672,15.930000305175781,15.350000381469727,15.399999618530273,11230800.0 2011-07-27,15.039999961853027,15.380000114440918,15.010000228881836,15.380000114440918,8270000.0 2011-07-28,14.979999542236328,15.170000076293945,14.8100004196167,15.039999961853027,8530700.0 2011-07-29,14.819999694824219,15.020000457763672,14.680000305175781,14.800000190734863,8538300.0 2011-08-01,14.859999656677246,15.130000114440918,14.640000343322754,15.010000228881836,7809300.0 2011-08-02,14.270000457763672,14.979999542236328,14.260000228881836,14.739999771118164,8812600.0 2011-08-03,14.25,14.34000015258789,13.779999732971191,14.270000457763672,14065800.0 2011-08-04,13.460000038146973,14.079999923706055,13.449999809265137,13.989999771118164,14069300.0 2011-08-05,13.020000457763672,13.729999542236328,12.329999923706055,13.609999656677246,27488100.0 2011-08-08,11.960000038146973,12.829999923706055,11.770000457763672,12.329999923706055,26487500.0 2011-08-09,11.979999542236328,12.300000190734863,11.229999542236328,12.199999809265137,26655800.0 2011-08-10,11.9399995803833,12.289999961853027,11.40999984741211,11.75,22142000.0 2011-08-11,12.630000114440918,12.789999961853027,11.970000267028809,12.029999732971191,16174400.0 2011-08-12,12.579999923706055,12.850000381469727,12.390000343322754,12.789999961853027,7321100.0 2011-08-15,13.0,13.020000457763672,12.630000114440918,12.670000076293945,7294700.0 2011-08-16,12.9399995803833,13.220000267028809,12.739999771118164,12.859999656677246,11135300.0 2011-08-17,12.850000381469727,13.170000076293945,12.630000114440918,13.010000228881836,12322000.0 2011-08-18,11.970000267028809,12.529999732971191,11.899999618530273,12.460000038146973,15725100.0 2011-08-19,12.680000305175781,13.489999771118164,12.5600004196167,12.869999885559082,30481100.0 2011-08-22,12.5600004196167,13.100000381469727,12.449999809265137,13.0,13719500.0 2011-08-23,13.050000190734863,13.0600004196167,12.59000015258789,12.65999984741211,13322100.0 2011-08-24,13.069999694824219,13.09000015258789,12.6899995803833,12.989999771118164,9998600.0 2011-08-25,12.630000114440918,13.25,12.5600004196167,13.09000015258789,13971900.0 2011-08-26,12.890000343322754,12.989999771118164,12.399999618530273,12.539999961853027,9099400.0 2011-08-29,13.15999984741211,13.180000305175781,12.9399995803833,13.079999923706055,12462500.0 2011-08-30,13.220000267028809,13.3100004196167,13.020000457763672,13.079999923706055,9209400.0 2011-08-31,13.149999618530273,13.569999694824219,13.039999961853027,13.279999732971191,11133200.0 2011-09-01,13.020000457763672,13.329999923706055,13.020000457763672,13.220000267028809,6722300.0 2011-09-02,12.890000343322754,12.9399995803833,12.5600004196167,12.75,8173100.0 2011-09-06,12.829999923706055,12.850000381469727,12.300000190734863,12.319999694824219,7914000.0 2011-09-07,13.5,13.550000190734863,13.029999732971191,13.050000190734863,8481600.0 2011-09-08,13.430000305175781,13.869999885559082,13.300000190734863,13.460000038146973,9097500.0 2011-09-09,13.6899995803833,14.130000114440918,13.270000457763672,13.270000457763672,18818400.0 2011-09-12,14.390000343322754,14.399999618530273,13.300000190734863,13.5,16467900.0 2011-09-13,14.579999923706055,14.619999885559082,14.289999961853027,14.4399995803833,12883700.0 2011-09-14,14.800000190734863,15.010000228881836,14.470000267028809,14.649999618530273,14199600.0 2011-09-15,15.199999809265137,15.430000305175781,14.890000343322754,14.949999809265137,19788800.0 2011-09-16,15.170000076293945,15.369999885559082,14.979999542236328,15.079999923706055,11739900.0 2011-09-19,15.239999771118164,15.359999656677246,14.739999771118164,14.90999984741211,10912700.0 2011-09-20,15.020000457763672,15.390000343322754,15.0,15.170000076293945,11864100.0 2011-09-21,14.859999656677246,15.279999732971191,14.850000381469727,15.050000190734863,10940600.0 2011-09-22,14.569999694824219,14.699999809265137,14.229999542236328,14.3100004196167,17787800.0 2011-09-23,15.300000190734863,15.380000114440918,14.220000267028809,14.350000381469727,15147600.0 2011-09-26,15.350000381469727,15.5,14.859999656677246,15.40999984741211,10702500.0 2011-09-27,15.229999542236328,15.65999984741211,15.130000114440918,15.449999809265137,13284600.0 2011-09-28,14.890000343322754,15.359999656677246,14.859999656677246,15.3100004196167,12525900.0 2011-09-29,14.960000038146973,15.300000190734863,14.5600004196167,15.15999984741211,10857400.0 2011-09-30,14.520000457763672,14.869999885559082,14.5,14.739999771118164,14144100.0 2011-10-03,14.149999618530273,14.579999923706055,14.09000015258789,14.390000343322754,12397900.0 2011-10-04,14.550000190734863,14.649999618530273,13.720000267028809,13.979999542236328,17981700.0 2011-10-05,15.0,15.029999732971191,14.170000076293945,14.539999961853027,11467800.0 2011-10-06,15.430000305175781,15.550000190734863,14.960000038146973,15.010000228881836,13283600.0 2011-10-07,15.350000381469727,15.59000015258789,15.15999984741211,15.479999542236328,8948500.0 2011-10-10,15.670000076293945,15.90999984741211,15.470000267028809,15.600000381469727,7743700.0 2011-10-11,15.3100004196167,15.670000076293945,15.109999656677246,15.600000381469727,12966900.0 2011-10-12,15.109999656677246,15.449999809265137,14.9399995803833,15.449999809265137,19165700.0 2011-10-13,15.130000114440918,15.210000038146973,14.9399995803833,15.020000457763672,16933100.0 2011-10-14,14.979999542236328,15.34000015258789,14.699999809265137,15.34000015258789,16351200.0 2011-10-17,14.300000190734863,14.890000343322754,14.079999923706055,14.890000343322754,19387600.0 2011-10-18,14.5600004196167,14.619999885559082,14.109999656677246,14.3100004196167,17788000.0 2011-10-19,13.699999809265137,14.630000114440918,13.5600004196167,14.539999961853027,25561200.0 2011-10-20,13.319999694824219,13.630000114440918,12.989999771118164,12.989999771118164,30417300.0 2011-10-21,13.140000343322754,13.770000457763672,13.010000228881836,13.539999961853027,24073100.0 2011-10-24,13.800000190734863,13.819999694824219,13.199999809265137,13.199999809265137,22294800.0 2011-10-25,13.399999618530273,13.949999809265137,13.380000114440918,13.729999542236328,11992400.0 2011-10-26,13.65999984741211,13.789999961853027,13.239999771118164,13.640000343322754,11398000.0 2011-10-27,14.069999694824219,14.220000267028809,13.529999732971191,14.069999694824219,17821600.0 2011-10-28,14.09000015258789,14.289999961853027,13.869999885559082,14.029999732971191,11434300.0 2011-10-31,13.989999771118164,14.149999618530273,13.850000381469727,13.890000343322754,9183400.0 2011-11-01,13.520000457763672,13.670000076293945,13.3100004196167,13.569999694824219,15092900.0 2011-11-02,13.600000381469727,13.869999885559082,13.5,13.6899995803833,8687300.0 2011-11-03,13.899999618530273,13.90999984741211,13.260000228881836,13.720000267028809,11790300.0 2011-11-04,14.239999771118164,14.300000190734863,13.699999809265137,13.760000228881836,11724900.0 2011-11-07,14.390000343322754,14.40999984741211,14.010000228881836,14.239999771118164,11138300.0 2011-11-08,14.619999885559082,14.6899995803833,14.220000267028809,14.550000190734863,14345400.0 2011-11-09,14.109999656677246,14.460000038146973,14.050000190734863,14.229999542236328,11897600.0 2011-11-10,14.479999542236328,14.59000015258789,14.020000457763672,14.319999694824219,13609800.0 2011-11-11,14.920000076293945,15.029999732971191,14.529999732971191,14.59000015258789,11439000.0 2011-11-14,14.84000015258789,15.039999961853027,14.510000228881836,14.859999656677246,9279700.0 2011-11-15,15.079999923706055,15.170000076293945,14.670000076293945,14.789999961853027,12147200.0 2011-11-16,14.680000305175781,15.100000381469727,14.630000114440918,14.960000038146973,12261900.0 2011-11-17,13.760000228881836,14.300000190734863,13.579999923706055,14.130000114440918,26839400.0 2011-11-18,14.649999618530273,14.899999618530273,14.350000381469727,14.5,31036600.0 2011-11-21,14.380000114440918,14.619999885559082,14.130000114440918,14.399999618530273,15624300.0 2011-11-22,14.010000228881836,14.329999923706055,13.890000343322754,14.329999923706055,14338400.0 2011-11-23,13.390000343322754,13.899999618530273,13.239999771118164,13.880000114440918,12476200.0 2011-11-25,13.140000343322754,13.529999732971191,13.130000114440918,13.279999732971191,4485000.0 2011-11-28,13.380000114440918,13.680000305175781,13.229999542236328,13.609999656677246,9526400.0 2011-11-29,13.199999809265137,13.520000457763672,13.130000114440918,13.520000457763672,8373500.0 2011-11-30,14.119999885559082,14.15999984741211,13.380000114440918,13.550000190734863,13690400.0 2011-12-01,13.859999656677246,14.199999809265137,13.710000038146973,14.1899995803833,8822900.0 2011-12-02,13.789999961853027,14.470000267028809,13.760000228881836,14.430000305175781,13589600.0 2011-12-05,13.779999732971191,14.119999885559082,13.739999771118164,14.029999732971191,10821100.0 2011-12-06,14.100000381469727,14.210000038146973,13.739999771118164,13.84000015258789,12373200.0 2011-12-07,14.579999923706055,14.699999809265137,14.15999984741211,14.34000015258789,14271200.0 2011-12-08,14.149999618530273,14.550000190734863,14.119999885559082,14.350000381469727,8549000.0 2011-12-09,14.289999961853027,14.380000114440918,13.920000076293945,14.15999984741211,6789200.0 2011-12-12,14.109999656677246,14.15999984741211,13.899999618530273,14.130000114440918,7189400.0 2011-12-13,13.770000457763672,14.399999618530273,13.680000305175781,14.260000228881836,10199200.0 2011-12-14,13.489999771118164,13.90999984741211,13.420000076293945,13.770000457763672,8174200.0 2011-12-15,13.319999694824219,13.84000015258789,13.25,13.800000190734863,8412700.0 2011-12-16,13.520000457763672,13.649999618530273,13.329999923706055,13.350000381469727,8139000.0 2011-12-19,13.220000267028809,13.649999618530273,13.1899995803833,13.600000381469727,6930200.0 2011-12-20,13.899999618530273,13.930000305175781,13.390000343322754,13.430000305175781,12353800.0 2011-12-21,13.789999961853027,13.979999542236328,13.5600004196167,13.890000343322754,8376400.0 2011-12-22,14.3100004196167,14.380000114440918,13.800000190734863,13.800000190734863,9550400.0 2011-12-23,14.140000343322754,14.359999656677246,14.069999694824219,14.289999961853027,4533600.0 2011-12-27,13.90999984741211,14.149999618530273,13.899999618530273,14.149999618530273,6447000.0 2011-12-28,13.729999542236328,13.960000038146973,13.680000305175781,13.960000038146973,5293800.0 2011-12-29,13.75,13.880000114440918,13.699999809265137,13.729999542236328,3107400.0 2011-12-30,13.850000381469727,13.880000114440918,13.699999809265137,13.699999809265137,3182200.0 2012-01-03,13.989999771118164,14.300000190734863,13.850000381469727,14.130000114440918,7046500.0 2012-01-04,14.1899995803833,14.220000267028809,13.800000190734863,13.949999809265137,7096000.0 2012-01-05,15.229999542236328,15.300000190734863,14.460000038146973,14.470000267028809,26999700.0 2012-01-06,15.720000267028809,15.779999732971191,15.239999771118164,15.279999732971191,23177700.0 2012-01-09,15.850000381469727,16.030000686645508,15.430000305175781,15.880000114440918,17819500.0 2012-01-10,15.619999885559082,16.059999465942383,15.529999732971191,16.010000228881836,15531400.0 2012-01-11,15.270000457763672,15.460000038146973,14.829999923706055,15.399999618530273,23508600.0 2012-01-12,15.229999542236328,15.350000381469727,15.020000457763672,15.220000267028809,9840400.0 2012-01-13,14.779999732971191,15.100000381469727,14.6899995803833,15.100000381469727,13651800.0 2012-01-17,14.460000038146973,15.050000190734863,14.390000343322754,14.989999771118164,16915100.0 2012-01-18,15.119999885559082,15.25,14.369999885559082,14.550000190734863,18900600.0 2012-01-19,15.460000038146973,15.630000114440918,15.210000038146973,15.229999542236328,12596900.0 2012-01-20,15.529999732971191,15.600000381469727,15.239999771118164,15.430000305175781,11168500.0 2012-01-23,15.970000267028809,16.0,15.34000015258789,15.520000457763672,20122700.0 2012-01-24,15.75,16.110000610351562,15.640000343322754,15.739999771118164,18571900.0 2012-01-25,16.020000457763672,16.1200008392334,15.5,15.779999732971191,12864000.0 2012-01-26,15.760000228881836,16.200000762939453,15.65999984741211,16.18000030517578,11323200.0 2012-01-27,15.789999961853027,16.290000915527344,15.229999542236328,15.270000457763672,23460400.0 2012-01-30,15.739999771118164,15.84000015258789,15.350000381469727,15.649999618530273,9780000.0 2012-01-31,15.539999961853027,15.9399995803833,15.470000267028809,15.850000381469727,8794000.0 2012-02-01,15.9399995803833,16.049999237060547,15.699999809265137,15.770000457763672,14221400.0 2012-02-02,16.510000228881836,16.559999465942383,15.760000228881836,16.0,13306100.0 2012-02-03,16.639999389648438,16.860000610351562,16.600000381469727,16.739999771118164,11676700.0 2012-02-06,16.34000015258789,16.559999465942383,16.209999084472656,16.549999237060547,8077000.0 2012-02-07,16.280000686645508,16.420000076293945,16.06999969482422,16.3799991607666,9217300.0 2012-02-08,16.43000030517578,16.729999542236328,16.25,16.309999465942383,8984300.0 2012-02-09,16.43000030517578,16.639999389648438,16.239999771118164,16.459999084472656,5808900.0 2012-02-10,16.049999237060547,16.280000686645508,16.020000457763672,16.200000762939453,6191200.0 2012-02-13,15.9399995803833,16.170000076293945,15.65999984741211,16.049999237060547,8576600.0 2012-02-14,16.0,16.030000686645508,15.75,15.869999885559082,6805100.0 2012-02-15,16.139999389648438,16.209999084472656,15.859999656677246,16.049999237060547,8024100.0 2012-02-16,16.729999542236328,16.780000686645508,16.209999084472656,16.229999542236328,9003200.0 2012-02-17,16.3700008392334,16.780000686645508,16.329999923706055,16.719999313354492,9627200.0 2012-02-21,16.0,16.530000686645508,15.989999771118164,16.389999389648438,12798200.0 2012-02-22,16.0,16.350000381469727,15.90999984741211,16.0,15893100.0 2012-02-23,16.059999465942383,16.079999923706055,15.65999984741211,15.970000267028809,16040700.0 2012-02-24,15.460000038146973,16.309999465942383,15.350000381469727,16.309999465942383,26893100.0 2012-02-27,15.329999923706055,15.550000190734863,15.220000267028809,15.350000381469727,13641600.0 2012-02-28,15.260000228881836,15.420000076293945,15.079999923706055,15.359999656677246,14522400.0 2012-02-29,15.0,15.279999732971191,14.890000343322754,15.270000457763672,14473100.0 2012-03-01,15.100000381469727,15.25,14.920000076293945,15.020000457763672,10879000.0 2012-03-02,15.069999694824219,15.25,14.960000038146973,15.039999961853027,12991700.0 2012-03-05,14.789999961853027,15.039999961853027,14.5600004196167,15.0,15286000.0 2012-03-06,14.619999885559082,14.789999961853027,14.470000267028809,14.5600004196167,10650800.0 2012-03-07,14.8100004196167,14.979999542236328,14.619999885559082,14.6899995803833,8150200.0 2012-03-08,14.960000038146973,15.039999961853027,14.800000190734863,14.880000114440918,13081700.0 2012-03-09,14.869999885559082,15.109999656677246,14.779999732971191,14.9399995803833,11425900.0 2012-03-12,15.039999961853027,15.210000038146973,14.779999732971191,14.869999885559082,11592000.0 2012-03-13,15.479999542236328,15.479999542236328,15.100000381469727,15.220000267028809,10555300.0 2012-03-14,15.369999885559082,15.729999542236328,15.140000343322754,15.619999885559082,12974600.0 2012-03-15,15.630000114440918,15.699999809265137,15.319999694824219,15.369999885559082,9896700.0 2012-03-16,15.380000114440918,15.729999542236328,15.359999656677246,15.600000381469727,8215200.0 2012-03-19,15.4399995803833,15.569999694824219,15.270000457763672,15.3100004196167,5464500.0 2012-03-20,15.760000228881836,15.829999923706055,15.3100004196167,15.34000015258789,11192000.0 2012-03-21,15.739999771118164,15.850000381469727,15.5600004196167,15.739999771118164,5764700.0 2012-03-22,15.779999732971191,15.970000267028809,15.550000190734863,15.619999885559082,10655200.0 2012-03-23,15.84000015258789,15.869999885559082,15.569999694824219,15.75,8087600.0 2012-03-26,15.869999885559082,16.0,15.75,15.899999618530273,8052900.0 2012-03-27,15.75,15.920000076293945,15.619999885559082,15.850000381469727,6886900.0 2012-03-28,15.619999885559082,15.90999984741211,15.569999694824219,15.760000228881836,7943500.0 2012-03-29,15.739999771118164,15.800000190734863,15.329999923706055,15.529999732971191,8021100.0 2012-03-30,15.729999542236328,15.800000190734863,15.489999771118164,15.779999732971191,7010300.0 2012-04-02,15.880000114440918,15.890000343322754,15.4399995803833,15.649999618530273,8221100.0 2012-04-03,15.649999618530273,15.880000114440918,15.550000190734863,15.779999732971191,11192800.0 2012-04-04,15.289999961853027,15.579999923706055,15.140000343322754,15.5,9248000.0 2012-04-05,15.140000343322754,15.329999923706055,15.100000381469727,15.1899995803833,5133100.0 2012-04-09,14.9399995803833,15.0,14.779999732971191,14.9399995803833,11006400.0 2012-04-10,14.75,14.989999771118164,14.539999961853027,14.9399995803833,15641900.0 2012-04-11,15.069999694824219,15.140000343322754,14.829999923706055,14.829999923706055,10005000.0 2012-04-12,15.3100004196167,15.4399995803833,15.029999732971191,15.039999961853027,4815900.0 2012-04-13,15.119999885559082,15.300000190734863,15.0,15.199999809265137,5189400.0 2012-04-16,15.25,15.40999984741211,15.029999732971191,15.170000076293945,6708900.0 2012-04-17,15.40999984741211,15.470000267028809,15.279999732971191,15.300000190734863,6641100.0 2012-04-18,15.600000381469727,15.670000076293945,15.119999885559082,15.300000190734863,8418700.0 2012-04-19,15.4399995803833,15.899999618530273,15.34000015258789,15.579999923706055,8235900.0 2012-04-20,15.199999809265137,15.510000228881836,15.180000305175781,15.420000076293945,8484400.0 2012-04-23,15.109999656677246,15.170000076293945,14.779999732971191,15.109999656677246,11558500.0 2012-04-24,14.720000267028809,15.199999809265137,14.6899995803833,15.149999618530273,7563600.0 2012-04-25,14.960000038146973,15.050000190734863,14.739999771118164,15.010000228881836,13347900.0 2012-04-26,15.350000381469727,15.369999885559082,14.930000305175781,14.989999771118164,13143600.0 2012-04-27,14.890000343322754,15.149999618530273,14.649999618530273,15.069999694824219,13392000.0 2012-04-30,15.010000228881836,15.0600004196167,14.729999542236328,14.869999885559082,8718400.0 2012-05-01,14.989999771118164,15.260000228881836,14.920000076293945,15.010000228881836,9856500.0 2012-05-02,14.819999694824219,14.979999542236328,14.729999542236328,14.880000114440918,7768200.0 2012-05-03,14.279999732971191,14.9399995803833,14.170000076293945,14.8100004196167,13178000.0 2012-05-04,14.020000457763672,14.34000015258789,13.800000190734863,14.220000267028809,10295800.0 2012-05-07,13.970000267028809,14.149999618530273,13.880000114440918,13.920000076293945,11615800.0 2012-05-08,13.899999618530273,13.9399995803833,13.569999694824219,13.920000076293945,14489500.0 2012-05-09,13.65999984741211,13.789999961853027,13.270000457763672,13.40999984741211,15593200.0 2012-05-10,13.5600004196167,13.779999732971191,13.399999618530273,13.720000267028809,9122100.0 2012-05-11,13.8100004196167,14.0,13.520000457763672,13.529999732971191,9608000.0 2012-05-14,13.529999732971191,13.8100004196167,13.489999771118164,13.670000076293945,8736900.0 2012-05-15,13.380000114440918,13.729999542236328,13.34000015258789,13.550000190734863,8849700.0 2012-05-16,13.5600004196167,13.760000228881836,13.420000076293945,13.430000305175781,14835400.0 2012-05-17,13.300000190734863,13.789999961853027,13.300000190734863,13.649999618530273,14600900.0 2012-05-18,12.760000228881836,13.84000015258789,12.670000076293945,13.8100004196167,25079800.0 2012-05-21,13.25,13.289999961853027,12.770000457763672,12.779999732971191,20246200.0 2012-05-22,12.989999771118164,13.260000228881836,12.779999732971191,13.25,24103200.0 2012-05-23,13.100000381469727,13.149999618530273,12.6899995803833,12.869999885559082,18618300.0 2012-05-24,12.859999656677246,13.109999656677246,12.75,13.109999656677246,13832200.0 2012-05-25,13.069999694824219,13.15999984741211,12.829999923706055,12.829999923706055,8254100.0 2012-05-29,13.050000190734863,13.270000457763672,12.949999809265137,13.140000343322754,10718100.0 2012-05-30,12.779999732971191,12.890000343322754,12.710000038146973,12.890000343322754,12065000.0 2012-05-31,12.529999732971191,12.789999961853027,12.399999618530273,12.739999771118164,13368000.0 2012-06-01,11.970000267028809,12.399999618530273,11.960000038146973,12.34000015258789,18853900.0 2012-06-04,12.020000457763672,12.279999732971191,11.890000343322754,12.039999961853027,8512800.0 2012-06-05,12.300000190734863,12.34000015258789,12.0,12.25,9071400.0 2012-06-06,12.670000076293945,12.699999809265137,12.350000381469727,12.359999656677246,8919900.0 2012-06-07,12.229999542236328,12.920000076293945,12.229999542236328,12.779999732971191,14187400.0 2012-06-08,12.279999732971191,12.350000381469727,12.029999732971191,12.109999656677246,8871100.0 2012-06-11,11.90999984741211,12.369999885559082,11.890000343322754,12.279999732971191,9429700.0 2012-06-12,12.050000190734863,12.149999618530273,11.930000305175781,11.979999542236328,7668700.0 2012-06-13,11.770000457763672,12.010000228881836,11.670000076293945,12.0,12123200.0 2012-06-14,11.600000381469727,11.829999923706055,11.5600004196167,11.829999923706055,11950700.0 2012-06-15,11.520000457763672,11.699999809265137,11.5,11.569999694824219,9844200.0 2012-06-18,12.0,12.0600004196167,11.430000305175781,11.430000305175781,9657900.0 2012-06-19,12.100000381469727,12.149999618530273,11.899999618530273,11.979999542236328,6025400.0 2012-06-20,12.010000228881836,12.180000305175781,11.930000305175781,12.079999923706055,7223600.0 2012-06-21,11.399999618530273,12.0,11.359999656677246,11.960000038146973,9567400.0 2012-06-22,11.430000305175781,11.510000228881836,11.329999923706055,11.5,8632900.0 2012-06-25,11.050000190734863,11.449999809265137,11.020000457763672,11.359999656677246,12969500.0 2012-06-26,11.029999732971191,11.149999618530273,10.9399995803833,11.09000015258789,12292400.0 2012-06-27,11.329999923706055,11.430000305175781,10.989999771118164,11.119999885559082,14825400.0 2012-06-28,11.029999732971191,11.270000457763672,10.869999885559082,11.15999984741211,13371500.0 2012-06-29,11.279999732971191,11.319999694824219,11.140000343322754,11.229999542236328,9106600.0 2012-07-02,11.170000076293945,11.399999618530273,11.140000343322754,11.329999923706055,6784100.0 2012-07-03,11.119999885559082,11.220000267028809,11.0600004196167,11.119999885559082,3437000.0 2012-07-05,11.039999961853027,11.15999984741211,10.930000305175781,11.119999885559082,7307900.0 2012-07-06,10.800000190734863,11.010000228881836,10.640000343322754,10.960000038146973,10355800.0 2012-07-09,10.84000015258789,10.869999885559082,10.600000381469727,10.770000457763672,11104000.0 2012-07-10,10.649999618530273,10.960000038146973,10.5600004196167,10.84000015258789,8449600.0 2012-07-11,10.520000457763672,10.739999771118164,10.449999809265137,10.65999984741211,9237000.0 2012-07-12,10.4399995803833,10.510000228881836,10.270000457763672,10.420000076293945,10807400.0 2012-07-13,10.529999732971191,10.619999885559082,10.449999809265137,10.470000267028809,12058300.0 2012-07-16,10.380000114440918,10.600000381469727,10.359999656677246,10.479999542236328,9677100.0 2012-07-17,10.510000228881836,10.569999694824219,10.350000381469727,10.420000076293945,10818600.0 2012-07-18,10.869999885559082,11.010000228881836,10.4399995803833,10.479999542236328,7250200.0 2012-07-19,11.140000343322754,11.399999618530273,11.0,11.0600004196167,10887400.0 2012-07-20,10.859999656677246,11.220000267028809,10.800000190734863,11.170000076293945,8840600.0 2012-07-23,10.699999809265137,10.75,10.470000267028809,10.649999618530273,9371000.0 2012-07-24,10.649999618530273,10.75,10.489999771118164,10.6899995803833,7812000.0 2012-07-25,10.890000343322754,10.970000267028809,10.670000076293945,10.720000267028809,6568300.0 2012-07-26,11.399999618530273,11.520000457763672,11.180000305175781,11.430000305175781,14672600.0 2012-07-27,11.619999885559082,11.6899995803833,11.199999809265137,11.350000381469727,11288300.0 2012-07-30,11.329999923706055,11.75,11.220000267028809,11.550000190734863,7248000.0 2012-07-31,11.260000228881836,11.630000114440918,11.260000228881836,11.369999885559082,11167900.0 2012-08-01,11.140000343322754,11.420000076293945,10.960000038146973,11.319999694824219,11468400.0 2012-08-02,11.109999656677246,11.260000228881836,10.90999984741211,11.079999923706055,9691500.0 2012-08-03,11.350000381469727,11.4399995803833,11.149999618530273,11.210000038146973,11909900.0 2012-08-06,11.119999885559082,11.40999984741211,11.09000015258789,11.399999618530273,9163800.0 2012-08-07,11.680000305175781,11.760000228881836,11.170000076293945,11.199999809265137,12590500.0 2012-08-08,11.800000190734863,11.890000343322754,11.619999885559082,11.680000305175781,8093700.0 2012-08-09,11.9399995803833,11.979999542236328,11.770000457763672,11.800000190734863,7259700.0 2012-08-10,12.109999656677246,12.130000114440918,11.869999885559082,11.890000343322754,8047200.0 2012-08-13,11.989999771118164,12.199999809265137,11.8100004196167,12.109999656677246,6161000.0 2012-08-14,11.779999732971191,12.170000076293945,11.720000267028809,12.130000114440918,12870000.0 2012-08-15,11.9399995803833,11.970000267028809,11.770000457763672,11.779999732971191,8725700.0 2012-08-16,12.279999732971191,12.329999923706055,11.920000076293945,12.0,16812800.0 2012-08-17,10.539999961853027,10.850000381469727,10.300000190734863,10.729999542236328,54101900.0 2012-08-20,10.4399995803833,10.579999923706055,10.40999984741211,10.510000228881836,14118500.0 2012-08-21,10.619999885559082,10.739999771118164,10.449999809265137,10.449999809265137,11720200.0 2012-08-22,10.579999923706055,10.670000076293945,10.489999771118164,10.579999923706055,8894000.0 2012-08-23,10.420000076293945,10.5600004196167,10.350000381469727,10.529999732971191,8269200.0 2012-08-24,10.449999809265137,10.489999771118164,10.329999923706055,10.420000076293945,6801100.0 2012-08-27,10.350000381469727,10.489999771118164,10.319999694824219,10.470000267028809,5798300.0 2012-08-28,10.289999961853027,10.390000343322754,10.279999732971191,10.319999694824219,8241400.0 2012-08-29,10.479999542236328,10.600000381469727,10.279999732971191,10.279999732971191,15275300.0 2012-08-30,10.180000305175781,10.470000267028809,10.149999618530273,10.399999618530273,8637100.0 2012-08-31,10.15999984741211,10.3100004196167,10.029999732971191,10.239999771118164,9506600.0 2012-09-04,10.09000015258789,10.239999771118164,9.979999542236328,10.210000038146973,9958400.0 2012-09-05,10.239999771118164,10.300000190734863,10.020000457763672,10.109999656677246,7155500.0 2012-09-06,10.430000305175781,10.520000457763672,10.220000267028809,10.329999923706055,8085600.0 2012-09-07,10.479999542236328,10.539999961853027,10.329999923706055,10.40999984741211,5868900.0 2012-09-10,10.210000038146973,10.520000457763672,10.170000076293945,10.479999542236328,7996200.0 2012-09-11,10.350000381469727,10.369999885559082,10.119999885559082,10.239999771118164,6489200.0 2012-09-12,10.25,10.489999771118164,10.220000267028809,10.369999885559082,8200400.0 2012-09-13,10.199999809265137,10.279999732971191,9.979999542236328,10.109999656677246,11813000.0 2012-09-14,10.34000015258789,10.390000343322754,10.029999732971191,10.050000190734863,13140600.0 2012-09-17,10.100000381469727,10.289999961853027,10.069999694824219,10.229999542236328,7567200.0 2012-09-18,10.25,10.300000190734863,10.050000190734863,10.109999656677246,11494200.0 2012-09-19,10.09000015258789,10.329999923706055,10.069999694824219,10.3100004196167,9328300.0 2012-09-20,10.010000228881836,10.09000015258789,9.880000114440918,10.029999732971191,14157200.0 2012-09-21,9.819999694824219,10.119999885559082,9.789999961853027,10.050000190734863,14222700.0 2012-09-24,9.489999771118164,9.789999961853027,9.430000305175781,9.760000228881836,16389100.0 2012-09-25,9.239999771118164,9.600000381469727,9.239999771118164,9.5,11043100.0 2012-09-26,9.210000038146973,9.239999771118164,8.949999809265137,9.020000457763672,14762900.0 2012-09-27,9.329999923706055,9.40999984741211,9.109999656677246,9.229999542236328,13151800.0 2012-09-28,9.15999984741211,9.300000190734863,9.140000343322754,9.289999961853027,10194700.0 2012-10-01,9.1899995803833,9.34000015258789,9.109999656677246,9.180000305175781,8900400.0 2012-10-02,9.270000457763672,9.289999961853027,9.050000190734863,9.1899995803833,14936500.0 2012-10-03,9.1899995803833,9.350000381469727,9.15999984741211,9.279999732971191,14852600.0 2012-10-04,9.369999885559082,9.380000114440918,9.100000381469727,9.180000305175781,8263300.0 2012-10-05,9.25,9.5,9.220000267028809,9.390000343322754,8269000.0 2012-10-08,9.199999809265137,9.279999732971191,9.119999885559082,9.210000038146973,3998700.0 2012-10-09,9.0,9.239999771118164,8.970000267028809,9.180000305175781,10464500.0 2012-10-10,8.819999694824219,9.029999732971191,8.789999961853027,8.949999809265137,11751600.0 2012-10-11,8.880000114440918,9.0,8.699999809265137,8.869999885559082,21518500.0 2012-10-12,8.75,8.989999771118164,8.680000305175781,8.880000114440918,15317300.0 2012-10-15,8.710000038146973,8.869999885559082,8.670000076293945,8.739999771118164,10050200.0 2012-10-16,8.970000267028809,9.0,8.75,8.800000190734863,8285100.0 2012-10-17,9.0,9.050000190734863,8.8100004196167,8.920000076293945,11597500.0 2012-10-18,8.829999923706055,8.979999542236328,8.819999694824219,8.960000038146973,11000100.0 2012-10-19,7.570000171661377,7.960000038146973,7.519999980926514,7.949999809265137,54487000.0 2012-10-22,7.460000038146973,7.670000076293945,7.340000152587891,7.619999885559082,17758900.0 2012-10-23,7.619999885559082,7.730000019073486,7.320000171661377,7.360000133514404,16594300.0 2012-10-24,7.579999923706055,7.699999809265137,7.400000095367432,7.679999828338623,14488200.0 2012-10-25,7.739999771118164,7.760000228881836,7.510000228881836,7.659999847412109,10330900.0 2012-10-26,7.760000228881836,7.829999923706055,7.630000114440918,7.71999979019165,10852700.0 2012-10-31,7.889999866485596,7.980000019073486,7.75,7.769999980926514,9025300.0 2012-11-01,8.09000015258789,8.130000114440918,7.889999866485596,7.889999866485596,9030000.0 2012-11-02,7.980000019073486,8.130000114440918,7.940000057220459,8.029999732971191,7221900.0 2012-11-05,8.140000343322754,8.15999984741211,7.920000076293945,7.960000038146973,5873300.0 2012-11-06,8.15999984741211,8.25,8.039999961853027,8.170000076293945,8362600.0 2012-11-07,7.920000076293945,8.100000381469727,7.849999904632568,8.100000381469727,8227100.0 2012-11-08,7.829999923706055,7.989999771118164,7.800000190734863,7.940000057220459,5074400.0 2012-11-09,7.769999980926514,8.039999961853027,7.75,7.829999923706055,6744200.0 2012-11-12,7.78000020980835,7.840000152587891,7.639999866485596,7.840000152587891,4581000.0 2012-11-13,7.559999942779541,7.849999904632568,7.550000190734863,7.849999904632568,6237900.0 2012-11-14,7.360000133514404,7.690000057220459,7.340000152587891,7.639999866485596,12405300.0 2012-11-15,7.409999847412109,7.610000133514404,7.380000114440918,7.429999828338623,11991300.0 2012-11-16,7.400000095367432,7.599999904632568,7.050000190734863,7.550000190734863,20595000.0 2012-11-19,7.699999809265137,7.730000019073486,7.400000095367432,7.420000076293945,10262500.0 2012-11-20,7.809999942779541,7.809999942779541,7.570000171661377,7.650000095367432,15159800.0 2012-11-21,7.820000171661377,7.900000095367432,7.75,7.800000190734863,9120000.0 2012-11-23,8.069999694824219,8.079999923706055,7.820000171661377,7.840000152587891,4589800.0 2012-11-26,8.359999656677246,8.390000343322754,7.989999771118164,8.020000457763672,15418300.0 2012-11-27,8.300000190734863,8.449999809265137,8.260000228881836,8.350000381469727,11535400.0 2012-11-28,8.539999961853027,8.569999694824219,8.140000343322754,8.199999809265137,12998100.0 2012-11-29,8.479999542236328,8.720000267028809,8.350000381469727,8.630000114440918,13506900.0 2012-11-30,8.470000267028809,8.510000228881836,8.319999694824219,8.470000267028809,19913200.0 2012-12-03,8.510000228881836,8.569999694824219,8.420000076293945,8.550000190734863,10521100.0 2012-12-04,8.65999984741211,8.720000267028809,8.449999809265137,8.520000457763672,13837700.0 2012-12-05,8.729999542236328,8.75,8.550000190734863,8.619999885559082,16800200.0 2012-12-06,8.869999885559082,8.880000114440918,8.59000015258789,8.720000267028809,16157000.0 2012-12-07,8.800000190734863,8.960000038146973,8.739999771118164,8.949999809265137,10797500.0 2012-12-10,8.630000114440918,8.800000190734863,8.520000457763672,8.670000076293945,11268200.0 2012-12-11,8.640000343322754,8.699999809265137,8.550000190734863,8.640000343322754,13108800.0 2012-12-12,8.479999542236328,8.800000190734863,8.399999618530273,8.6899995803833,11347500.0 2012-12-13,8.34000015258789,8.569999694824219,8.25,8.489999771118164,9228300.0 2012-12-14,8.210000038146973,8.380000114440918,8.149999618530273,8.3100004196167,7885200.0 2012-12-17,8.319999694824219,8.350000381469727,8.149999618530273,8.25,8772500.0 2012-12-18,8.619999885559082,8.670000076293945,8.399999618530273,8.449999809265137,12543900.0 2012-12-19,8.710000038146973,8.859999656677246,8.670000076293945,8.75,10109400.0 2012-12-20,8.449999809265137,8.729999542236328,8.430000305175781,8.6899995803833,8287400.0 2012-12-21,8.34000015258789,8.380000114440918,8.149999618530273,8.199999809265137,18962800.0 2012-12-24,8.25,8.319999694824219,8.1899995803833,8.289999961853027,2521800.0 2012-12-26,7.400000095367432,8.369999885559082,7.190000057220459,8.25,30435700.0 2012-12-27,7.139999866485596,7.269999980926514,6.980000019073486,7.179999828338623,35280900.0 2012-12-28,7.170000076293945,7.210000038146973,7.050000190734863,7.079999923706055,19906700.0 2012-12-31,7.260000228881836,7.289999961853027,7.079999923706055,7.139999866485596,11254400.0 2013-01-02,7.389999866485596,7.579999923706055,7.179999828338623,7.449999809265137,18853200.0 2013-01-03,7.489999771118164,7.659999847412109,7.329999923706055,7.46999979019165,14383500.0 2013-01-04,7.809999942779541,7.849999904632568,7.420000076293945,7.510000228881836,17510700.0 2013-01-07,7.829999923706055,7.980000019073486,7.730000019073486,7.789999961853027,11854900.0 2013-01-08,7.909999847412109,8.109999656677246,7.869999885559082,7.900000095367432,14706300.0 2013-01-09,8.180000305175781,8.1899995803833,7.96999979019165,8.0600004196167,17503200.0 2013-01-10,8.479999542236328,8.5,8.210000038146973,8.25,17807200.0 2013-01-11,8.619999885559082,8.640000343322754,8.430000305175781,8.430000305175781,8996700.0 2013-01-14,8.739999771118164,8.760000228881836,8.390000343322754,8.630000114440918,12004600.0 2013-01-15,8.65999984741211,8.720000267028809,8.569999694824219,8.710000038146973,8006500.0 2013-01-16,8.729999542236328,8.760000228881836,8.609999656677246,8.619999885559082,5613400.0 2013-01-17,8.6899995803833,8.850000381469727,8.529999732971191,8.710000038146973,17066200.0 2013-01-18,8.680000305175781,8.699999809265137,8.5,8.579999923706055,8266800.0 2013-01-22,8.880000114440918,8.930000305175781,8.579999923706055,8.640000343322754,10979300.0 2013-01-23,9.3100004196167,9.380000114440918,8.729999542236328,8.880000114440918,27889300.0 2013-01-24,9.109999656677246,9.25,9.039999961853027,9.199999809265137,11419700.0 2013-01-25,9.15999984741211,9.359999656677246,9.119999885559082,9.180000305175781,8462800.0 2013-01-28,9.420000076293945,9.489999771118164,9.149999618530273,9.1899995803833,8544000.0 2013-01-29,9.449999809265137,9.470000267028809,9.25,9.260000228881836,10042900.0 2013-01-30,9.270000457763672,9.600000381469727,9.25,9.430000305175781,10116200.0 2013-01-31,9.25,9.359999656677246,9.170000076293945,9.300000190734863,7197900.0 2013-02-01,9.510000228881836,9.539999961853027,9.300000190734863,9.380000114440918,8208900.0 2013-02-04,9.279999732971191,9.529999732971191,9.260000228881836,9.420000076293945,6427700.0 2013-02-05,9.460000038146973,9.5600004196167,9.399999618530273,9.5600004196167,7121000.0 2013-02-06,9.5,9.5600004196167,9.430000305175781,9.5,6958300.0 2013-02-07,9.279999732971191,9.5,9.15999984741211,9.470000267028809,9249200.0 2013-02-08,9.460000038146973,9.479999542236328,9.25,9.289999961853027,7550700.0 2013-02-11,9.550000190734863,9.5600004196167,9.399999618530273,9.460000038146973,5033800.0 2013-02-12,9.449999809265137,9.609999656677246,9.420000076293945,9.520000457763672,7250100.0 2013-02-13,9.390000343322754,9.479999542236328,9.279999732971191,9.4399995803833,9026800.0 2013-02-14,9.520000457763672,9.569999694824219,9.300000190734863,9.34000015258789,7161500.0 2013-02-15,9.350000381469727,9.609999656677246,9.319999694824219,9.510000228881836,6682900.0 2013-02-19,9.279999732971191,9.380000114440918,9.220000267028809,9.380000114440918,10355900.0 2013-02-20,9.239999771118164,9.5,9.229999542236328,9.359999656677246,8920100.0 2013-02-21,9.470000267028809,9.5600004196167,9.15999984741211,9.300000190734863,15324600.0 2013-02-22,9.890000343322754,9.989999771118164,9.350000381469727,9.979999542236328,25406800.0 2013-02-25,9.850000381469727,10.130000114440918,9.850000381469727,9.949999809265137,13560600.0 2013-02-26,10.039999961853027,10.079999923706055,9.859999656677246,9.899999618530273,11061400.0 2013-02-27,10.279999732971191,10.380000114440918,9.989999771118164,10.0,8450500.0 2013-02-28,10.100000381469727,10.34000015258789,10.09000015258789,10.300000190734863,8770000.0 2013-03-01,10.270000457763672,10.319999694824219,9.949999809265137,10.079999923706055,8034300.0 2013-03-04,10.3100004196167,10.399999618530273,10.100000381469727,10.229999542236328,7815000.0 2013-03-05,10.369999885559082,10.460000038146973,10.279999732971191,10.319999694824219,8857100.0 2013-03-06,10.460000038146973,10.5,10.300000190734863,10.420000076293945,7707700.0 2013-03-07,10.369999885559082,10.550000190734863,10.289999961853027,10.510000228881836,5279200.0 2013-03-08,10.6899995803833,10.800000190734863,10.359999656677246,10.399999618530273,10595500.0 2013-03-11,10.6899995803833,10.729999542236328,10.619999885559082,10.65999984741211,5098500.0 2013-03-12,10.579999923706055,10.720000267028809,10.489999771118164,10.59000015258789,5354800.0 2013-03-13,10.699999809265137,10.710000038146973,10.5,10.640000343322754,6217700.0 2013-03-14,10.850000381469727,10.989999771118164,10.710000038146973,10.75,7846700.0 2013-03-15,10.699999809265137,10.84000015258789,10.569999694824219,10.800000190734863,7282900.0 2013-03-18,10.520000457763672,10.630000114440918,10.420000076293945,10.5,5587800.0 2013-03-19,10.319999694824219,10.569999694824219,10.15999984741211,10.529999732971191,8219400.0 2013-03-20,10.449999809265137,10.569999694824219,10.380000114440918,10.380000114440918,5813100.0 2013-03-21,10.140000343322754,10.430000305175781,10.130000114440918,10.40999984741211,9140100.0 2013-03-22,10.210000038146973,10.359999656677246,10.180000305175781,10.260000228881836,5087400.0 2013-03-25,10.279999732971191,10.359999656677246,10.180000305175781,10.229999542236328,5756600.0 2013-03-26,10.489999771118164,10.510000228881836,10.25,10.260000228881836,4379800.0 2013-03-27,10.510000228881836,10.550000190734863,10.359999656677246,10.399999618530273,3462400.0 2013-03-28,10.579999923706055,10.579999923706055,10.380000114440918,10.40999984741211,4664800.0 2013-04-01,10.390000343322754,10.579999923706055,10.329999923706055,10.539999961853027,4463600.0 2013-04-02,10.119999885559082,10.399999618530273,10.100000381469727,10.390000343322754,4673000.0 2013-04-03,10.010000228881836,10.279999732971191,9.960000038146973,10.170000076293945,8062400.0 2013-04-04,10.380000114440918,10.430000305175781,9.949999809265137,9.989999771118164,7570000.0 2013-04-05,10.279999732971191,10.3100004196167,10.039999961853027,10.149999618530273,7052500.0 2013-04-08,10.470000267028809,10.479999542236328,10.220000267028809,10.239999771118164,5208800.0 2013-04-09,10.40999984741211,10.510000228881836,10.119999885559082,10.4399995803833,8521600.0 2013-04-10,10.520000457763672,10.619999885559082,10.34000015258789,10.4399995803833,8597200.0 2013-04-11,10.319999694824219,10.460000038146973,10.180000305175781,10.390000343322754,7945300.0 2013-04-12,10.4399995803833,10.609999656677246,10.210000038146973,10.289999961853027,8641600.0 2013-04-15,10.149999618530273,10.359999656677246,10.149999618530273,10.329999923706055,9139100.0 2013-04-16,10.260000228881836,10.289999961853027,10.149999618530273,10.220000267028809,6112100.0 2013-04-17,9.859999656677246,10.1899995803833,9.789999961853027,10.180000305175781,9357400.0 2013-04-18,9.550000190734863,9.930000305175781,9.460000038146973,9.90999984741211,9976100.0 2013-04-19,9.739999771118164,9.739999771118164,9.489999771118164,9.569999694824219,6942400.0 2013-04-22,10.069999694824219,10.140000343322754,9.6899995803833,9.75,8852400.0 2013-04-23,10.210000038146973,10.329999923706055,10.069999694824219,10.170000076293945,6160500.0 2013-04-24,10.369999885559082,10.399999618530273,10.100000381469727,10.199999809265137,7566700.0 2013-04-25,10.5600004196167,10.680000305175781,10.350000381469727,10.449999809265137,6429100.0 2013-04-26,10.539999961853027,10.640000343322754,10.40999984741211,10.470000267028809,5721600.0 2013-04-29,10.640000343322754,10.760000228881836,10.529999732971191,10.529999732971191,6503900.0 2013-04-30,10.760000228881836,10.789999961853027,10.5600004196167,10.630000114440918,6631800.0 2013-05-01,10.899999618530273,10.989999771118164,10.720000267028809,10.75,10697000.0 2013-05-02,10.770000457763672,10.9399995803833,10.34000015258789,10.880000114440918,18073300.0 2013-05-03,10.710000038146973,10.989999771118164,10.65999984741211,10.890000343322754,6392000.0 2013-05-06,10.800000190734863,10.90999984741211,10.710000038146973,10.739999771118164,3176900.0 2013-05-07,10.600000381469727,10.800000190734863,10.460000038146973,10.779999732971191,8832100.0 2013-05-08,10.829999923706055,10.869999885559082,10.579999923706055,10.59000015258789,4465900.0 2013-05-09,10.800000190734863,10.829999923706055,10.640000343322754,10.770000457763672,6641800.0 2013-05-10,10.930000305175781,10.930000305175781,10.779999732971191,10.850000381469727,3723300.0 2013-05-13,11.069999694824219,11.25,10.890000343322754,10.9399995803833,8702400.0 2013-05-14,11.15999984741211,11.300000190734863,11.069999694824219,11.100000381469727,6567200.0 2013-05-15,11.229999542236328,11.380000114440918,11.149999618530273,11.180000305175781,4830800.0 2013-05-16,11.300000190734863,11.449999809265137,11.210000038146973,11.289999961853027,3808400.0 2013-05-17,11.430000305175781,11.529999732971191,11.350000381469727,11.380000114440918,5862500.0 2013-05-20,11.539999961853027,11.619999885559082,11.34000015258789,11.399999618530273,5024300.0 2013-05-21,11.59000015258789,11.6899995803833,11.420000076293945,11.520000457763672,6719300.0 2013-05-22,11.359999656677246,11.699999809265137,11.289999961853027,11.579999923706055,8026000.0 2013-05-23,11.3100004196167,11.40999984741211,10.800000190734863,11.130000114440918,11753300.0 2013-05-24,11.34000015258789,11.899999618530273,11.210000038146973,11.850000381469727,14338000.0 2013-05-28,11.289999961853027,11.510000228881836,11.279999732971191,11.430000305175781,7009300.0 2013-05-29,11.430000305175781,11.6899995803833,11.180000305175781,11.180000305175781,8858700.0 2013-05-30,11.050000190734863,11.5,10.979999542236328,11.449999809265137,10961100.0 2013-05-31,10.850000381469727,11.15999984741211,10.819999694824219,11.079999923706055,10433400.0 2013-06-03,10.890000343322754,11.010000228881836,10.569999694824219,10.859999656677246,9117800.0 2013-06-04,10.8100004196167,10.979999542236328,10.720000267028809,10.9399995803833,6938200.0 2013-06-05,10.710000038146973,10.829999923706055,10.630000114440918,10.729999542236328,6322400.0 2013-06-06,10.760000228881836,10.890000343322754,10.680000305175781,10.699999809265137,6177200.0 2013-06-07,11.239999771118164,11.350000381469727,10.739999771118164,10.800000190734863,11184800.0 2013-06-10,11.149999618530273,11.25,11.039999961853027,11.069999694824219,8983300.0 2013-06-11,10.869999885559082,11.15999984741211,10.819999694824219,10.949999809265137,9211900.0 2013-06-12,10.960000038146973,11.1899995803833,10.84000015258789,11.020000457763672,9278600.0 2013-06-13,11.029999732971191,11.09000015258789,10.880000114440918,11.0,6069200.0 2013-06-14,11.010000228881836,11.130000114440918,11.0,11.050000190734863,4029200.0 2013-06-17,11.34000015258789,11.380000114440918,11.15999984741211,11.199999809265137,7829400.0 2013-06-18,11.569999694824219,11.569999694824219,11.319999694824219,11.319999694824219,6058300.0 2013-06-19,11.239999771118164,11.600000381469727,11.220000267028809,11.520000457763672,5914100.0 2013-06-20,11.170000076293945,11.220000267028809,11.0,11.069999694824219,7151200.0 2013-06-21,11.1899995803833,11.289999961853027,11.0600004196167,11.229999542236328,7434900.0 2013-06-24,11.010000228881836,11.149999618530273,10.819999694824219,11.029999732971191,7763800.0 2013-06-25,11.460000038146973,11.529999732971191,11.149999618530273,11.220000267028809,9836000.0 2013-06-26,11.729999542236328,11.739999771118164,11.359999656677246,11.510000228881836,9381200.0 2013-06-27,11.829999923706055,11.9399995803833,11.729999542236328,11.789999961853027,6850300.0 2013-06-28,11.710000038146973,11.829999923706055,11.609999656677246,11.680000305175781,5603500.0 2013-07-01,11.75,12.010000228881836,11.729999542236328,11.890000343322754,5006000.0 2013-07-02,11.720000267028809,11.9399995803833,11.569999694824219,11.75,3469200.0 2013-07-03,11.930000305175781,11.989999771118164,11.649999618530273,11.6899995803833,3144600.0 2013-07-05,12.029999732971191,12.029999732971191,11.880000114440918,11.949999809265137,2936100.0 2013-07-08,11.539999961853027,12.079999923706055,11.510000228881836,12.029999732971191,5671600.0 2013-07-09,11.729999542236328,11.850000381469727,11.5600004196167,11.5600004196167,3292900.0 2013-07-10,11.710000038146973,11.800000190734863,11.619999885559082,11.729999542236328,3384800.0 2013-07-11,12.0,12.0,11.789999961853027,11.8100004196167,3625900.0 2013-07-12,12.010000228881836,12.09000015258789,11.890000343322754,11.930000305175781,2758700.0 2013-07-15,11.970000267028809,12.09000015258789,11.930000305175781,11.979999542236328,2861700.0 2013-07-16,11.859999656677246,12.020000457763672,11.739999771118164,12.010000228881836,4181100.0 2013-07-17,12.010000228881836,12.020000457763672,11.859999656677246,11.859999656677246,2617500.0 2013-07-18,11.869999885559082,12.0,11.729999542236328,12.0,3932200.0 2013-07-19,12.029999732971191,12.079999923706055,11.8100004196167,11.880000114440918,5359700.0 2013-07-22,11.949999809265137,12.079999923706055,11.930000305175781,12.079999923706055,3842300.0 2013-07-23,11.989999771118164,12.1899995803833,11.960000038146973,11.960000038146973,4506300.0 2013-07-24,11.979999542236328,12.220000267028809,11.9399995803833,12.010000228881836,4586100.0 2013-07-25,11.960000038146973,12.020000457763672,11.65999984741211,11.960000038146973,5205700.0 2013-07-26,11.890000343322754,11.949999809265137,11.8100004196167,11.84000015258789,1875100.0 2013-07-29,12.100000381469727,12.140000343322754,11.899999618530273,11.930000305175781,4689700.0 2013-07-30,12.640000343322754,12.699999809265137,12.119999885559082,12.180000305175781,9167000.0 2013-07-31,12.979999542236328,13.0600004196167,12.5600004196167,12.619999885559082,10268800.0 2013-08-01,13.069999694824219,13.180000305175781,12.949999809265137,13.039999961853027,6050600.0 2013-08-02,13.119999885559082,13.170000076293945,12.970000267028809,13.020000457763672,4076400.0 2013-08-05,13.010000228881836,13.109999656677246,12.970000267028809,13.029999732971191,4575800.0 2013-08-06,12.8100004196167,13.079999923706055,12.6899995803833,12.979999542236328,6027000.0 2013-08-07,12.859999656677246,12.970000267028809,12.739999771118164,12.829999923706055,6234700.0 2013-08-08,12.819999694824219,12.970000267028809,12.720000267028809,12.899999618530273,3007400.0 2013-08-09,12.699999809265137,12.970000267028809,12.680000305175781,12.8100004196167,3553700.0 2013-08-12,12.710000038146973,12.890000343322754,12.5600004196167,12.609999656677246,3713600.0 2013-08-13,13.380000114440918,13.470000267028809,13.0,13.020000457763672,7079400.0 2013-08-14,13.180000305175781,13.510000228881836,13.170000076293945,13.399999618530273,7485600.0 2013-08-15,13.039999961853027,13.180000305175781,12.920000076293945,13.069999694824219,4426900.0 2013-08-16,13.0,13.119999885559082,12.960000038146973,13.0,3486200.0 2013-08-19,13.149999618530273,13.220000267028809,12.960000038146973,13.020000457763672,3672600.0 2013-08-20,13.170000076293945,13.239999771118164,13.039999961853027,13.229999542236328,6711200.0 2013-08-21,13.050000190734863,13.210000038146973,12.989999771118164,13.079999923706055,6548500.0 2013-08-22,12.960000038146973,13.210000038146973,12.880000114440918,13.109999656677246,4231500.0 2013-08-23,12.1899995803833,12.729999542236328,11.680000305175781,12.65999984741211,21558200.0 2013-08-26,11.989999771118164,12.149999618530273,11.880000114440918,12.0600004196167,13557700.0 2013-08-27,11.640000343322754,11.899999618530273,11.630000114440918,11.770000457763672,12902000.0 2013-08-28,11.84000015258789,12.09000015258789,11.569999694824219,11.579999923706055,7756600.0 2013-08-29,12.020000457763672,12.020000457763672,11.800000190734863,11.850000381469727,5659200.0 2013-08-30,12.109999656677246,12.109999656677246,11.920000076293945,12.020000457763672,6783300.0 2013-09-03,12.260000228881836,12.420000076293945,12.15999984741211,12.15999984741211,6931700.0 2013-09-04,12.260000228881836,12.399999618530273,12.210000038146973,12.369999885559082,7195100.0 2013-09-05,12.020000457763672,12.40999984741211,11.989999771118164,12.270000457763672,8155700.0 2013-09-06,12.0600004196167,12.210000038146973,11.819999694824219,12.050000190734863,7305600.0 2013-09-09,12.569999694824219,12.59000015258789,12.079999923706055,12.079999923706055,7203300.0 2013-09-10,12.800000190734863,13.0,12.680000305175781,12.850000381469727,9016200.0 2013-09-11,12.8100004196167,12.859999656677246,12.6899995803833,12.6899995803833,5710000.0 2013-09-12,12.539999961853027,12.890000343322754,12.520000457763672,12.890000343322754,4533400.0 2013-09-13,12.640000343322754,12.65999984741211,12.4399995803833,12.59000015258789,3253500.0 2013-09-16,12.75,12.859999656677246,12.600000381469727,12.760000228881836,4040300.0 2013-09-17,12.670000076293945,12.890000343322754,12.630000114440918,12.779999732971191,3064500.0 2013-09-18,12.699999809265137,12.729999542236328,12.4399995803833,12.59000015258789,4851800.0 2013-09-19,12.5600004196167,12.819999694824219,12.5,12.699999809265137,3865600.0 2013-09-20,12.460000038146973,12.770000457763672,12.449999809265137,12.5600004196167,7225300.0 2013-09-23,12.029999732971191,12.569999694824219,11.710000038146973,12.5,19153200.0 2013-09-24,12.0,12.140000343322754,11.899999618530273,12.0,5437100.0 2013-09-25,11.960000038146973,12.09000015258789,11.899999618530273,12.0,4635600.0 2013-09-26,11.989999771118164,12.09000015258789,11.960000038146973,12.0,3298400.0 2013-09-27,11.680000305175781,11.970000267028809,11.680000305175781,11.970000267028809,7102000.0 2013-09-30,11.5,11.619999885559082,11.239999771118164,11.489999771118164,9124900.0 2013-10-01,11.270000457763672,11.569999694824219,11.210000038146973,11.430000305175781,11330700.0 2013-10-02,11.279999732971191,11.369999885559082,11.170000076293945,11.180000305175781,5689400.0 2013-10-03,11.3100004196167,11.380000114440918,11.0600004196167,11.279999732971191,5847500.0 2013-10-04,11.149999618530273,11.369999885559082,11.119999885559082,11.319999694824219,4478400.0 2013-10-07,11.029999732971191,11.15999984741211,10.949999809265137,11.050000190734863,3705200.0 2013-10-08,10.960000038146973,11.140000343322754,10.869999885559082,11.029999732971191,6620200.0 2013-10-09,11.079999923706055,11.170000076293945,10.920000076293945,10.979999542236328,10148200.0 2013-10-10,11.420000076293945,11.470000267028809,11.130000114440918,11.180000305175781,8365100.0 2013-10-11,11.279999732971191,11.470000267028809,11.220000267028809,11.460000038146973,3973800.0 2013-10-14,11.420000076293945,11.460000038146973,11.119999885559082,11.149999618530273,4713200.0 2013-10-15,11.3100004196167,11.569999694824219,11.3100004196167,11.529999732971191,5004500.0 2013-10-16,11.520000457763672,11.5600004196167,11.300000190734863,11.319999694824219,4394800.0 2013-10-17,11.75,11.75,11.399999618530273,11.4399995803833,4747000.0 2013-10-18,11.75,11.829999923706055,11.649999618530273,11.779999732971191,5402300.0 2013-10-21,12.020000457763672,12.029999732971191,11.729999542236328,11.779999732971191,5598000.0 2013-10-22,12.170000076293945,12.220000267028809,11.930000305175781,12.020000457763672,8738100.0 2013-10-23,11.970000267028809,12.130000114440918,11.920000076293945,12.039999961853027,13714300.0 2013-10-24,11.869999885559082,12.029999732971191,11.550000190734863,11.90999984741211,9590700.0 2013-10-25,11.960000038146973,12.039999961853027,11.880000114440918,11.9399995803833,5205100.0 2013-10-28,11.960000038146973,12.020000457763672,11.880000114440918,11.920000076293945,5460600.0 2013-10-29,12.0,12.029999732971191,11.899999618530273,11.949999809265137,4390500.0 2013-10-30,12.0600004196167,12.180000305175781,11.989999771118164,12.050000190734863,3136100.0 2013-10-31,12.0,12.170000076293945,11.880000114440918,12.0600004196167,5774100.0 2013-11-01,12.020000457763672,12.130000114440918,11.9399995803833,11.979999542236328,4717900.0 2013-11-04,12.010000228881836,12.100000381469727,11.960000038146973,12.100000381469727,3309200.0 2013-11-05,13.039999961853027,13.329999923706055,11.779999732971191,11.920000076293945,30211400.0 2013-11-06,13.010000228881836,13.15999984741211,12.8100004196167,13.020000457763672,12577000.0 2013-11-07,13.010000228881836,13.09000015258789,12.8100004196167,13.0,10350500.0 2013-11-08,13.350000381469727,13.350000381469727,13.0,13.029999732971191,6246200.0 2013-11-11,13.479999542236328,13.489999771118164,13.220000267028809,13.329999923706055,3295500.0 2013-11-12,13.670000076293945,13.680000305175781,13.350000381469727,13.399999618530273,6218000.0 2013-11-13,13.960000038146973,14.020000457763672,13.619999885559082,13.65999984741211,7441100.0 2013-11-14,13.6899995803833,13.930000305175781,13.5600004196167,13.890000343322754,6410700.0 2013-11-15,13.869999885559082,13.9399995803833,13.710000038146973,13.930000305175781,3632200.0 2013-11-18,13.789999961853027,13.989999771118164,13.779999732971191,13.890000343322754,4119100.0 2013-11-19,13.369999885559082,13.800000190734863,13.329999923706055,13.739999771118164,7295300.0 2013-11-20,13.300000190734863,13.399999618530273,13.140000343322754,13.279999732971191,6666500.0 2013-11-21,13.829999923706055,13.880000114440918,13.3100004196167,13.40999984741211,9017300.0 2013-11-22,14.579999923706055,14.640000343322754,14.210000038146973,14.5,12404400.0 2013-11-25,14.479999542236328,14.609999656677246,14.329999923706055,14.529999732971191,8914900.0 2013-11-26,14.270000457763672,14.59000015258789,14.199999809265137,14.4399995803833,5699000.0 2013-11-27,14.3100004196167,14.479999542236328,14.210000038146973,14.329999923706055,3321700.0 2013-11-29,14.229999542236328,14.449999809265137,14.199999809265137,14.279999732971191,1579200.0 2013-12-02,14.239999771118164,14.569999694824219,14.199999809265137,14.319999694824219,4946600.0 2013-12-03,14.119999885559082,14.140000343322754,13.869999885559082,14.119999885559082,8935400.0 2013-12-04,14.210000038146973,14.239999771118164,14.050000190734863,14.050000190734863,6115800.0 2013-12-05,13.850000381469727,14.1899995803833,13.800000190734863,14.1899995803833,6300200.0 2013-12-06,13.600000381469727,14.199999809265137,13.59000015258789,14.050000190734863,8264000.0 2013-12-09,13.420000076293945,13.600000381469727,13.319999694824219,13.390000343322754,8630000.0 2013-12-10,13.460000038146973,13.5600004196167,13.300000190734863,13.350000381469727,11448400.0 2013-12-11,13.489999771118164,13.84000015258789,13.449999809265137,13.539999961853027,7646600.0 2013-12-12,13.15999984741211,13.470000267028809,13.15999984741211,13.470000267028809,6031600.0 2013-12-13,13.149999618530273,13.3100004196167,13.119999885559082,13.25,4822000.0 2013-12-16,13.619999885559082,13.970000267028809,13.579999923706055,13.600000381469727,8884700.0 2013-12-17,13.5600004196167,13.75,13.550000190734863,13.6899995803833,6809300.0 2013-12-18,13.460000038146973,13.539999961853027,13.140000343322754,13.510000228881836,4457800.0 2013-12-19,13.449999809265137,13.600000381469727,13.359999656677246,13.399999618530273,3332600.0 2013-12-20,13.34000015258789,13.5,13.3100004196167,13.40999984741211,3215600.0 2013-12-23,13.449999809265137,13.479999542236328,13.25,13.399999618530273,3304300.0 2013-12-24,13.420000076293945,13.5,13.390000343322754,13.420000076293945,952100.0 2013-12-26,13.760000228881836,13.979999542236328,13.359999656677246,13.399999618530273,7580700.0 2013-12-27,13.630000114440918,13.890000343322754,13.600000381469727,13.850000381469727,2583000.0 2013-12-30,13.760000228881836,13.84000015258789,13.579999923706055,13.600000381469727,2905600.0 2013-12-31,14.380000114440918,14.640000343322754,14.260000228881836,14.350000381469727,10160300.0 2014-01-02,14.170000076293945,14.4399995803833,14.039999961853027,14.380000114440918,5268500.0 2014-01-03,14.15999984741211,14.25,14.0600004196167,14.15999984741211,2691400.0 2014-01-06,14.640000343322754,14.720000267028809,14.15999984741211,14.15999984741211,8749300.0 2014-01-07,14.699999809265137,15.119999885559082,14.649999618530273,14.649999618530273,12632500.0 2014-01-08,14.970000267028809,15.029999732971191,14.640000343322754,14.699999809265137,6496500.0 2014-01-09,15.149999618530273,15.300000190734863,15.039999961853027,15.109999656677246,6377800.0 2014-01-10,15.210000038146973,15.489999771118164,15.180000305175781,15.34000015258789,6934500.0 2014-01-13,15.229999542236328,15.289999961853027,15.100000381469727,15.15999984741211,4993300.0 2014-01-14,15.8100004196167,15.819999694824219,15.239999771118164,15.239999771118164,8445700.0 2014-01-15,15.520000457763672,15.75,15.279999732971191,15.579999923706055,11521300.0 2014-01-16,14.760000228881836,15.460000038146973,14.729999542236328,15.350000381469727,11259600.0 2014-01-17,14.680000305175781,14.960000038146973,14.569999694824219,14.729999542236328,6519400.0 2014-01-21,14.890000343322754,14.930000305175781,14.579999923706055,14.779999732971191,5427000.0 2014-01-22,15.329999923706055,15.350000381469727,14.890000343322754,14.899999618530273,6772900.0 2014-01-23,15.180000305175781,15.329999923706055,15.039999961853027,15.180000305175781,5288100.0 2014-01-24,14.760000228881836,15.100000381469727,14.760000228881836,15.050000190734863,5254100.0 2014-01-27,14.829999923706055,15.029999732971191,14.59000015258789,14.850000381469727,5180700.0 2014-01-28,14.930000305175781,14.9399995803833,14.539999961853027,14.760000228881836,5853600.0 2014-01-29,14.869999885559082,15.039999961853027,14.65999984741211,14.760000228881836,5181400.0 2014-01-30,15.029999732971191,15.149999618530273,14.90999984741211,15.029999732971191,3749200.0 2014-01-31,14.930000305175781,15.079999923706055,14.819999694824219,14.920000076293945,4202900.0 2014-02-03,14.449999809265137,14.989999771118164,14.399999618530273,14.979999542236328,5534100.0 2014-02-04,14.430000305175781,14.609999656677246,14.329999923706055,14.460000038146973,3380300.0 2014-02-05,14.529999732971191,14.640000343322754,14.350000381469727,14.40999984741211,3601700.0 2014-02-06,14.619999885559082,14.65999984741211,14.510000228881836,14.550000190734863,1996600.0 2014-02-07,14.899999618530273,14.960000038146973,14.640000343322754,14.649999618530273,4523300.0 2014-02-10,14.859999656677246,14.930000305175781,14.6899995803833,14.829999923706055,3746600.0 2014-02-11,14.819999694824219,14.899999618530273,14.529999732971191,14.859999656677246,3832500.0 2014-02-12,15.25,15.260000228881836,14.859999656677246,14.880000114440918,5154500.0 2014-02-13,15.229999542236328,15.300000190734863,15.0600004196167,15.149999618530273,3508700.0 2014-02-14,15.319999694824219,15.399999618530273,15.0600004196167,15.319999694824219,3233700.0 2014-02-18,15.729999542236328,15.829999923706055,15.34000015258789,15.359999656677246,6531200.0 2014-02-19,15.770000457763672,15.9399995803833,15.630000114440918,15.760000228881836,6135800.0 2014-02-20,16.1299991607666,16.149999618530273,15.710000038146973,15.710000038146973,7722300.0 2014-02-21,15.600000381469727,16.6200008392334,15.279999732971191,16.020000457763672,11432700.0 2014-02-24,15.420000076293945,15.880000114440918,15.399999618530273,15.5600004196167,7359500.0 2014-02-25,15.109999656677246,15.4399995803833,15.029999732971191,15.399999618530273,6854300.0 2014-02-26,15.279999732971191,15.420000076293945,15.09000015258789,15.100000381469727,3184500.0 2014-02-27,15.319999694824219,15.449999809265137,15.130000114440918,15.260000228881836,4979500.0 2014-02-28,15.289999961853027,15.489999771118164,15.199999809265137,15.350000381469727,3157800.0 2014-03-03,15.430000305175781,15.479999542236328,14.84000015258789,15.09000015258789,3938300.0 2014-03-04,15.670000076293945,15.699999809265137,15.5,15.5,3966900.0 2014-03-05,15.729999542236328,15.84000015258789,15.569999694824219,15.600000381469727,3322300.0 2014-03-06,15.869999885559082,15.920000076293945,15.720000267028809,15.789999961853027,4043900.0 2014-03-07,15.869999885559082,15.949999809265137,15.789999961853027,15.84000015258789,2941400.0 2014-03-10,15.59000015258789,15.890000343322754,15.520000457763672,15.800000190734863,2546400.0 2014-03-11,15.850000381469727,15.949999809265137,15.539999961853027,15.579999923706055,7231700.0 2014-03-12,15.890000343322754,15.920000076293945,15.680000305175781,15.729999542236328,6247800.0 2014-03-13,15.729999542236328,15.979999542236328,15.5600004196167,15.960000038146973,3688100.0 2014-03-14,15.8100004196167,15.890000343322754,15.630000114440918,15.649999618530273,4098200.0 2014-03-17,15.670000076293945,15.859999656677246,15.65999984741211,15.699999809265137,3440400.0 2014-03-18,15.829999923706055,15.949999809265137,15.600000381469727,15.619999885559082,4621300.0 2014-03-19,15.930000305175781,16.020000457763672,15.699999809265137,15.869999885559082,4595100.0 2014-03-20,16.18000030517578,16.209999084472656,15.899999618530273,15.930000305175781,4730400.0 2014-03-21,16.190000534057617,16.360000610351562,16.139999389648438,16.200000762939453,7935200.0 2014-03-24,15.899999618530273,16.25,15.869999885559082,16.25,4326200.0 2014-03-25,15.760000228881836,15.9399995803833,15.6899995803833,15.899999618530273,4371800.0 2014-03-26,15.300000190734863,15.890000343322754,15.289999961853027,15.850000381469727,4568900.0 2014-03-27,15.3100004196167,15.539999961853027,15.199999809265137,15.3100004196167,2980900.0 2014-03-28,15.430000305175781,15.529999732971191,15.359999656677246,15.489999771118164,2012500.0 2014-03-31,15.75,15.75,15.460000038146973,15.539999961853027,4956400.0 2014-04-01,16.200000762939453,16.649999618530273,16.139999389648438,16.309999465942383,13112900.0 2014-04-02,16.229999542236328,16.280000686645508,16.030000686645508,16.15999984741211,5157900.0 2014-04-03,15.880000114440918,16.34000015258789,15.880000114440918,16.200000762939453,4907700.0 2014-04-04,15.9399995803833,16.190000534057617,15.789999961853027,15.989999771118164,7439100.0 2014-04-07,15.8100004196167,16.06999969482422,15.75,15.850000381469727,4824700.0 2014-04-08,16.020000457763672,16.100000381469727,15.710000038146973,15.90999984741211,6393600.0 2014-04-09,15.9399995803833,16.190000534057617,15.890000343322754,16.040000915527344,3647500.0 2014-04-10,15.270000457763672,15.9399995803833,15.270000457763672,15.899999618530273,4228200.0 2014-04-11,14.9399995803833,15.420000076293945,14.920000076293945,15.239999771118164,3241400.0 2014-04-14,15.15999984741211,15.170000076293945,14.829999923706055,15.010000228881836,5282500.0 2014-04-15,15.220000267028809,15.289999961853027,14.970000267028809,15.229999542236328,3486300.0 2014-04-16,15.279999732971191,15.350000381469727,14.989999771118164,15.350000381469727,2595600.0 2014-04-17,15.609999656677246,15.680000305175781,15.15999984741211,15.289999961853027,3079200.0 2014-04-21,15.800000190734863,15.8100004196167,15.539999961853027,15.609999656677246,3566600.0 2014-04-22,15.789999961853027,15.890000343322754,15.65999984741211,15.75,1382000.0 2014-04-23,15.8100004196167,15.84000015258789,15.609999656677246,15.819999694824219,2438400.0 2014-04-24,15.899999618530273,15.979999542236328,15.760000228881836,15.8100004196167,2947300.0 2014-04-25,15.880000114440918,15.989999771118164,15.739999771118164,15.770000457763672,6475300.0 2014-04-28,15.720000267028809,15.920000076293945,15.640000343322754,15.899999618530273,6771200.0 2014-04-29,15.869999885559082,15.949999809265137,15.739999771118164,15.779999732971191,5159500.0 2014-04-30,15.859999656677246,15.920000076293945,15.6899995803833,15.729999542236328,4190700.0 2014-05-01,15.850000381469727,16.030000686645508,15.470000267028809,15.84000015258789,6402800.0 2014-05-02,15.829999923706055,15.9399995803833,15.699999809265137,15.859999656677246,2936100.0 2014-05-05,15.90999984741211,16.010000228881836,15.75,15.829999923706055,3854700.0 2014-05-06,15.399999618530273,15.9399995803833,15.369999885559082,15.90999984741211,3477700.0 2014-05-07,15.319999694824219,15.539999961853027,15.199999809265137,15.449999809265137,2663800.0 2014-05-08,15.399999618530273,15.699999809265137,15.289999961853027,15.3100004196167,2011600.0 2014-05-09,15.479999542236328,15.539999961853027,15.15999984741211,15.270000457763672,2359800.0 2014-05-12,15.640000343322754,15.720000267028809,15.520000457763672,15.520000457763672,3862300.0 2014-05-13,15.1899995803833,15.710000038146973,15.15999984741211,15.699999809265137,8483900.0 2014-05-14,15.300000190734863,15.430000305175781,15.149999618530273,15.170000076293945,2503000.0 2014-05-15,15.1899995803833,15.40999984741211,14.979999542236328,15.359999656677246,2158600.0 2014-05-16,15.329999923706055,15.329999923706055,15.0,15.079999923706055,2634600.0 2014-05-19,15.619999885559082,15.640000343322754,15.260000228881836,15.3100004196167,2967200.0 2014-05-20,15.270000457763672,15.670000076293945,15.260000228881836,15.579999923706055,2678700.0 2014-05-21,15.4399995803833,15.520000457763672,15.289999961853027,15.380000114440918,2411700.0 2014-05-22,15.59000015258789,15.630000114440918,15.350000381469727,15.350000381469727,4240800.0 2014-05-23,15.890000343322754,15.949999809265137,14.890000343322754,15.180000305175781,11121300.0 2014-05-27,15.760000228881836,16.0,15.710000038146973,15.970000267028809,3830800.0 2014-05-28,15.720000267028809,15.869999885559082,15.670000076293945,15.850000381469727,2689100.0 2014-05-29,15.739999771118164,15.880000114440918,15.65999984741211,15.75,3148200.0 2014-05-30,15.569999694824219,15.789999961853027,15.529999732971191,15.779999732971191,3970300.0 2014-06-02,15.920000076293945,15.960000038146973,15.579999923706055,15.600000381469727,6214800.0 2014-06-03,16.059999465942383,16.079999923706055,15.819999694824219,15.920000076293945,4735100.0 2014-06-04,16.020000457763672,16.09000015258789,15.859999656677246,16.040000915527344,4026800.0 2014-06-05,15.220000267028809,15.399999618530273,15.050000190734863,15.390000343322754,16129800.0 2014-06-06,15.210000038146973,15.359999656677246,15.180000305175781,15.319999694824219,3617600.0 2014-06-09,14.84000015258789,15.210000038146973,14.65999984741211,15.069999694824219,9699800.0 2014-06-10,14.829999923706055,15.119999885559082,14.720000267028809,14.760000228881836,6636100.0 2014-06-11,15.149999618530273,15.369999885559082,15.020000457763672,15.050000190734863,7533200.0 2014-06-12,14.9399995803833,15.239999771118164,14.880000114440918,15.140000343322754,5622500.0 2014-06-13,14.890000343322754,14.960000038146973,14.59000015258789,14.90999984741211,9544100.0 2014-06-16,14.59000015258789,14.949999809265137,14.520000457763672,14.819999694824219,6266900.0 2014-06-17,14.829999923706055,14.9399995803833,14.579999923706055,14.619999885559082,10340200.0 2014-06-18,14.779999732971191,15.039999961853027,14.75,14.829999923706055,5412700.0 2014-06-19,14.699999809265137,14.890000343322754,14.640000343322754,14.850000381469727,8112200.0 2014-06-20,14.829999923706055,14.880000114440918,14.609999656677246,14.779999732971191,12761900.0 2014-06-23,14.710000038146973,14.829999923706055,14.640000343322754,14.779999732971191,5762600.0 2014-06-24,14.369999885559082,14.729999542236328,14.350000381469727,14.729999542236328,7651600.0 2014-06-25,14.489999771118164,14.5,14.170000076293945,14.350000381469727,10618700.0 2014-06-26,14.350000381469727,14.479999542236328,14.300000190734863,14.4399995803833,4056200.0 2014-06-27,14.180000305175781,14.380000114440918,14.170000076293945,14.34000015258789,5199500.0 2014-06-30,14.329999923706055,14.40999984741211,14.119999885559082,14.140000343322754,7938000.0 2014-07-01,14.609999656677246,14.720000267028809,14.380000114440918,14.380000114440918,5630800.0 2014-07-02,14.539999961853027,14.619999885559082,14.489999771118164,14.609999656677246,3482000.0 2014-07-03,14.630000114440918,14.739999771118164,14.569999694824219,14.630000114440918,2418500.0 2014-07-07,14.539999961853027,14.670000076293945,14.449999809265137,14.600000381469727,3467400.0 2014-07-08,14.640000343322754,14.6899995803833,14.40999984741211,14.539999961853027,11127300.0 2014-07-09,14.329999923706055,14.529999732971191,14.210000038146973,14.289999961853027,6506200.0 2014-07-10,14.260000228881836,14.420000076293945,14.050000190734863,14.119999885559082,6375600.0 2014-07-11,14.109999656677246,14.350000381469727,14.069999694824219,14.34000015258789,3069200.0 2014-07-14,13.920000076293945,14.1899995803833,13.800000190734863,14.09000015258789,7725200.0 2014-07-15,14.180000305175781,14.1899995803833,13.899999618530273,14.010000228881836,8657000.0 2014-07-16,14.390000343322754,14.449999809265137,14.149999618530273,14.239999771118164,5846500.0 2014-07-17,14.100000381469727,14.489999771118164,14.09000015258789,14.34000015258789,3707000.0 2014-07-18,14.229999542236328,14.289999961853027,13.960000038146973,14.039999961853027,5651200.0 2014-07-21,14.199999809265137,14.239999771118164,14.050000190734863,14.149999618530273,4031400.0 2014-07-22,14.15999984741211,14.270000457763672,14.100000381469727,14.210000038146973,4671700.0 2014-07-23,13.949999809265137,14.199999809265137,13.9399995803833,14.15999984741211,4508100.0 2014-07-24,13.960000038146973,14.0,13.829999923706055,13.920000076293945,2459400.0 2014-07-25,13.390000343322754,13.930000305175781,13.380000114440918,13.920000076293945,8179800.0 2014-07-28,13.239999771118164,13.4399995803833,13.100000381469727,13.420000076293945,12388400.0 2014-07-29,13.40999984741211,13.479999542236328,13.239999771118164,13.300000190734863,9351800.0 2014-07-30,13.619999885559082,13.720000267028809,13.470000267028809,13.479999542236328,7568400.0 2014-07-31,13.34000015258789,13.569999694824219,13.199999809265137,13.5,6597400.0 2014-08-01,13.390000343322754,13.470000267028809,13.260000228881836,13.3100004196167,3112200.0 2014-08-04,13.3100004196167,13.460000038146973,13.270000457763672,13.4399995803833,2653400.0 2014-08-05,13.050000190734863,13.350000381469727,13.010000228881836,13.199999809265137,7224700.0 2014-08-06,13.09000015258789,13.239999771118164,12.960000038146973,13.010000228881836,4249000.0 2014-08-07,12.800000190734863,13.210000038146973,12.800000190734863,13.180000305175781,4373700.0 2014-08-08,12.920000076293945,12.930000305175781,12.729999542236328,12.850000381469727,6599700.0 2014-08-11,13.119999885559082,13.180000305175781,12.930000305175781,12.989999771118164,6367000.0 2014-08-12,13.079999923706055,13.260000228881836,13.0,13.15999984741211,3084200.0 2014-08-13,13.260000228881836,13.300000190734863,13.109999656677246,13.109999656677246,4106400.0 2014-08-14,13.329999923706055,13.510000228881836,13.25,13.289999961853027,4471000.0 2014-08-15,13.329999923706055,13.430000305175781,13.170000076293945,13.350000381469727,2851700.0 2014-08-18,13.430000305175781,13.4399995803833,13.300000190734863,13.34000015258789,4153600.0 2014-08-19,13.489999771118164,13.550000190734863,13.399999618530273,13.5,3011600.0 2014-08-20,13.539999961853027,13.729999542236328,13.460000038146973,13.520000457763672,4317700.0 2014-08-21,13.640000343322754,13.65999984741211,13.470000267028809,13.550000190734863,7926600.0 2014-08-22,13.869999885559082,13.9399995803833,13.380000114440918,13.600000381469727,12827900.0 2014-08-25,13.520000457763672,13.930000305175781,13.5,13.90999984741211,5675100.0 2014-08-26,13.489999771118164,13.569999694824219,13.4399995803833,13.539999961853027,4505300.0 2014-08-27,13.760000228881836,13.800000190734863,13.449999809265137,13.449999809265137,7166700.0 2014-08-28,13.920000076293945,13.930000305175781,13.649999618530273,13.649999618530273,5423400.0 2014-08-29,13.90999984741211,14.119999885559082,13.8100004196167,13.899999618530273,6451700.0 2014-09-02,13.850000381469727,13.960000038146973,13.800000190734863,13.9399995803833,4512800.0 2014-09-03,14.029999732971191,14.15999984741211,14.020000457763672,14.119999885559082,5132000.0 2014-09-04,14.130000114440918,14.149999618530273,13.949999809265137,14.029999732971191,5395400.0 2014-09-05,14.130000114440918,14.25,14.100000381469727,14.119999885559082,5174700.0 2014-09-08,14.020000457763672,14.1899995803833,13.989999771118164,14.130000114440918,3710700.0 2014-09-09,13.890000343322754,14.0,13.850000381469727,13.989999771118164,4026400.0 2014-09-10,13.890000343322754,13.920000076293945,13.779999732971191,13.850000381469727,2909100.0 2014-09-11,13.890000343322754,13.949999809265137,13.779999732971191,13.779999732971191,2254800.0 2014-09-12,13.859999656677246,13.9399995803833,13.75,13.789999961853027,3893800.0 2014-09-15,13.729999542236328,13.869999885559082,13.600000381469727,13.850000381469727,4005100.0 2014-09-16,13.920000076293945,13.979999542236328,13.680000305175781,13.729999542236328,5870200.0 2014-09-17,13.850000381469727,14.09000015258789,13.8100004196167,13.890000343322754,9179000.0 2014-09-18,13.890000343322754,13.949999809265137,13.8100004196167,13.9399995803833,3557200.0 2014-09-19,13.949999809265137,13.979999542236328,13.770000457763672,13.920000076293945,5409600.0 2014-09-22,13.569999694824219,13.869999885559082,13.5600004196167,13.859999656677246,4570500.0 2014-09-23,13.390000343322754,13.630000114440918,13.390000343322754,13.539999961853027,4832500.0 2014-09-24,13.8100004196167,13.920000076293945,13.5600004196167,13.729999542236328,17087300.0 2014-09-25,13.720000267028809,13.829999923706055,13.569999694824219,13.739999771118164,10142200.0 2014-09-26,13.630000114440918,13.829999923706055,13.609999656677246,13.779999732971191,2755500.0 2014-09-29,13.579999923706055,13.65999984741211,13.489999771118164,13.529999732971191,2268000.0 2014-09-30,13.479999542236328,13.59000015258789,13.420000076293945,13.59000015258789,3659000.0 2014-10-01,13.369999885559082,13.430000305175781,13.180000305175781,13.430000305175781,6746800.0 2014-10-02,13.140000343322754,13.390000343322754,13.010000228881836,13.350000381469727,5150200.0 2014-10-03,13.180000305175781,13.329999923706055,13.050000190734863,13.210000038146973,4516500.0 2014-10-06,13.149999618530273,13.3100004196167,13.069999694824219,13.170000076293945,5678000.0 2014-10-07,13.039999961853027,13.239999771118164,13.029999732971191,13.100000381469727,6606400.0 2014-10-08,13.350000381469727,13.390000343322754,13.0,13.109999656677246,6072900.0 2014-10-09,13.130000114440918,13.350000381469727,13.039999961853027,13.350000381469727,4338100.0 2014-10-10,12.1899995803833,12.960000038146973,12.079999923706055,12.869999885559082,17568800.0 2014-10-13,11.670000076293945,12.260000228881836,11.649999618530273,12.180000305175781,13606700.0 2014-10-14,11.899999618530273,12.1899995803833,11.710000038146973,11.899999618530273,8071400.0 2014-10-15,11.90999984741211,11.989999771118164,11.649999618530273,11.720000267028809,7276000.0 2014-10-16,12.149999618530273,12.25,11.720000267028809,11.779999732971191,6702900.0 2014-10-17,12.149999618530273,12.449999809265137,12.140000343322754,12.229999542236328,5223500.0 2014-10-20,12.470000267028809,12.510000228881836,12.109999656677246,12.15999984741211,4385100.0 2014-10-21,12.75,12.8100004196167,12.5600004196167,12.579999923706055,3891200.0 2014-10-22,12.680000305175781,12.850000381469727,12.5,12.5,5263600.0 2014-10-23,12.890000343322754,12.949999809265137,12.739999771118164,12.8100004196167,3241400.0 2014-10-24,13.029999732971191,13.100000381469727,12.869999885559082,12.930000305175781,3012000.0 2014-10-27,13.029999732971191,13.050000190734863,12.90999984741211,13.039999961853027,2620800.0 2014-10-28,13.069999694824219,13.170000076293945,13.029999732971191,13.0600004196167,3721200.0 2014-10-29,12.979999542236328,13.140000343322754,12.880000114440918,13.020000457763672,3501500.0 2014-10-30,12.699999809265137,12.90999984741211,12.550000190734863,12.90999984741211,3860900.0 2014-10-31,13.4399995803833,13.4399995803833,12.890000343322754,12.90999984741211,4572800.0 2014-11-03,13.529999732971191,13.670000076293945,13.359999656677246,13.399999618530273,3847700.0 2014-11-04,13.5,13.569999694824219,13.369999885559082,13.489999771118164,2905200.0 2014-11-05,13.699999809265137,13.699999809265137,13.399999618530273,13.539999961853027,4226500.0 2014-11-06,13.369999885559082,13.619999885559082,13.34000015258789,13.59000015258789,2276900.0 2014-11-07,13.380000114440918,13.460000038146973,13.25,13.350000381469727,1861100.0 2014-11-10,13.569999694824219,13.569999694824219,13.359999656677246,13.380000114440918,3446000.0 2014-11-11,13.34000015258789,13.619999885559082,13.25,13.539999961853027,2998200.0 2014-11-12,13.329999923706055,13.380000114440918,13.1899995803833,13.25,2170000.0 2014-11-13,12.899999618530273,13.180000305175781,12.84000015258789,13.0,8117600.0 2014-11-14,13.140000343322754,13.149999618530273,12.760000228881836,12.869999885559082,4448500.0 2014-11-17,13.039999961853027,13.140000343322754,12.8100004196167,13.09000015258789,4051900.0 2014-11-18,13.479999542236328,13.569999694824219,13.079999923706055,13.079999923706055,5006100.0 2014-11-19,13.369999885559082,13.479999542236328,13.25,13.460000038146973,4150000.0 2014-11-20,13.300000190734863,13.539999961853027,13.140000343322754,13.260000228881836,5507700.0 2014-11-21,13.989999771118164,14.4399995803833,13.699999809265137,13.760000228881836,14134900.0 2014-11-24,13.899999618530273,14.069999694824219,13.779999732971191,13.970000267028809,7057900.0 2014-11-25,14.069999694824219,14.149999618530273,13.869999885559082,13.890000343322754,6489200.0 2014-11-26,14.369999885559082,14.399999618530273,14.050000190734863,14.0600004196167,3912000.0 2014-11-28,14.319999694824219,14.34000015258789,14.149999618530273,14.329999923706055,2202700.0 2014-12-01,14.260000228881836,14.350000381469727,14.0600004196167,14.239999771118164,4137100.0 2014-12-02,14.5,14.520000457763672,14.229999542236328,14.25,5999200.0 2014-12-03,15.09000015258789,15.149999618530273,14.489999771118164,14.539999961853027,15419700.0 2014-12-04,15.010000228881836,15.09000015258789,14.8100004196167,14.949999809265137,7678400.0 2014-12-05,15.100000381469727,15.149999618530273,14.920000076293945,14.970000267028809,5749000.0 2014-12-08,15.229999542236328,15.279999732971191,14.779999732971191,14.789999961853027,11987600.0 2014-12-09,14.75,15.119999885559082,14.640000343322754,14.800000190734863,15734300.0 2014-12-10,14.289999961853027,14.930000305175781,14.270000457763672,14.729999542236328,6374200.0 2014-12-11,14.399999618530273,14.640000343322754,14.34000015258789,14.40999984741211,6611500.0 2014-12-12,14.1899995803833,14.479999542236328,14.180000305175781,14.420000076293945,5668500.0 2014-12-15,14.079999923706055,14.399999618530273,13.949999809265137,14.3100004196167,5523600.0 2014-12-16,13.789999961853027,14.220000267028809,13.779999732971191,14.069999694824219,4197500.0 2014-12-17,14.199999809265137,14.210000038146973,13.75,13.8100004196167,5541100.0 2014-12-18,14.1899995803833,14.399999618530273,14.130000114440918,14.399999618530273,3855900.0 2014-12-19,14.180000305175781,14.300000190734863,14.050000190734863,14.300000190734863,4559500.0 2014-12-22,14.420000076293945,14.430000305175781,14.09000015258789,14.09000015258789,2891200.0 2014-12-23,14.329999923706055,14.640000343322754,14.289999961853027,14.460000038146973,1485100.0 2014-12-24,14.329999923706055,14.420000076293945,14.289999961853027,14.380000114440918,556800.0 2014-12-26,14.369999885559082,14.460000038146973,14.3100004196167,14.350000381469727,2185800.0 2014-12-29,14.329999923706055,14.40999984741211,14.300000190734863,14.3100004196167,2214300.0 2014-12-30,14.470000267028809,14.520000457763672,14.180000305175781,14.300000190734863,3697100.0 2014-12-31,14.5,14.640000343322754,14.390000343322754,14.430000305175781,2881800.0 2015-01-02,14.520000457763672,14.6899995803833,14.319999694824219,14.550000190734863,3179700.0 2015-01-05,14.279999732971191,14.529999732971191,14.229999542236328,14.460000038146973,3481400.0 2015-01-06,14.829999923706055,15.039999961853027,13.84000015258789,14.300000190734863,16125900.0 2015-01-07,15.039999961853027,15.079999923706055,14.65999984741211,14.880000114440918,9601500.0 2015-01-08,16.020000457763672,16.190000534057617,15.119999885559082,15.119999885559082,27679700.0 2015-01-09,16.030000686645508,16.15999984741211,15.789999961853027,16.0,9152800.0 2015-01-12,15.920000076293945,16.09000015258789,15.829999923706055,15.90999984741211,9750200.0 2015-01-13,15.710000038146973,16.010000228881836,15.510000228881836,15.989999771118164,17136800.0 2015-01-14,15.510000228881836,15.890000343322754,15.460000038146973,15.5,18925900.0 2015-01-15,15.350000381469727,15.789999961853027,15.3100004196167,15.550000190734863,7399400.0 2015-01-16,15.539999961853027,15.670000076293945,15.199999809265137,15.270000457763672,5560700.0 2015-01-20,15.6899995803833,15.8100004196167,15.489999771118164,15.529999732971191,4269900.0 2015-01-21,15.760000228881836,15.800000190734863,15.550000190734863,15.550000190734863,4014800.0 2015-01-22,15.6899995803833,15.75,15.460000038146973,15.6899995803833,4293900.0 2015-01-23,15.520000457763672,15.899999618530273,15.359999656677246,15.680000305175781,7688900.0 2015-01-26,15.630000114440918,15.630000114440918,15.210000038146973,15.220000267028809,5822700.0 2015-01-27,15.479999542236328,15.619999885559082,15.34000015258789,15.470000267028809,3493300.0 2015-01-28,15.300000190734863,15.649999618530273,15.279999732971191,15.59000015258789,4505400.0 2015-01-29,15.270000457763672,15.529999732971191,14.930000305175781,15.380000114440918,6586200.0 2015-01-30,15.489999771118164,15.770000457763672,15.100000381469727,15.170000076293945,11557400.0 2015-02-02,15.399999618530273,15.510000228881836,14.899999618530273,15.470000267028809,8577600.0 2015-02-03,15.9399995803833,15.979999542236328,15.760000228881836,15.8100004196167,9321900.0 2015-02-04,16.1299991607666,16.190000534057617,15.710000038146973,15.729999542236328,8467500.0 2015-02-05,16.18000030517578,16.190000534057617,16.010000228881836,16.149999618530273,6680200.0 2015-02-06,16.229999542236328,16.399999618530273,16.18000030517578,16.200000762939453,7267800.0 2015-02-09,16.06999969482422,16.18000030517578,15.970000267028809,16.18000030517578,4412400.0 2015-02-10,16.350000381469727,16.420000076293945,16.110000610351562,16.200000762939453,7779600.0 2015-02-11,16.360000610351562,16.459999084472656,16.110000610351562,16.389999389648438,7328100.0 2015-02-12,16.510000228881836,16.559999465942383,16.200000762939453,16.479999542236328,6185300.0 2015-02-13,16.59000015258789,16.75,16.459999084472656,16.520000457763672,7984500.0 2015-02-17,16.34000015258789,16.559999465942383,16.200000762939453,16.520000457763672,10002700.0 2015-02-18,16.229999542236328,16.399999618530273,16.170000076293945,16.350000381469727,9004100.0 2015-02-19,16.399999618530273,16.450000762939453,16.190000534057617,16.239999771118164,8223600.0 2015-02-20,16.290000915527344,16.780000686645508,15.989999771118164,16.309999465942383,18541500.0 2015-02-23,16.09000015258789,16.260000228881836,15.989999771118164,16.209999084472656,5147400.0 2015-02-24,16.18000030517578,16.239999771118164,16.010000228881836,16.059999465942383,7422000.0 2015-02-25,16.34000015258789,16.440000534057617,15.9399995803833,15.9399995803833,11431800.0 2015-02-26,16.100000381469727,16.40999984741211,16.030000686645508,16.389999389648438,6482000.0 2015-02-27,16.1200008392334,16.260000228881836,16.06999969482422,16.100000381469727,9878800.0 2015-03-02,16.40999984741211,16.469999313354492,16.170000076293945,16.299999237060547,8150900.0 2015-03-03,16.0,16.350000381469727,15.960000038146973,16.200000762939453,8055300.0 2015-03-04,16.209999084472656,16.229999542236328,15.8100004196167,15.90999984741211,5227100.0 2015-03-05,16.510000228881836,16.510000228881836,16.110000610351562,16.280000686645508,7847500.0 2015-03-06,16.559999465942383,16.739999771118164,16.489999771118164,16.709999084472656,10584200.0 2015-03-09,16.5,16.65999984741211,16.420000076293945,16.5,6201600.0 2015-03-10,16.31999969482422,16.540000915527344,16.299999237060547,16.399999618530273,5585800.0 2015-03-11,16.190000534057617,16.389999389648438,16.139999389648438,16.350000381469727,5481000.0 2015-03-12,16.06999969482422,16.209999084472656,15.800000190734863,15.800000190734863,5129900.0 2015-03-13,16.059999465942383,16.149999618530273,15.90999984741211,16.020000457763672,4090000.0 2015-03-16,15.989999771118164,16.219999313354492,15.960000038146973,16.059999465942383,5374100.0 2015-03-17,15.729999542236328,16.040000915527344,15.65999984741211,16.010000228881836,7293400.0 2015-03-18,15.829999923706055,15.920000076293945,15.529999732971191,15.760000228881836,4312000.0 2015-03-19,15.800000190734863,16.0,15.75,15.779999732971191,3703000.0 2015-03-20,15.720000267028809,15.989999771118164,15.699999809265137,15.920000076293945,7464300.0 2015-03-23,15.579999923706055,15.789999961853027,15.520000457763672,15.699999809265137,7095100.0 2015-03-24,15.470000267028809,15.630000114440918,15.390000343322754,15.59000015258789,4594600.0 2015-03-25,14.869999885559082,15.5600004196167,14.850000381469727,15.5600004196167,11158500.0 2015-03-26,14.960000038146973,15.109999656677246,14.529999732971191,14.699999809265137,7742000.0 2015-03-27,15.239999771118164,15.289999961853027,14.789999961853027,14.949999809265137,7631700.0 2015-03-30,15.180000305175781,15.260000228881836,15.010000228881836,15.25,4602300.0 2015-03-31,14.699999809265137,15.170000076293945,14.649999618530273,15.170000076293945,8957900.0 2015-04-01,14.970000267028809,14.989999771118164,14.65999984741211,14.65999984741211,7544900.0 2015-04-02,14.770000457763672,15.0,14.760000228881836,14.890000343322754,4849600.0 2015-04-06,14.930000305175781,15.039999961853027,14.369999885559082,14.369999885559082,6616700.0 2015-04-07,15.0600004196167,15.300000190734863,14.930000305175781,15.069999694824219,5803600.0 2015-04-08,15.0,15.149999618530273,14.869999885559082,15.020000457763672,5439700.0 2015-04-09,15.380000114440918,15.399999618530273,14.979999542236328,15.100000381469727,6092500.0 2015-04-10,15.270000457763672,15.380000114440918,15.220000267028809,15.25,2623400.0 2015-04-13,15.260000228881836,15.390000343322754,15.149999618530273,15.239999771118164,4363200.0 2015-04-14,15.149999618530273,15.270000457763672,15.069999694824219,15.220000267028809,5355000.0 2015-04-15,15.359999656677246,15.380000114440918,15.130000114440918,15.25,4338500.0 2015-04-16,15.329999923706055,15.470000267028809,15.270000457763672,15.390000343322754,4672000.0 2015-04-17,15.010000228881836,15.279999732971191,14.890000343322754,15.199999809265137,4273000.0 2015-04-20,15.020000457763672,15.130000114440918,14.920000076293945,15.0,3837700.0 2015-04-21,14.9399995803833,15.15999984741211,14.899999618530273,15.130000114440918,3384400.0 2015-04-22,14.760000228881836,15.100000381469727,14.65999984741211,15.0,7905200.0 2015-04-23,14.539999961853027,14.579999923706055,14.399999618530273,14.420000076293945,10513100.0 2015-04-24,14.3100004196167,14.640000343322754,14.050000190734863,14.630000114440918,9715600.0 2015-04-27,14.069999694824219,14.319999694824219,13.710000038146973,13.819999694824219,14790400.0 2015-04-28,14.119999885559082,14.130000114440918,13.8100004196167,14.010000228881836,5986300.0 2015-04-29,14.0600004196167,14.180000305175781,13.8100004196167,13.8100004196167,7376200.0 2015-04-30,14.010000228881836,14.149999618530273,13.920000076293945,14.010000228881836,6961700.0 2015-05-01,14.300000190734863,14.369999885559082,14.020000457763672,14.100000381469727,4173400.0 2015-05-04,14.170000076293945,14.390000343322754,14.15999984741211,14.380000114440918,3635500.0 2015-05-05,13.899999618530273,14.130000114440918,13.819999694824219,14.109999656677246,5780800.0 2015-05-06,14.0600004196167,14.079999923706055,13.829999923706055,13.949999809265137,3892300.0 2015-05-07,14.09000015258789,14.149999618530273,13.970000267028809,14.050000190734863,4707600.0 2015-05-08,14.1899995803833,14.539999961853027,14.109999656677246,14.199999809265137,5690400.0 2015-05-11,14.079999923706055,14.199999809265137,14.069999694824219,14.170000076293945,2822300.0 2015-05-12,14.09000015258789,14.149999618530273,13.960000038146973,14.010000228881836,2879700.0 2015-05-13,14.109999656677246,14.3100004196167,14.050000190734863,14.130000114440918,2563100.0 2015-05-14,14.239999771118164,14.289999961853027,14.119999885559082,14.199999809265137,3989800.0 2015-05-15,14.289999961853027,14.359999656677246,14.25,14.270000457763672,3184900.0 2015-05-18,14.390000343322754,14.40999984741211,14.25,14.350000381469727,4041900.0 2015-05-19,14.15999984741211,14.40999984741211,14.119999885559082,14.380000114440918,3009600.0 2015-05-20,14.140000343322754,14.279999732971191,14.069999694824219,14.069999694824219,3158700.0 2015-05-21,14.369999885559082,14.510000228881836,14.039999961853027,14.119999885559082,6843100.0 2015-05-22,13.140000343322754,14.210000038146973,13.050000190734863,14.0600004196167,20867100.0 2015-05-26,13.4399995803833,13.5,13.1899995803833,13.40999984741211,12119300.0 2015-05-27,13.899999618530273,13.9399995803833,13.289999961853027,13.449999809265137,13306200.0 2015-05-28,14.199999809265137,14.34000015258789,13.970000267028809,14.199999809265137,14602200.0 2015-05-29,13.989999771118164,14.260000228881836,13.859999656677246,14.079999923706055,10582700.0 2015-06-01,14.09000015258789,14.380000114440918,13.989999771118164,14.180000305175781,10126600.0 2015-06-02,14.010000228881836,14.109999656677246,13.9399995803833,14.079999923706055,6947500.0 2015-06-03,14.100000381469727,14.329999923706055,14.039999961853027,14.100000381469727,10375300.0 2015-06-04,14.119999885559082,14.1899995803833,13.930000305175781,14.039999961853027,6319900.0 2015-06-05,14.199999809265137,14.260000228881836,14.050000190734863,14.100000381469727,6796100.0 2015-06-08,13.890000343322754,14.149999618530273,13.850000381469727,14.109999656677246,6222600.0 2015-06-09,14.130000114440918,14.180000305175781,13.90999984741211,13.90999984741211,8601500.0 2015-06-10,14.170000076293945,14.1899995803833,14.0,14.109999656677246,9788900.0 2015-06-11,14.470000267028809,14.470000267028809,14.15999984741211,14.15999984741211,9550500.0 2015-06-12,14.289999961853027,14.390000343322754,14.210000038146973,14.34000015258789,6110300.0 2015-06-15,14.09000015258789,14.170000076293945,14.069999694824219,14.15999984741211,6726900.0 2015-06-16,14.130000114440918,14.1899995803833,13.899999618530273,14.140000343322754,7132600.0 2015-06-17,14.100000381469727,14.15999984741211,14.029999732971191,14.119999885559082,6825600.0 2015-06-18,14.460000038146973,14.520000457763672,14.300000190734863,14.3100004196167,9426500.0 2015-06-19,14.600000381469727,14.710000038146973,14.489999771118164,14.539999961853027,7633700.0 2015-06-22,14.59000015258789,14.729999542236328,14.479999542236328,14.640000343322754,6622200.0 2015-06-23,14.489999771118164,14.680000305175781,14.470000267028809,14.630000114440918,6118200.0 2015-06-24,14.350000381469727,14.609999656677246,14.329999923706055,14.600000381469727,5077200.0 2015-06-25,14.319999694824219,14.569999694824219,14.319999694824219,14.359999656677246,4537900.0 2015-06-26,13.930000305175781,14.319999694824219,13.890000343322754,14.239999771118164,8462500.0 2015-06-29,13.279999732971191,13.75,13.25,13.739999771118164,8575700.0 2015-06-30,13.1899995803833,13.420000076293945,13.079999923706055,13.40999984741211,7352100.0 2015-07-01,13.300000190734863,13.359999656677246,13.229999542236328,13.25,4932600.0 2015-07-02,13.420000076293945,13.489999771118164,13.279999732971191,13.3100004196167,3596100.0 2015-07-06,13.260000228881836,13.399999618530273,13.100000381469727,13.289999961853027,6022700.0 2015-07-07,13.15999984741211,13.390000343322754,12.779999732971191,13.390000343322754,5781100.0 2015-07-08,12.819999694824219,13.09000015258789,12.760000228881836,13.020000457763672,4608300.0 2015-07-09,12.399999618530273,13.079999923706055,12.399999618530273,13.010000228881836,7442200.0 2015-07-10,12.510000228881836,12.600000381469727,12.369999885559082,12.520000457763672,4568900.0 2015-07-13,13.1899995803833,13.380000114440918,12.5600004196167,12.760000228881836,16087200.0 2015-07-14,12.920000076293945,13.180000305175781,12.850000381469727,13.180000305175781,7471700.0 2015-07-15,12.710000038146973,12.989999771118164,12.619999885559082,12.9399995803833,4543500.0 2015-07-16,12.779999732971191,12.880000114440918,12.699999809265137,12.800000190734863,3365900.0 2015-07-17,12.850000381469727,13.069999694824219,12.529999732971191,12.869999885559082,11257700.0 2015-07-20,12.579999923706055,12.9399995803833,12.5600004196167,12.859999656677246,6114000.0 2015-07-21,12.579999923706055,12.6899995803833,12.529999732971191,12.59000015258789,3582800.0 2015-07-22,12.399999618530273,12.479999542236328,12.260000228881836,12.420000076293945,6469800.0 2015-07-23,12.420000076293945,12.640000343322754,12.270000457763672,12.5,4888800.0 2015-07-24,12.1899995803833,12.550000190734863,12.170000076293945,12.529999732971191,4148800.0 2015-07-27,12.289999961853027,12.329999923706055,11.949999809265137,12.09000015258789,4032500.0 2015-07-28,12.4399995803833,12.649999618530273,12.25,12.369999885559082,4778700.0 2015-07-29,12.579999923706055,12.59000015258789,12.220000267028809,12.399999618530273,2934300.0 2015-07-30,12.649999618530273,12.760000228881836,12.520000457763672,12.729999542236328,3359800.0 2015-07-31,12.4399995803833,12.720000267028809,12.4399995803833,12.640000343322754,3987800.0 2015-08-03,12.479999542236328,12.5,12.34000015258789,12.40999984741211,3276800.0 2015-08-04,12.260000228881836,13.180000305175781,12.0600004196167,12.279999732971191,12873900.0 2015-08-05,12.859999656677246,13.350000381469727,12.380000114440918,12.449999809265137,13779100.0 2015-08-06,12.4399995803833,12.979999542236328,12.1899995803833,12.949999809265137,6833800.0 2015-08-07,12.510000228881836,12.550000190734863,12.229999542236328,12.399999618530273,5939800.0 2015-08-10,12.640000343322754,12.720000267028809,12.529999732971191,12.539999961853027,4759500.0 2015-08-11,12.550000190734863,12.770000457763672,12.460000038146973,12.630000114440918,5832100.0 2015-08-12,12.399999618530273,12.510000228881836,12.15999984741211,12.40999984741211,5286100.0 2015-08-13,12.260000228881836,12.40999984741211,12.149999618530273,12.369999885559082,4254300.0 2015-08-14,12.430000305175781,12.5,12.229999542236328,12.359999656677246,3160800.0 2015-08-17,12.420000076293945,12.579999923706055,12.140000343322754,12.140000343322754,3132100.0 2015-08-18,12.15999984741211,12.479999542236328,12.149999618530273,12.430000305175781,4399700.0 2015-08-19,11.90999984741211,12.34000015258789,11.890000343322754,12.34000015258789,5422600.0 2015-08-20,11.420000076293945,12.079999923706055,11.109999656677246,11.449999809265137,11948800.0 2015-08-21,11.170000076293945,11.460000038146973,11.130000114440918,11.399999618530273,6382100.0 2015-08-24,10.609999656677246,10.949999809265137,10.100000381469727,10.100000381469727,12090400.0 2015-08-25,10.380000114440918,11.149999618530273,10.369999885559082,11.079999923706055,6400600.0 2015-08-26,10.479999542236328,10.970000267028809,10.0,10.680000305175781,7518200.0 2015-08-27,11.119999885559082,11.140000343322754,10.520000457763672,10.579999923706055,8816300.0 2015-08-28,11.319999694824219,11.369999885559082,10.970000267028809,11.100000381469727,6471000.0 2015-08-31,11.270000457763672,11.420000076293945,11.15999984741211,11.270000457763672,3399600.0 2015-09-01,10.890000343322754,11.220000267028809,10.84000015258789,10.960000038146973,3789000.0 2015-09-02,11.020000457763672,11.170000076293945,10.829999923706055,11.140000343322754,4142200.0 2015-09-03,11.119999885559082,11.260000228881836,11.029999732971191,11.140000343322754,3389800.0 2015-09-04,10.850000381469727,11.09000015258789,10.819999694824219,10.970000267028809,3430900.0 2015-09-08,10.90999984741211,11.0,10.609999656677246,10.880000114440918,4200300.0 2015-09-09,10.539999961853027,11.0600004196167,10.510000228881836,11.050000190734863,3381400.0 2015-09-10,10.550000190734863,10.6899995803833,10.420000076293945,10.529999732971191,3391600.0 2015-09-11,8.84000015258789,9.09000015258789,8.210000038146973,8.220000267028809,45292700.0 2015-09-14,8.619999885559082,8.699999809265137,8.4399995803833,8.649999618530273,15022900.0 2015-09-15,8.640000343322754,8.710000038146973,8.5,8.649999618530273,9783500.0 2015-09-16,9.039999961853027,9.079999923706055,8.640000343322754,8.649999618530273,8961800.0 2015-09-17,8.899999618530273,9.100000381469727,8.829999923706055,9.0600004196167,6356700.0 2015-09-18,8.649999618530273,8.819999694824219,8.520000457763672,8.779999732971191,7862300.0 2015-09-21,8.649999618530273,8.75,8.520000457763672,8.710000038146973,5839600.0 2015-09-22,8.84000015258789,8.880000114440918,8.5,8.579999923706055,10640200.0 2015-09-23,8.720000267028809,8.90999984741211,8.600000381469727,8.789999961853027,8491100.0 2015-09-24,9.029999732971191,9.15999984741211,8.510000228881836,8.699999809265137,12867300.0 2015-09-25,9.329999923706055,9.699999809265137,8.970000267028809,9.430000305175781,31103500.0 2015-09-28,9.050000190734863,9.279999732971191,9.029999732971191,9.15999984741211,6097400.0 2015-09-29,9.050000190734863,9.289999961853027,8.930000305175781,9.239999771118164,10514600.0 2015-09-30,9.050000190734863,9.300000190734863,8.90999984741211,9.239999771118164,12216200.0 2015-10-01,8.850000381469727,9.020000457763672,8.6899995803833,8.979999542236328,13252500.0 2015-10-02,9.069999694824219,9.100000381469727,8.649999618530273,8.8100004196167,14169500.0 2015-10-05,9.130000114440918,9.369999885559082,9.109999656677246,9.270000457763672,8773900.0 2015-10-06,9.479999542236328,9.539999961853027,9.149999618530273,9.279999732971191,10220700.0 2015-10-07,9.489999771118164,9.729999542236328,9.369999885559082,9.640000343322754,8196400.0 2015-10-08,9.430000305175781,9.539999961853027,9.369999885559082,9.539999961853027,5145400.0 2015-10-09,9.40999984741211,9.609999656677246,9.369999885559082,9.399999618530273,2928300.0 2015-10-12,9.25,9.279999732971191,9.050000190734863,9.15999984741211,5016700.0 2015-10-13,9.289999961853027,9.4399995803833,9.220000267028809,9.260000228881836,4334400.0 2015-10-14,9.529999732971191,9.59000015258789,9.25,9.260000228881836,7702000.0 2015-10-15,9.420000076293945,9.739999771118164,9.350000381469727,9.59000015258789,7703900.0 2015-10-16,9.350000381469727,9.640000343322754,9.239999771118164,9.420000076293945,8355000.0 2015-10-19,9.449999809265137,9.609999656677246,9.300000190734863,9.399999618530273,5992200.0 2015-10-20,9.220000267028809,9.579999923706055,9.140000343322754,9.460000038146973,8164600.0 2015-10-21,9.09000015258789,9.420000076293945,9.079999923706055,9.420000076293945,8746300.0 2015-10-22,9.140000343322754,9.220000267028809,9.029999732971191,9.149999618530273,11425900.0 2015-10-23,9.5600004196167,9.619999885559082,9.170000076293945,9.279999732971191,8304000.0 2015-10-26,9.449999809265137,9.539999961853027,9.359999656677246,9.489999771118164,6784300.0 2015-10-27,8.050000190734863,8.1899995803833,7.550000190734863,7.610000133514404,51478200.0 2015-10-28,8.279999732971191,8.350000381469727,7.800000190734863,7.800000190734863,10012800.0 2015-10-29,8.220000267028809,8.399999618530273,8.1899995803833,8.319999694824219,6419900.0 2015-10-30,8.210000038146973,8.289999961853027,8.130000114440918,8.25,8252200.0 2015-11-02,8.399999618530273,8.40999984741211,8.1899995803833,8.210000038146973,3991000.0 2015-11-03,8.550000190734863,8.569999694824219,8.399999618530273,8.430000305175781,5578800.0 2015-11-04,8.619999885559082,8.880000114440918,8.510000228881836,8.550000190734863,8109200.0 2015-11-05,8.699999809265137,8.800000190734863,8.600000381469727,8.619999885559082,4906300.0 2015-11-06,8.899999618530273,8.979999542236328,8.609999656677246,8.680000305175781,5651400.0 2015-11-09,8.899999618530273,9.020000457763672,8.819999694824219,8.880000114440918,5126100.0 2015-11-10,8.729999542236328,8.949999809265137,8.619999885559082,8.890000343322754,4952200.0 2015-11-11,8.8100004196167,8.84000015258789,8.609999656677246,8.779999732971191,4246900.0 2015-11-12,8.600000381469727,8.819999694824219,8.600000381469727,8.670000076293945,3442500.0 2015-11-13,8.520000457763672,8.630000114440918,8.399999618530273,8.5600004196167,3243500.0 2015-11-16,8.619999885559082,8.619999885559082,8.40999984741211,8.539999961853027,4625300.0 2015-11-17,8.5,8.649999618530273,8.40999984741211,8.609999656677246,5850100.0 2015-11-18,8.479999542236328,8.600000381469727,8.420000076293945,8.600000381469727,5897600.0 2015-11-19,8.770000457763672,8.8100004196167,8.430000305175781,8.460000038146973,4760700.0 2015-11-20,8.710000038146973,8.859999656677246,8.6899995803833,8.760000228881836,2326000.0 2015-11-23,8.65999984741211,8.739999771118164,8.630000114440918,8.710000038146973,3806800.0 2015-11-24,8.550000190734863,8.779999732971191,8.539999961853027,8.640000343322754,3744100.0 2015-11-25,8.5,8.569999694824219,8.449999809265137,8.529999732971191,5020600.0 2015-11-27,8.739999771118164,8.739999771118164,8.479999542236328,8.539999961853027,1146800.0 2015-11-30,8.859999656677246,8.859999656677246,8.6899995803833,8.779999732971191,4819100.0 2015-12-01,9.380000114440918,9.420000076293945,8.869999885559082,8.90999984741211,6729100.0 2015-12-02,9.550000190734863,9.600000381469727,9.380000114440918,9.40999984741211,5825500.0 2015-12-03,9.100000381469727,9.619999885559082,9.010000228881836,9.59000015258789,5229400.0 2015-12-04,9.239999771118164,9.289999961853027,8.989999771118164,9.170000076293945,4647400.0 2015-12-07,9.09000015258789,9.550000190734863,8.710000038146973,8.75,5709900.0 2015-12-08,8.420000076293945,8.899999618530273,8.369999885559082,8.819999694824219,8312800.0 2015-12-09,8.270000457763672,8.649999618530273,8.220000267028809,8.430000305175781,5499300.0 2015-12-10,8.420000076293945,8.479999542236328,8.199999809265137,8.289999961853027,3102600.0 2015-12-11,8.229999542236328,8.390000343322754,8.15999984741211,8.260000228881836,3946700.0 2015-12-14,8.039999961853027,8.229999542236328,7.980000019073486,8.15999984741211,4182900.0 2015-12-15,8.239999771118164,8.289999961853027,8.050000190734863,8.119999885559082,4775500.0 2015-12-16,8.5600004196167,8.569999694824219,8.210000038146973,8.319999694824219,5724200.0 2015-12-17,8.470000267028809,8.65999984741211,8.40999984741211,8.600000381469727,5785800.0 2015-12-18,8.569999694824219,8.579999923706055,8.300000190734863,8.350000381469727,7085800.0 2015-12-21,8.550000190734863,8.6899995803833,8.470000267028809,8.579999923706055,3430600.0 2015-12-22,8.680000305175781,8.6899995803833,8.3100004196167,8.529999732971191,2702500.0 2015-12-23,8.9399995803833,8.9399995803833,8.59000015258789,8.59000015258789,3433500.0 2015-12-24,9.020000457763672,9.050000190734863,8.859999656677246,8.949999809265137,829200.0 2015-12-28,8.890000343322754,8.970000267028809,8.789999961853027,8.9399995803833,1579200.0 2015-12-29,8.960000038146973,8.989999771118164,8.869999885559082,8.890000343322754,2799600.0 2015-12-30,8.760000228881836,9.020000457763672,8.760000228881836,8.890000343322754,1887500.0 2015-12-31,8.819999694824219,8.960000038146973,8.699999809265137,8.770000457763672,3018600.0 2016-01-04,8.800000190734863,8.84000015258789,8.630000114440918,8.670000076293945,6680500.0 2016-01-05,8.520000457763672,8.850000381469727,8.5,8.739999771118164,4968600.0 2016-01-06,8.050000190734863,8.4399995803833,8.029999732971191,8.430000305175781,7374500.0 2016-01-07,8.130000114440918,8.170000076293945,7.849999904632568,7.920000076293945,6480400.0 2016-01-08,8.220000267028809,8.34000015258789,8.15999984741211,8.34000015258789,5879800.0 2016-01-11,8.319999694824219,8.359999656677246,8.170000076293945,8.239999771118164,4981200.0 2016-01-12,8.479999542236328,8.649999618530273,8.300000190734863,8.40999984741211,5152300.0 2016-01-13,8.289999961853027,8.649999618530273,8.149999618530273,8.550000190734863,5745700.0 2016-01-14,8.34000015258789,8.489999771118164,8.130000114440918,8.260000228881836,5135500.0 2016-01-15,8.109999656677246,8.239999771118164,7.960000038146973,8.119999885559082,6940200.0 2016-01-19,7.769999980926514,8.430000305175781,7.730000019073486,8.430000305175781,6357400.0 2016-01-20,7.909999847412109,8.0,7.400000095367432,7.630000114440918,6162400.0 2016-01-21,8.109999656677246,8.1899995803833,7.78000020980835,7.940000057220459,7685500.0 2016-01-22,8.180000305175781,8.34000015258789,8.130000114440918,8.25,3901300.0 2016-01-25,8.180000305175781,8.319999694824219,8.069999694824219,8.130000114440918,4315900.0 2016-01-26,8.319999694824219,8.420000076293945,8.149999618530273,8.1899995803833,4474000.0 2016-01-27,8.1899995803833,8.380000114440918,8.029999732971191,8.260000228881836,4910400.0 2016-01-28,8.380000114440918,8.390000343322754,8.180000305175781,8.260000228881836,4550600.0 2016-01-29,8.850000381469727,8.859999656677246,8.369999885559082,8.369999885559082,6687600.0 2016-02-01,8.930000305175781,9.09000015258789,8.550000190734863,8.710000038146973,6969500.0 2016-02-02,8.670000076293945,8.949999809265137,8.630000114440918,8.850000381469727,10769000.0 2016-02-03,9.270000457763672,9.3100004196167,8.630000114440918,9.010000228881836,15421100.0 2016-02-04,9.300000190734863,9.5,9.0,9.119999885559082,4798500.0 2016-02-05,8.960000038146973,9.329999923706055,8.9399995803833,9.329999923706055,4278300.0 2016-02-08,8.850000381469727,8.960000038146973,8.720000267028809,8.920000076293945,5644700.0 2016-02-09,8.699999809265137,8.90999984741211,8.619999885559082,8.680000305175781,5845900.0 2016-02-10,8.579999923706055,8.880000114440918,8.539999961853027,8.720000267028809,4566100.0 2016-02-11,8.40999984741211,8.569999694824219,8.319999694824219,8.5,3706400.0 2016-02-12,8.609999656677246,8.729999542236328,8.420000076293945,8.4399995803833,2367200.0 2016-02-16,9.119999885559082,9.119999885559082,8.65999984741211,8.65999984741211,3157600.0 2016-02-17,9.300000190734863,9.390000343322754,9.100000381469727,9.210000038146973,4775900.0 2016-02-18,9.279999732971191,9.770000457763672,9.210000038146973,9.529999732971191,5346000.0 2016-02-19,9.15999984741211,9.369999885559082,9.050000190734863,9.3100004196167,4008200.0 2016-02-22,9.300000190734863,9.390000343322754,9.140000343322754,9.140000343322754,4719300.0 2016-02-23,9.260000228881836,9.399999618530273,9.220000267028809,9.300000190734863,4349600.0 2016-02-24,9.489999771118164,9.539999961853027,9.09000015258789,9.170000076293945,4038800.0 2016-02-25,9.550000190734863,9.59000015258789,9.289999961853027,9.510000228881836,3211900.0 2016-02-26,9.539999961853027,9.640000343322754,9.460000038146973,9.600000381469727,6593400.0 2016-02-29,9.550000190734863,9.729999542236328,9.510000228881836,9.579999923706055,3301600.0 2016-03-01,9.75,9.949999809265137,9.710000038146973,9.800000190734863,6725500.0 2016-03-02,9.9399995803833,10.020000457763672,9.6899995803833,9.75,7995600.0 2016-03-03,9.800000190734863,10.020000457763672,9.6899995803833,10.0,5242600.0 2016-03-04,9.75,9.850000381469727,9.550000190734863,9.609999656677246,4062100.0 2016-03-07,10.170000076293945,10.1899995803833,9.779999732971191,10.010000228881836,5828100.0 2016-03-08,9.84000015258789,10.050000190734863,9.699999809265137,9.8100004196167,4218600.0 2016-03-09,9.869999885559082,9.899999618530273,9.720000267028809,9.899999618530273,3312600.0 2016-03-10,10.0,10.020000457763672,9.819999694824219,9.899999618530273,4278900.0 2016-03-11,10.279999732971191,10.300000190734863,10.020000457763672,10.020000457763672,2898400.0 2016-03-14,10.260000228881836,10.329999923706055,10.149999618530273,10.149999618530273,4123600.0 2016-03-15,10.220000267028809,10.239999771118164,10.170000076293945,10.1899995803833,3026200.0 2016-03-16,10.270000457763672,10.390000343322754,10.130000114440918,10.15999984741211,3438500.0 2016-03-17,10.270000457763672,10.359999656677246,10.079999923706055,10.220000267028809,3323500.0 2016-03-18,10.369999885559082,10.380000114440918,10.220000267028809,10.220000267028809,4500900.0 2016-03-21,10.479999542236328,10.520000457763672,10.260000228881836,10.369999885559082,2258100.0 2016-03-22,10.40999984741211,10.510000228881836,10.289999961853027,10.369999885559082,4377100.0 2016-03-23,10.289999961853027,10.399999618530273,10.220000267028809,10.329999923706055,2809500.0 2016-03-24,10.239999771118164,10.260000228881836,10.050000190734863,10.140000343322754,1766100.0 2016-03-28,10.1899995803833,10.260000228881836,10.130000114440918,10.239999771118164,2036400.0 2016-03-29,10.3100004196167,10.380000114440918,10.039999961853027,10.109999656677246,3000000.0 2016-03-30,10.319999694824219,10.399999618530273,10.199999809265137,10.199999809265137,2678700.0 2016-03-31,10.3100004196167,10.489999771118164,10.300000190734863,10.319999694824219,5217800.0 2016-04-01,9.9399995803833,10.039999961853027,9.739999771118164,9.829999923706055,8303900.0 2016-04-04,9.619999885559082,10.0,9.569999694824219,9.949999809265137,4192400.0 2016-04-05,10.880000114440918,10.930000305175781,10.550000190734863,10.739999771118164,20773200.0 2016-04-06,10.90999984741211,11.0,10.609999656677246,10.989999771118164,9489600.0 2016-04-07,10.6899995803833,10.979999542236328,10.670000076293945,10.75,4231300.0 2016-04-08,10.520000457763672,10.930000305175781,10.479999542236328,10.800000190734863,3030500.0 2016-04-11,10.6899995803833,10.880000114440918,10.539999961853027,10.609999656677246,2787600.0 2016-04-12,10.65999984741211,10.720000267028809,10.569999694824219,10.6899995803833,2196200.0 2016-04-13,10.779999732971191,10.859999656677246,10.65999984741211,10.710000038146973,3027100.0 2016-04-14,10.460000038146973,10.739999771118164,10.229999542236328,10.680000305175781,7814700.0 2016-04-15,10.180000305175781,10.430000305175781,10.140000343322754,10.369999885559082,5593800.0 2016-04-18,9.899999618530273,10.130000114440918,9.880000114440918,10.09000015258789,11158000.0 2016-04-19,9.800000190734863,10.0,9.760000228881836,9.960000038146973,4254000.0 2016-04-20,9.880000114440918,9.970000267028809,9.720000267028809,9.770000457763672,3549800.0 2016-04-21,9.8100004196167,9.949999809265137,9.779999732971191,9.90999984741211,2014300.0 2016-04-22,10.180000305175781,10.4399995803833,9.949999809265137,9.949999809265137,7376700.0 2016-04-25,9.949999809265137,10.229999542236328,9.920000076293945,10.180000305175781,3628700.0 2016-04-26,9.960000038146973,10.100000381469727,9.960000038146973,9.979999542236328,3403700.0 2016-04-27,10.380000114440918,10.390000343322754,9.920000076293945,9.920000076293945,6272600.0 2016-04-28,10.4399995803833,10.880000114440918,10.260000228881836,10.359999656677246,9517300.0 2016-04-29,9.979999542236328,10.479999542236328,9.90999984741211,10.40999984741211,10192900.0 2016-05-02,9.75,10.010000228881836,9.680000305175781,9.920000076293945,5410200.0 2016-05-03,9.649999618530273,9.90999984741211,9.600000381469727,9.850000381469727,5548900.0 2016-05-04,9.479999542236328,9.720000267028809,9.420000076293945,9.630000114440918,4054200.0 2016-05-05,9.550000190734863,9.579999923706055,9.34000015258789,9.510000228881836,4732200.0 2016-05-06,9.569999694824219,9.569999694824219,9.430000305175781,9.479999542236328,2563800.0 2016-05-09,9.65999984741211,10.0,9.569999694824219,9.859999656677246,4059000.0 2016-05-10,9.739999771118164,9.890000343322754,9.569999694824219,9.890000343322754,2617300.0 2016-05-11,9.720000267028809,9.8100004196167,9.649999618530273,9.6899995803833,1899100.0 2016-05-12,9.510000228881836,9.800000190734863,9.390000343322754,9.760000228881836,2306300.0 2016-05-13,9.520000457763672,9.680000305175781,9.449999809265137,9.550000190734863,2844600.0 2016-05-16,9.699999809265137,9.760000228881836,9.529999732971191,9.550000190734863,2890500.0 2016-05-17,9.729999542236328,9.899999618530273,9.600000381469727,9.710000038146973,2935500.0 2016-05-18,9.800000190734863,10.050000190734863,9.5600004196167,9.680000305175781,3023400.0 2016-05-19,9.729999542236328,9.920000076293945,9.649999618530273,9.75,3976400.0 2016-05-20,9.9399995803833,10.010000228881836,9.8100004196167,9.850000381469727,6322300.0 2016-05-23,9.930000305175781,10.079999923706055,9.90999984741211,9.9399995803833,5205900.0 2016-05-24,10.010000228881836,10.039999961853027,9.90999984741211,9.960000038146973,3366100.0 2016-05-25,10.0600004196167,10.15999984741211,9.899999618530273,10.029999732971191,3946200.0 2016-05-26,10.149999618530273,10.199999809265137,10.050000190734863,10.109999656677246,8219200.0 2016-05-27,10.069999694824219,10.260000228881836,10.039999961853027,10.149999618530273,3778600.0 2016-05-31,10.229999542236328,10.289999961853027,9.520000457763672,9.550000190734863,4917100.0 2016-06-01,10.25,10.260000228881836,10.130000114440918,10.1899995803833,2125200.0 2016-06-02,10.279999732971191,10.3100004196167,10.15999984741211,10.1899995803833,2437900.0 2016-06-03,10.170000076293945,10.300000190734863,10.100000381469727,10.260000228881836,2375800.0 2016-06-06,10.010000228881836,10.199999809265137,9.989999771118164,10.180000305175781,3522100.0 2016-06-07,10.100000381469727,10.140000343322754,10.039999961853027,10.069999694824219,3627600.0 2016-06-08,10.180000305175781,10.220000267028809,10.050000190734863,10.09000015258789,4548200.0 2016-06-09,10.260000228881836,10.300000190734863,9.949999809265137,9.949999809265137,3246400.0 2016-06-10,9.819999694824219,10.119999885559082,9.539999961853027,9.789999961853027,19122400.0 2016-06-13,9.710000038146973,9.8100004196167,9.59000015258789,9.699999809265137,5710900.0 2016-06-14,9.90999984741211,9.970000267028809,9.670000076293945,9.680000305175781,8743300.0 2016-06-15,10.039999961853027,10.140000343322754,9.930000305175781,9.960000038146973,4194300.0 2016-06-16,10.3100004196167,10.350000381469727,9.90999984741211,10.020000457763672,5900400.0 2016-06-17,10.020000457763672,10.34000015258789,10.0,10.319999694824219,6536500.0 2016-06-20,10.140000343322754,10.34000015258789,10.069999694824219,10.15999984741211,4919100.0 2016-06-21,10.09000015258789,10.279999732971191,10.050000190734863,10.199999809265137,9349500.0 2016-06-22,10.220000267028809,10.270000457763672,10.039999961853027,10.100000381469727,6834900.0 2016-06-23,10.40999984741211,10.420000076293945,10.220000267028809,10.3100004196167,3811000.0 2016-06-24,9.779999732971191,10.140000343322754,9.770000457763672,10.029999732971191,7979700.0 2016-06-27,9.119999885559082,9.710000038146973,9.050000190734863,9.65999984741211,8938700.0 2016-06-28,9.229999542236328,9.329999923706055,9.130000114440918,9.229999542236328,5383100.0 2016-06-29,9.4399995803833,9.470000267028809,9.279999732971191,9.34000015258789,4258700.0 2016-06-30,9.529999732971191,9.5600004196167,9.350000381469727,9.470000267028809,5310800.0 2016-07-01,9.529999732971191,9.619999885559082,9.489999771118164,9.5,2512500.0 2016-07-05,9.369999885559082,9.539999961853027,9.3100004196167,9.539999961853027,2037600.0 2016-07-06,9.4399995803833,9.460000038146973,9.130000114440918,9.329999923706055,2573700.0 2016-07-07,9.770000457763672,9.779999732971191,9.5600004196167,9.630000114440918,4868100.0 2016-07-08,10.0,10.0,9.800000190734863,9.819999694824219,3384500.0 2016-07-11,10.0,10.199999809265137,9.989999771118164,10.079999923706055,2556600.0 2016-07-12,10.050000190734863,10.319999694824219,10.039999961853027,10.25,4392900.0 2016-07-13,10.010000228881836,10.170000076293945,10.0,10.069999694824219,3237100.0 2016-07-14,10.09000015258789,10.149999618530273,10.020000457763672,10.100000381469727,1845500.0 2016-07-15,10.0,10.180000305175781,9.989999771118164,10.100000381469727,1946300.0 2016-07-18,10.079999923706055,10.239999771118164,9.90999984741211,10.100000381469727,5289000.0 2016-07-19,9.850000381469727,10.079999923706055,9.680000305175781,10.010000228881836,6764400.0 2016-07-20,11.239999771118164,11.399999618530273,10.369999885559082,10.399999618530273,26370400.0 2016-07-21,11.279999732971191,11.289999961853027,11.020000457763672,11.180000305175781,12722400.0 2016-07-22,11.710000038146973,11.710000038146973,11.239999771118164,11.369999885559082,13958800.0 2016-07-25,11.539999961853027,11.720000267028809,11.489999771118164,11.670000076293945,9962300.0 2016-07-26,11.640000343322754,11.720000267028809,11.489999771118164,11.600000381469727,12087100.0 2016-07-27,11.670000076293945,11.899999618530273,11.470000267028809,11.75,9173100.0 2016-07-28,11.890000343322754,12.050000190734863,11.510000228881836,12.0,17393700.0 2016-07-29,11.75,12.0,11.640000343322754,11.880000114440918,9856500.0 2016-08-01,11.850000381469727,11.949999809265137,11.720000267028809,11.800000190734863,8221900.0 2016-08-02,11.359999656677246,11.880000114440918,11.359999656677246,11.84000015258789,5784300.0 2016-08-03,11.300000190734863,11.40999984741211,11.270000457763672,11.3100004196167,5348600.0 2016-08-04,11.40999984741211,11.489999771118164,11.270000457763672,11.300000190734863,3882800.0 2016-08-05,11.40999984741211,11.510000228881836,11.399999618530273,11.460000038146973,2374700.0 2016-08-08,11.40999984741211,11.550000190734863,11.369999885559082,11.460000038146973,3892700.0 2016-08-09,11.59000015258789,11.619999885559082,11.420000076293945,11.420000076293945,4307200.0 2016-08-10,11.470000267028809,11.59000015258789,11.40999984741211,11.59000015258789,2495900.0 2016-08-11,11.420000076293945,11.539999961853027,11.34000015258789,11.5,2969300.0 2016-08-12,11.399999618530273,11.510000228881836,11.380000114440918,11.4399995803833,2273300.0 2016-08-15,11.699999809265137,11.739999771118164,11.300000190734863,11.390000343322754,6660700.0 2016-08-16,11.539999961853027,11.729999542236328,11.520000457763672,11.6899995803833,2254100.0 2016-08-17,11.609999656677246,11.640000343322754,11.420000076293945,11.470000267028809,3775800.0 2016-08-18,11.649999618530273,11.699999809265137,11.380000114440918,11.640000343322754,2948000.0 2016-08-19,12.149999618530273,12.229999542236328,11.680000305175781,11.720000267028809,8795300.0 2016-08-22,12.430000305175781,12.460000038146973,12.039999961853027,12.180000305175781,8211600.0 2016-08-23,12.220000267028809,12.579999923706055,12.170000076293945,12.5600004196167,3464900.0 2016-08-24,12.109999656677246,12.390000343322754,12.050000190734863,12.220000267028809,2806300.0 2016-08-25,12.180000305175781,12.270000457763672,12.09000015258789,12.130000114440918,2614200.0 2016-08-26,12.270000457763672,12.460000038146973,12.140000343322754,12.140000343322754,4581500.0 2016-08-29,12.300000190734863,12.600000381469727,12.279999732971191,12.399999618530273,2659700.0 2016-08-30,12.300000190734863,12.479999542236328,12.170000076293945,12.270000457763672,3011600.0 2016-08-31,12.399999618530273,12.59000015258789,12.289999961853027,12.420000076293945,4895700.0 2016-09-01,12.869999885559082,12.880000114440918,12.399999618530273,12.449999809265137,8178900.0 2016-09-02,13.010000228881836,13.0600004196167,12.699999809265137,12.960000038146973,7731500.0 2016-09-06,12.9399995803833,12.9399995803833,12.130000114440918,12.510000228881836,21742600.0 2016-09-07,12.630000114440918,12.819999694824219,12.550000190734863,12.569999694824219,7478100.0 2016-09-08,12.550000190734863,12.829999923706055,12.520000457763672,12.59000015258789,6410300.0 2016-09-09,12.3100004196167,12.6899995803833,12.09000015258789,12.539999961853027,6891500.0 2016-09-12,12.539999961853027,12.539999961853027,12.029999732971191,12.069999694824219,6237200.0 2016-09-13,12.449999809265137,12.640000343322754,12.260000228881836,12.420000076293945,4178500.0 2016-09-14,12.460000038146973,12.550000190734863,12.25,12.479999542236328,2831900.0 2016-09-15,12.569999694824219,12.699999809265137,12.449999809265137,12.489999771118164,4361900.0 2016-09-16,12.739999771118164,12.989999771118164,12.600000381469727,12.949999809265137,9954100.0 2016-09-19,12.899999618530273,13.039999961853027,12.770000457763672,12.770000457763672,9254000.0 2016-09-20,12.59000015258789,12.9399995803833,12.550000190734863,12.899999618530273,4774700.0 2016-09-21,12.920000076293945,12.9399995803833,12.649999618530273,12.699999809265137,5813900.0 2016-09-22,12.960000038146973,13.039999961853027,12.84000015258789,12.949999809265137,3400700.0 2016-09-23,13.010000228881836,13.119999885559082,12.729999542236328,12.90999984741211,5332000.0 2016-09-26,12.869999885559082,13.020000457763672,12.829999923706055,12.899999618530273,6302100.0 2016-09-27,13.09000015258789,13.100000381469727,12.770000457763672,12.829999923706055,5479200.0 2016-09-28,13.170000076293945,13.449999809265137,13.039999961853027,13.149999618530273,7100700.0 2016-09-29,13.239999771118164,13.460000038146973,13.050000190734863,13.180000305175781,6707500.0 2016-09-30,13.270000457763672,13.5600004196167,13.25,13.25,7375600.0 2016-10-03,13.020000457763672,13.329999923706055,13.0,13.199999809265137,4013100.0 2016-10-04,13.020000457763672,13.229999542236328,12.949999809265137,13.069999694824219,3315100.0 2016-10-05,13.170000076293945,13.239999771118164,13.09000015258789,13.100000381469727,2248900.0 2016-10-06,13.180000305175781,13.199999809265137,12.979999542236328,13.130000114440918,1914400.0 2016-10-07,13.109999656677246,13.180000305175781,13.029999732971191,13.15999984741211,2538500.0 2016-10-10,13.170000076293945,13.260000228881836,13.079999923706055,13.15999984741211,1666600.0 2016-10-11,12.829999923706055,13.199999809265137,12.729999542236328,13.140000343322754,5039800.0 2016-10-12,12.9399995803833,13.199999809265137,12.789999961853027,13.15999984741211,4371900.0 2016-10-13,13.0,13.050000190734863,12.579999923706055,12.800000190734863,4670200.0 2016-10-14,13.0,13.199999809265137,12.979999542236328,13.100000381469727,3459100.0 2016-10-17,12.869999885559082,13.020000457763672,12.779999732971191,12.920000076293945,3287300.0 2016-10-18,13.010000228881836,13.039999961853027,12.9399995803833,13.0,2187700.0 2016-10-19,12.90999984741211,13.020000457763672,12.760000228881836,12.84000015258789,3772700.0 2016-10-20,13.050000190734863,13.130000114440918,12.850000381469727,12.90999984741211,3425900.0 2016-10-21,12.899999618530273,13.069999694824219,12.84000015258789,12.989999771118164,2681100.0 2016-10-24,13.069999694824219,13.079999923706055,12.90999984741211,12.949999809265137,1943300.0 2016-10-25,13.15999984741211,13.319999694824219,12.970000267028809,13.100000381469727,3577600.0 2016-10-26,13.399999618530273,13.510000228881836,13.050000190734863,13.050000190734863,5967700.0 2016-10-27,13.119999885559082,13.609999656677246,13.100000381469727,13.420000076293945,3973300.0 2016-10-28,13.100000381469727,13.539999961853027,13.050000190734863,13.539999961853027,7224900.0 2016-10-31,13.029999732971191,13.199999809265137,12.960000038146973,13.140000343322754,2958600.0 2016-11-01,12.949999809265137,13.229999542236328,12.789999961853027,13.180000305175781,4219200.0 2016-11-02,12.9399995803833,13.100000381469727,12.850000381469727,12.949999809265137,3856200.0 2016-11-03,12.630000114440918,12.890000343322754,12.40999984741211,12.850000381469727,4594300.0 2016-11-04,12.520000457763672,12.680000305175781,12.4399995803833,12.569999694824219,3844000.0 2016-11-07,12.850000381469727,12.869999885559082,12.600000381469727,12.6899995803833,4462100.0 2016-11-08,12.699999809265137,12.869999885559082,12.680000305175781,12.8100004196167,3028200.0 2016-11-09,12.699999809265137,12.779999732971191,12.300000190734863,12.390000343322754,4299400.0 2016-11-10,12.489999771118164,12.960000038146973,12.3100004196167,12.829999923706055,4804000.0 2016-11-11,12.979999542236328,12.989999771118164,12.479999542236328,12.479999542236328,6270500.0 2016-11-14,13.1899995803833,13.239999771118164,12.880000114440918,12.979999542236328,6260900.0 2016-11-15,13.430000305175781,13.520000457763672,13.149999618530273,13.3100004196167,4803400.0 2016-11-16,13.430000305175781,13.520000457763672,13.359999656677246,13.40999984741211,3933000.0 2016-11-17,13.359999656677246,13.579999923706055,13.229999542236328,13.449999809265137,7846000.0 2016-11-18,14.800000190734863,14.800000190734863,14.149999618530273,14.630000114440918,25437300.0 2016-11-21,14.75,15.0,14.670000076293945,14.729999542236328,9770000.0 2016-11-22,14.8100004196167,14.880000114440918,14.729999542236328,14.819999694824219,5527500.0 2016-11-23,14.6899995803833,14.819999694824219,14.609999656677246,14.75,3734200.0 2016-11-25,14.65999984741211,14.789999961853027,14.609999656677246,14.640000343322754,1412700.0 2016-11-28,14.479999542236328,14.699999809265137,14.460000038146973,14.529999732971191,4930400.0 2016-11-29,14.380000114440918,14.5,14.300000190734863,14.4399995803833,3883500.0 2016-11-30,14.34000015258789,14.539999961853027,14.300000190734863,14.350000381469727,5543100.0 2016-12-01,13.979999542236328,14.460000038146973,13.850000381469727,14.329999923706055,7527900.0 2016-12-02,14.020000457763672,14.0600004196167,13.800000190734863,13.859999656677246,4081600.0 2016-12-05,14.029999732971191,14.210000038146973,13.59000015258789,13.59000015258789,7528400.0 2016-12-06,14.0600004196167,14.1899995803833,14.029999732971191,14.130000114440918,3405100.0 2016-12-07,14.369999885559082,14.430000305175781,14.029999732971191,14.079999923706055,6401000.0 2016-12-08,14.25,14.420000076293945,14.220000267028809,14.329999923706055,4509400.0 2016-12-09,14.350000381469727,14.449999809265137,14.260000228881836,14.399999618530273,6258800.0 2016-12-12,14.170000076293945,14.3100004196167,14.010000228881836,14.3100004196167,3747200.0 2016-12-13,14.3100004196167,14.369999885559082,14.149999618530273,14.180000305175781,4530200.0 2016-12-14,14.260000228881836,14.40999984741211,14.239999771118164,14.3100004196167,2833900.0 2016-12-15,14.489999771118164,14.539999961853027,14.300000190734863,14.329999923706055,3305900.0 2016-12-16,14.319999694824219,14.670000076293945,14.319999694824219,14.539999961853027,5331700.0 2016-12-19,14.199999809265137,14.399999618530273,14.1899995803833,14.210000038146973,3685000.0 2016-12-20,14.34000015258789,14.399999618530273,14.180000305175781,14.239999771118164,3476000.0 2016-12-21,14.380000114440918,14.5,14.350000381469727,14.350000381469727,2912500.0 2016-12-22,14.289999961853027,14.460000038146973,14.15999984741211,14.460000038146973,2924800.0 2016-12-23,14.319999694824219,14.359999656677246,14.229999542236328,14.229999542236328,1395700.0 2016-12-27,14.34000015258789,14.449999809265137,14.279999732971191,14.329999923706055,1659900.0 2016-12-28,14.140000343322754,14.350000381469727,14.09000015258789,14.34000015258789,2445700.0 2016-12-29,14.109999656677246,14.229999542236328,14.010000228881836,14.100000381469727,3334200.0 2016-12-30,13.869999885559082,14.1899995803833,13.84000015258789,14.100000381469727,3147300.0 2017-01-03,14.050000190734863,14.119999885559082,13.850000381469727,13.930000305175781,5121500.0 2017-01-04,14.239999771118164,14.260000228881836,14.039999961853027,14.039999961853027,4478800.0 2017-01-05,14.039999961853027,14.40999984741211,14.029999732971191,14.260000228881836,3006400.0 2017-01-06,14.180000305175781,14.229999542236328,13.9399995803833,14.079999923706055,2695800.0 2017-01-09,14.369999885559082,14.390000343322754,14.149999618530273,14.180000305175781,4363700.0 2017-01-10,14.5600004196167,14.59000015258789,14.369999885559082,14.369999885559082,4929300.0 2017-01-11,14.539999961853027,14.600000381469727,14.380000114440918,14.510000228881836,4407600.0 2017-01-12,14.420000076293945,14.529999732971191,14.069999694824219,14.4399995803833,3201700.0 2017-01-13,14.470000267028809,14.600000381469727,14.449999809265137,14.479999542236328,2149300.0 2017-01-17,14.220000267028809,14.510000228881836,14.1899995803833,14.390000343322754,1978400.0 2017-01-18,14.210000038146973,14.3100004196167,14.109999656677246,14.300000190734863,1959600.0 2017-01-19,14.100000381469727,14.260000228881836,14.100000381469727,14.180000305175781,2185500.0 2017-01-20,14.109999656677246,14.260000228881836,14.079999923706055,14.149999618530273,3401900.0 2017-01-23,13.949999809265137,14.149999618530273,13.829999923706055,14.039999961853027,4831700.0 2017-01-24,14.510000228881836,14.520000457763672,13.970000267028809,14.010000228881836,8416800.0 2017-01-25,15.260000228881836,15.279999732971191,14.649999618530273,14.65999984741211,13833500.0 2017-01-26,15.119999885559082,15.449999809265137,15.079999923706055,15.359999656677246,7608600.0 2017-01-27,15.09000015258789,15.25,15.050000190734863,15.109999656677246,2596500.0 2017-01-30,14.90999984741211,15.079999923706055,14.800000190734863,14.970000267028809,3847300.0 2017-01-31,14.869999885559082,14.970000267028809,14.6899995803833,14.729999542236328,3233200.0 2017-02-01,15.329999923706055,15.59000015258789,15.130000114440918,15.489999771118164,8472100.0 2017-02-02,15.390000343322754,15.420000076293945,15.170000076293945,15.25,6223500.0 2017-02-03,15.720000267028809,15.760000228881836,15.380000114440918,15.449999809265137,7291600.0 2017-02-06,15.760000228881836,15.880000114440918,15.649999618530273,15.789999961853027,5165300.0 2017-02-07,15.720000267028809,15.890000343322754,15.5600004196167,15.859999656677246,4592300.0 2017-02-08,15.680000305175781,15.829999923706055,15.630000114440918,15.75,2793300.0 2017-02-09,15.65999984741211,15.710000038146973,15.489999771118164,15.649999618530273,4081600.0 2017-02-10,15.479999542236328,15.729999542236328,15.460000038146973,15.680000305175781,2230000.0 2017-02-13,15.680000305175781,15.729999542236328,15.529999732971191,15.600000381469727,2620500.0 2017-02-14,15.579999923706055,15.760000228881836,15.479999542236328,15.75,2469100.0 2017-02-15,15.8100004196167,15.819999694824219,15.539999961853027,15.59000015258789,5892500.0 2017-02-16,15.789999961853027,15.880000114440918,15.670000076293945,15.8100004196167,2906900.0 2017-02-17,15.8100004196167,15.819999694824219,15.5600004196167,15.699999809265137,2536900.0 2017-02-21,16.209999084472656,16.260000228881836,15.819999694824219,15.859999656677246,6043800.0 2017-02-22,16.280000686645508,16.299999237060547,16.110000610351562,16.229999542236328,3537000.0 2017-02-23,16.010000228881836,16.299999237060547,15.859999656677246,16.299999237060547,4809800.0 2017-02-24,16.010000228881836,16.040000915527344,15.550000190734863,15.800000190734863,3785700.0 2017-02-27,16.020000457763672,16.040000915527344,15.800000190734863,16.020000457763672,5708000.0 2017-02-28,15.600000381469727,16.079999923706055,15.569999694824219,16.06999969482422,6865200.0 2017-03-01,15.930000305175781,16.0,15.770000457763672,15.949999809265137,11465400.0 2017-03-02,15.850000381469727,16.010000228881836,15.739999771118164,15.9399995803833,9179100.0 2017-03-03,16.09000015258789,16.3700008392334,15.930000305175781,16.25,13944700.0 2017-03-06,16.030000686645508,16.09000015258789,15.670000076293945,16.010000228881836,7754400.0 2017-03-07,15.9399995803833,16.1299991607666,15.84000015258789,16.0,4147500.0 2017-03-08,15.84000015258789,16.110000610351562,15.829999923706055,15.989999771118164,4115900.0 2017-03-09,15.829999923706055,15.930000305175781,15.760000228881836,15.800000190734863,3347300.0 2017-03-10,16.389999389648438,16.559999465942383,15.930000305175781,15.960000038146973,11111800.0 2017-03-13,16.270000457763672,16.719999313354492,16.149999618530273,16.700000762939453,10474600.0 2017-03-14,16.020000457763672,16.200000762939453,15.960000038146973,16.190000534057617,5895600.0 2017-03-15,16.0,16.1299991607666,15.970000267028809,16.049999237060547,3809200.0 2017-03-16,16.06999969482422,16.229999542236328,16.0,16.010000228881836,3892200.0 2017-03-17,16.1200008392334,16.15999984741211,15.989999771118164,16.059999465942383,5021300.0 2017-03-20,16.25,16.329999923706055,16.079999923706055,16.100000381469727,5733400.0 2017-03-21,15.699999809265137,16.34000015258789,15.65999984741211,16.299999237060547,9768800.0 2017-03-22,15.850000381469727,16.010000228881836,15.520000457763672,15.640000343322754,8221300.0 2017-03-23,15.90999984741211,16.1200008392334,15.720000267028809,15.770000457763672,4919600.0 2017-03-24,15.899999618530273,16.110000610351562,15.850000381469727,16.059999465942383,6088300.0 2017-03-27,15.729999542236328,15.8100004196167,15.449999809265137,15.699999809265137,5613200.0 2017-03-28,15.699999809265137,15.819999694824219,15.579999923706055,15.720000267028809,6630300.0 2017-03-29,15.739999771118164,15.8100004196167,15.619999885559082,15.649999618530273,4339000.0 2017-03-30,15.609999656677246,15.75,15.59000015258789,15.6899995803833,6500200.0 2017-03-31,15.260000228881836,15.579999923706055,15.260000228881836,15.489999771118164,7280800.0 2017-04-03,15.0,15.25,14.869999885559082,15.140000343322754,10896700.0 2017-04-04,14.960000038146973,15.0600004196167,14.869999885559082,14.90999984741211,5285300.0 2017-04-05,14.989999771118164,15.1899995803833,14.9399995803833,15.020000457763672,8699400.0 2017-04-06,15.100000381469727,15.210000038146973,14.899999618530273,15.15999984741211,8914200.0 2017-04-07,15.140000343322754,15.210000038146973,15.039999961853027,15.100000381469727,4793900.0 2017-04-10,15.079999923706055,15.25,15.010000228881836,15.170000076293945,3401700.0 2017-04-11,14.850000381469727,15.069999694824219,14.649999618530273,15.0,9600700.0 2017-04-12,14.8100004196167,14.859999656677246,14.579999923706055,14.800000190734863,9673200.0 2017-04-13,14.680000305175781,14.890000343322754,14.65999984741211,14.779999732971191,7408600.0 2017-04-17,14.829999923706055,14.880000114440918,14.65999984741211,14.729999542236328,3886400.0 2017-04-18,14.890000343322754,14.920000076293945,14.729999542236328,14.75,3497800.0 2017-04-19,14.899999618530273,15.229999542236328,14.829999923706055,14.970000267028809,5760600.0 2017-04-20,14.9399995803833,15.010000228881836,14.739999771118164,14.960000038146973,4632600.0 2017-04-21,14.899999618530273,15.039999961853027,14.720000267028809,14.880000114440918,3125900.0 2017-04-24,15.0600004196167,15.140000343322754,14.899999618530273,15.09000015258789,3394300.0 2017-04-25,15.489999771118164,15.5600004196167,15.119999885559082,15.119999885559082,9710200.0 2017-04-26,14.720000267028809,15.170000076293945,14.6899995803833,14.819999694824219,8307000.0 2017-04-27,15.09000015258789,15.15999984741211,14.899999618530273,14.979999542236328,5845600.0 2017-04-28,15.020000457763672,15.1899995803833,14.949999809265137,15.1899995803833,8507100.0 2017-05-01,14.989999771118164,15.119999885559082,14.9399995803833,15.029999732971191,3186000.0 2017-05-02,14.739999771118164,15.029999732971191,14.680000305175781,14.970000267028809,5444400.0 2017-05-03,15.109999656677246,15.15999984741211,14.640000343322754,14.6899995803833,6747400.0 2017-05-04,15.079999923706055,15.279999732971191,14.970000267028809,15.130000114440918,5547900.0 2017-05-05,15.15999984741211,15.180000305175781,15.020000457763672,15.079999923706055,4013600.0 2017-05-08,15.140000343322754,15.220000267028809,15.020000457763672,15.180000305175781,4449600.0 2017-05-09,15.539999961853027,15.550000190734863,15.100000381469727,15.15999984741211,4809200.0 2017-05-10,15.75,15.760000228881836,15.59000015258789,15.649999618530273,5772400.0 2017-05-11,15.710000038146973,15.819999694824219,15.569999694824219,15.699999809265137,3963300.0 2017-05-12,15.529999732971191,15.779999732971191,15.510000228881836,15.729999542236328,1950500.0 2017-05-15,16.110000610351562,16.1200008392334,15.5,15.619999885559082,7786900.0 2017-05-16,16.25,16.260000228881836,15.930000305175781,16.190000534057617,7247400.0 2017-05-17,15.260000228881836,16.1299991607666,15.25,16.040000915527344,10225800.0 2017-05-18,15.510000228881836,15.6899995803833,15.270000457763672,15.270000457763672,6230300.0 2017-05-19,16.010000228881836,16.100000381469727,15.600000381469727,15.600000381469727,8602600.0 2017-05-22,16.190000534057617,16.65999984741211,15.970000267028809,16.1200008392334,5693400.0 2017-05-23,16.360000610351562,16.389999389648438,16.079999923706055,16.25,9650600.0 2017-05-24,16.780000686645508,16.850000381469727,16.329999923706055,16.450000762939453,10953000.0 2017-05-25,16.940000534057617,17.139999389648438,16.780000686645508,16.84000015258789,17021000.0 2017-05-26,17.670000076293945,17.760000228881836,17.09000015258789,17.389999389648438,20182000.0 2017-05-30,17.3700008392334,17.799999237060547,17.200000762939453,17.739999771118164,10606200.0 2017-05-31,17.239999771118164,17.549999237060547,17.170000076293945,17.549999237060547,12083700.0 2017-06-01,17.780000686645508,17.790000915527344,17.280000686645508,17.290000915527344,11255200.0 2017-06-02,17.59000015258789,17.780000686645508,17.420000076293945,17.770000457763672,8213000.0 2017-06-05,17.530000686645508,17.68000030517578,17.510000228881836,17.59000015258789,5833800.0 2017-06-06,17.809999465942383,17.93000030517578,17.360000610351562,17.360000610351562,6680700.0 2017-06-07,17.719999313354492,17.860000610351562,17.559999465942383,17.809999465942383,6955600.0 2017-06-08,17.84000015258789,17.8700008392334,17.600000381469727,17.68000030517578,7665600.0 2017-06-09,17.260000228881836,17.860000610351562,16.899999618530273,17.860000610351562,8521800.0 2017-06-12,17.450000762939453,17.479999542236328,16.56999969482422,16.8700008392334,11370100.0 2017-06-13,17.739999771118164,17.84000015258789,17.450000762939453,17.68000030517578,6717000.0 2017-06-14,17.540000915527344,17.770000457763672,17.3799991607666,17.760000228881836,4715600.0 2017-06-15,17.40999984741211,17.59000015258789,17.059999465942383,17.170000076293945,6505900.0 2017-06-16,17.329999923706055,17.65999984741211,17.280000686645508,17.479999542236328,5705300.0 2017-06-19,17.450000762939453,17.6299991607666,17.350000381469727,17.489999771118164,4927700.0 2017-06-20,17.520000457763672,18.18000030517578,17.459999084472656,17.950000762939453,8652200.0 2017-06-21,17.540000915527344,17.729999542236328,17.450000762939453,17.639999389648438,4393700.0 2017-06-22,17.56999969482422,17.770000457763672,17.399999618530273,17.530000686645508,4926200.0 2017-06-23,17.670000076293945,17.780000686645508,17.40999984741211,17.549999237060547,4689500.0 2017-06-26,17.649999618530273,17.889999389648438,17.549999237060547,17.68000030517578,5830400.0 2017-06-27,16.790000915527344,17.540000915527344,16.790000915527344,17.540000915527344,7754800.0 2017-06-28,17.1299991607666,17.18000030517578,16.600000381469727,16.93000030517578,8498900.0 2017-06-29,16.829999923706055,17.190000534057617,16.610000610351562,17.030000686645508,7926200.0 2017-06-30,16.520000457763672,16.84000015258789,16.3700008392334,16.81999969482422,13271300.0 2017-07-03,16.09000015258789,16.709999084472656,16.06999969482422,16.670000076293945,3186300.0 2017-07-05,16.329999923706055,16.3700008392334,15.920000076293945,16.190000534057617,12620800.0 2017-07-06,16.06999969482422,16.260000228881836,16.020000457763672,16.09000015258789,9577100.0 2017-07-07,16.1299991607666,16.18000030517578,15.920000076293945,16.079999923706055,11131700.0 2017-07-10,16.1200008392334,16.209999084472656,15.90999984741211,16.09000015258789,8775100.0 2017-07-11,16.059999465942383,16.200000762939453,15.9399995803833,16.100000381469727,7173000.0 2017-07-12,16.3700008392334,16.540000915527344,16.229999542236328,16.239999771118164,7505500.0 2017-07-13,16.459999084472656,16.579999923706055,16.1200008392334,16.440000534057617,7629200.0 2017-07-14,16.579999923706055,16.610000610351562,16.43000030517578,16.489999771118164,3852700.0 2017-07-17,16.260000228881836,16.649999618530273,16.190000534057617,16.639999389648438,6464300.0 2017-07-18,16.209999084472656,16.31999969482422,16.0,16.18000030517578,9509900.0 2017-07-19,16.479999542236328,16.520000457763672,16.1299991607666,16.270000457763672,4766900.0 2017-07-20,16.479999542236328,16.520000457763672,16.200000762939453,16.5,3879600.0 2017-07-21,16.25,16.40999984741211,16.010000228881836,16.40999984741211,7426200.0 2017-07-24,16.229999542236328,16.3700008392334,16.1299991607666,16.260000228881836,3100200.0 2017-07-25,16.0,16.219999313354492,15.65999984741211,15.819999694824219,8446300.0 2017-07-26,16.049999237060547,16.200000762939453,15.960000038146973,16.06999969482422,4013600.0 2017-07-27,15.869999885559082,16.18000030517578,15.649999618530273,16.1200008392334,4017900.0 2017-07-28,15.59000015258789,15.869999885559082,15.5,15.8100004196167,6167000.0 2017-07-31,15.5600004196167,15.670000076293945,15.40999984741211,15.600000381469727,4665700.0 2017-08-01,15.770000457763672,15.800000190734863,15.40999984741211,15.59000015258789,9152700.0 2017-08-02,15.680000305175781,15.880000114440918,15.529999732971191,15.819999694824219,6916000.0 2017-08-03,15.5,15.770000457763672,15.420000076293945,15.729999542236328,4499400.0 2017-08-04,15.550000190734863,15.699999809265137,15.4399995803833,15.5,4100100.0 2017-08-07,15.680000305175781,15.699999809265137,15.520000457763672,15.600000381469727,3261600.0 2017-08-08,15.600000381469727,15.8100004196167,15.579999923706055,15.6899995803833,3337700.0 2017-08-09,15.5,15.609999656677246,15.40999984741211,15.510000228881836,2765800.0 2017-08-10,15.050000190734863,15.479999542236328,15.029999732971191,15.420000076293945,3962300.0 2017-08-11,15.390000343322754,15.420000076293945,14.869999885559082,15.050000190734863,3849600.0 2017-08-14,15.550000190734863,15.739999771118164,15.510000228881836,15.59000015258789,6831100.0 2017-08-15,15.819999694824219,15.869999885559082,15.489999771118164,15.569999694824219,4906700.0 2017-08-16,15.949999809265137,15.989999771118164,15.829999923706055,15.84000015258789,2892200.0 2017-08-17,15.550000190734863,15.970000267028809,15.470000267028809,15.890000343322754,4037900.0 2017-08-18,15.649999618530273,15.75,15.5,15.539999961853027,4615600.0 2017-08-21,15.619999885559082,15.649999618530273,15.5,15.649999618530273,5083100.0 2017-08-22,15.920000076293945,15.960000038146973,15.670000076293945,15.6899995803833,4792900.0 2017-08-23,15.890000343322754,15.970000267028809,15.6899995803833,15.779999732971191,7899000.0 2017-08-24,15.859999656677246,16.100000381469727,15.710000038146973,16.010000228881836,6878700.0 2017-08-25,17.049999237060547,17.479999542236328,16.600000381469727,16.6299991607666,14618800.0 2017-08-28,17.139999389648438,17.25,16.969999313354492,17.06999969482422,7281600.0 2017-08-29,17.260000228881836,17.329999923706055,16.84000015258789,16.93000030517578,5064800.0 2017-08-30,17.760000228881836,17.799999237060547,17.270000457763672,17.270000457763672,7770600.0 2017-08-31,17.90999984741211,17.969999313354492,17.739999771118164,17.790000915527344,6620000.0 2017-09-01,17.850000381469727,18.0,17.809999465942383,17.899999618530273,3165000.0 2017-09-05,17.84000015258789,17.959999084472656,17.579999923706055,17.6200008392334,6323700.0 2017-09-06,17.610000610351562,17.950000762939453,17.600000381469727,17.93000030517578,3588200.0 2017-09-07,17.469999313354492,17.700000762939453,17.469999313354492,17.670000076293945,3584400.0 2017-09-08,17.25,17.479999542236328,17.200000762939453,17.450000762939453,3442900.0 2017-09-11,17.3700008392334,17.450000762939453,17.219999313354492,17.440000534057617,6602200.0 2017-09-12,17.600000381469727,17.610000610351562,17.329999923706055,17.510000228881836,4092000.0 2017-09-13,17.81999969482422,17.8700008392334,17.559999465942383,17.6200008392334,6073500.0 2017-09-14,18.280000686645508,18.3799991607666,17.559999465942383,17.690000534057617,10066600.0 2017-09-15,18.34000015258789,18.559999465942383,18.200000762939453,18.389999389648438,7434800.0 2017-09-18,18.43000030517578,18.670000076293945,18.350000381469727,18.420000076293945,6963000.0 2017-09-19,18.149999618530273,18.600000381469727,18.1299991607666,18.459999084472656,6409800.0 2017-09-20,18.030000686645508,18.229999542236328,17.790000915527344,18.190000534057617,7037100.0 2017-09-21,18.030000686645508,18.200000762939453,17.8799991607666,18.030000686645508,5270400.0 2017-09-22,17.8700008392334,18.09000015258789,17.850000381469727,17.899999618530273,4497300.0 2017-09-25,17.610000610351562,17.8700008392334,17.489999771118164,17.780000686645508,6198900.0 2017-09-26,17.649999618530273,17.829999923706055,17.6299991607666,17.75,3192700.0 2017-09-27,17.920000076293945,18.149999618530273,17.760000228881836,17.809999465942383,4260900.0 2017-09-28,17.969999313354492,18.06999969482422,17.770000457763672,17.850000381469727,3711300.0 2017-09-29,17.899999618530273,18.229999542236328,17.889999389648438,18.030000686645508,4659300.0 2017-10-02,18.399999618530273,18.719999313354492,18.15999984741211,18.209999084472656,10239400.0 2017-10-03,18.43000030517578,18.59000015258789,18.299999237060547,18.399999618530273,2935800.0 2017-10-04,18.510000228881836,18.540000915527344,18.299999237060547,18.350000381469727,5757200.0 2017-10-05,18.3700008392334,18.510000228881836,18.309999465942383,18.510000228881836,3755600.0 2017-10-06,18.200000762939453,18.31999969482422,18.139999389648438,18.149999618530273,3496100.0 2017-10-09,18.450000762939453,18.540000915527344,18.309999465942383,18.309999465942383,4695600.0 2017-10-10,18.510000228881836,18.549999237060547,18.40999984741211,18.489999771118164,6872200.0 2017-10-11,18.510000228881836,18.549999237060547,18.420000076293945,18.450000762939453,4284500.0 2017-10-12,18.290000915527344,18.489999771118164,18.25,18.479999542236328,3503400.0 2017-10-13,18.280000686645508,18.399999618530273,18.229999542236328,18.399999618530273,3585700.0 2017-10-16,18.270000457763672,18.31999969482422,18.110000610351562,18.299999237060547,4711800.0 2017-10-17,18.360000610351562,18.420000076293945,18.190000534057617,18.239999771118164,2638000.0 2017-10-18,18.450000762939453,18.520000457763672,18.18000030517578,18.43000030517578,4107200.0 2017-10-19,18.40999984741211,18.450000762939453,18.1299991607666,18.34000015258789,1864700.0 2017-10-20,18.40999984741211,18.5,18.3799991607666,18.469999313354492,1609400.0 2017-10-23,18.469999313354492,18.8799991607666,18.450000762939453,18.700000762939453,5799800.0 2017-10-24,18.579999923706055,18.59000015258789,18.489999771118164,18.5,18445300.0 2017-10-25,18.389999389648438,18.56999969482422,18.3700008392334,18.489999771118164,8466000.0 2017-10-26,18.399999618530273,18.450000762939453,18.260000228881836,18.40999984741211,3913800.0 2017-10-27,18.440000534057617,18.59000015258789,18.239999771118164,18.59000015258789,4527000.0 2017-10-30,18.229999542236328,18.43000030517578,17.979999542236328,18.350000381469727,6057400.0 2017-10-31,18.469999313354492,18.5,18.280000686645508,18.31999969482422,3739100.0 2017-11-01,18.290000915527344,18.56999969482422,18.139999389648438,18.56999969482422,3327800.0 2017-11-02,18.280000686645508,18.3799991607666,17.850000381469727,18.270000457763672,3118100.0 2017-11-03,18.510000228881836,18.549999237060547,18.229999542236328,18.329999923706055,7349100.0 2017-11-06,20.200000762939453,21.079999923706055,19.959999084472656,20.110000610351562,19713400.0 2017-11-07,20.1299991607666,20.610000610351562,20.0,20.3799991607666,10689000.0 2017-11-08,20.149999618530273,20.229999542236328,20.079999923706055,20.149999618530273,6884100.0 2017-11-09,20.1299991607666,20.190000534057617,19.850000381469727,20.1299991607666,8638200.0 2017-11-10,20.1299991607666,20.190000534057617,20.059999465942383,20.190000534057617,6943700.0 2017-11-13,20.1299991607666,20.139999389648438,20.010000228881836,20.010000228881836,4383100.0 2017-11-14,20.1200008392334,20.15999984741211,20.040000915527344,20.06999969482422,3513800.0 2017-11-15,20.06999969482422,20.110000610351562,19.75,19.950000762939453,2887400.0 2017-11-16,20.260000228881836,20.329999923706055,20.09000015258789,20.110000610351562,6779400.0 2017-11-17,20.290000915527344,20.450000762939453,20.239999771118164,20.309999465942383,5145200.0 2017-11-20,21.59000015258789,21.809999465942383,20.1200008392334,20.799999237060547,67009800.0 2017-11-21,23.280000686645508,23.40999984741211,21.940000534057617,22.149999618530273,35752100.0 2017-11-22,23.829999923706055,24.219999313354492,23.43000030517578,23.780000686645508,27234900.0 2017-11-24,23.799999237060547,23.899999618530273,23.510000228881836,23.84000015258789,7191700.0 2017-11-27,23.3799991607666,23.700000762939453,23.190000534057617,23.610000610351562,14996600.0 2017-11-28,23.270000457763672,23.8799991607666,23.219999313354492,23.8700008392334,12527700.0 2017-11-29,22.209999084472656,23.860000610351562,22.020000457763672,23.530000686645508,19878600.0 2017-11-30,22.34000015258789,22.90999984741211,22.190000534057617,22.299999237060547,12993300.0 2017-12-01,22.18000030517578,22.290000915527344,21.68000030517578,22.1299991607666,13143300.0 2017-12-04,22.299999237060547,22.6200008392334,21.8799991607666,22.43000030517578,11231300.0 2017-12-05,21.969999313354492,22.649999618530273,21.780000686645508,22.209999084472656,7287900.0 2017-12-06,21.81999969482422,21.959999084472656,21.600000381469727,21.799999237060547,6346600.0 2017-12-07,22.0,22.280000686645508,21.809999465942383,22.100000381469727,6482300.0 2017-12-08,22.040000915527344,22.190000534057617,21.850000381469727,22.040000915527344,7064400.0 2017-12-11,22.049999237060547,22.329999923706055,21.979999542236328,22.020000457763672,5280500.0 2017-12-12,22.190000534057617,22.25,21.940000534057617,22.0,4662200.0 2017-12-13,21.829999923706055,22.520000457763672,21.770000457763672,22.309999465942383,6337400.0 2017-12-14,21.649999618530273,22.040000915527344,21.56999969482422,21.8700008392334,8099900.0 2017-12-15,21.6200008392334,21.829999923706055,21.420000076293945,21.709999084472656,8084300.0 2017-12-18,22.15999984741211,22.360000610351562,21.600000381469727,21.719999313354492,7887500.0 2017-12-19,22.3700008392334,22.420000076293945,22.020000457763672,22.31999969482422,5598800.0 2017-12-20,22.309999465942383,22.56999969482422,22.09000015258789,22.549999237060547,4402200.0 2017-12-21,22.049999237060547,22.389999389648438,21.969999313354492,22.389999389648438,5575000.0 2017-12-22,22.010000228881836,22.209999084472656,21.90999984741211,22.0,5235200.0 2017-12-26,21.84000015258789,21.979999542236328,21.65999984741211,21.809999465942383,3675100.0 2017-12-27,22.049999237060547,22.1200008392334,21.719999313354492,21.799999237060547,4091800.0 2017-12-28,21.889999389648438,22.149999618530273,21.809999465942383,22.049999237060547,3606500.0 2017-12-29,21.469999313354492,21.989999771118164,21.469999313354492,21.989999771118164,4256400.0 2018-01-02,22.200000762939453,22.350000381469727,21.40999984741211,21.65999984741211,5619900.0 2018-01-03,22.889999389648438,22.950000762939453,22.229999542236328,22.290000915527344,9014000.0 2018-01-04,23.40999984741211,23.469999313354492,22.829999923706055,22.969999313354492,9221200.0 2018-01-05,23.0,23.639999389648438,23.0,23.5,5855400.0 2018-01-08,23.170000076293945,23.239999771118164,22.889999389648438,22.969999313354492,5529500.0 2018-01-09,23.149999618530273,23.309999465942383,22.989999771118164,23.280000686645508,9580000.0 2018-01-10,23.139999389648438,23.219999313354492,22.600000381469727,22.829999923706055,9401900.0 2018-01-11,23.149999618530273,23.25,22.850000381469727,23.25,5198600.0 2018-01-12,23.84000015258789,24.209999084472656,23.1299991607666,23.139999389648438,18423600.0 2018-01-16,23.579999923706055,24.06999969482422,23.469999313354492,24.06999969482422,11257200.0 2018-01-17,23.59000015258789,23.860000610351562,23.479999542236328,23.649999618530273,7143400.0 2018-01-18,23.690000534057617,23.899999618530273,23.600000381469727,23.6299991607666,8558500.0 2018-01-19,23.68000030517578,23.899999618530273,23.639999389648438,23.84000015258789,7587400.0 2018-01-22,23.6200008392334,23.809999465942383,23.520000457763672,23.760000228881836,3620000.0 2018-01-23,23.530000686645508,23.809999465942383,23.280000686645508,23.68000030517578,10855700.0 2018-01-24,23.290000915527344,23.549999237060547,22.75,23.360000610351562,9443600.0 2018-01-25,23.010000228881836,23.610000610351562,22.969999313354492,23.59000015258789,9009500.0 2018-01-26,23.389999389648438,23.459999084472656,23.15999984741211,23.229999542236328,6143000.0 2018-01-29,23.450000762939453,23.489999771118164,23.239999771118164,23.3700008392334,6760200.0 2018-01-30,23.1200008392334,23.3700008392334,22.93000030517578,23.049999237060547,4374000.0 2018-01-31,23.329999923706055,23.540000915527344,23.260000228881836,23.34000015258789,11191500.0 2018-02-01,22.600000381469727,23.450000762939453,22.530000686645508,23.110000610351562,7988300.0 2018-02-02,22.43000030517578,22.59000015258789,21.8700008392334,22.3799991607666,9945300.0 2018-02-05,21.350000381469727,22.559999465942383,21.309999465942383,22.139999389648438,9355000.0 2018-02-06,21.700000762939453,21.829999923706055,20.510000228881836,20.8700008392334,13422400.0 2018-02-07,21.329999923706055,21.950000762939453,21.209999084472656,21.579999923706055,8684400.0 2018-02-08,20.739999771118164,21.530000686645508,20.3700008392334,21.440000534057617,11758100.0 2018-02-09,21.299999237060547,21.450000762939453,20.540000915527344,21.049999237060547,9943700.0 2018-02-12,21.920000076293945,22.040000915527344,21.389999389648438,21.479999542236328,6651400.0 2018-02-13,22.31999969482422,22.360000610351562,21.639999389648438,21.850000381469727,10983200.0 2018-02-14,22.260000228881836,22.440000534057617,22.0,22.149999618530273,6607300.0 2018-02-15,22.739999771118164,22.93000030517578,22.43000030517578,22.549999237060547,6664200.0 2018-02-16,22.68000030517578,22.90999984741211,22.43000030517578,22.649999618530273,5159300.0 2018-02-20,23.200000762939453,23.399999618530273,22.530000686645508,22.719999313354492,6183700.0 2018-02-21,23.190000534057617,23.56999969482422,22.959999084472656,23.270000457763672,7041700.0 2018-02-22,23.1299991607666,23.84000015258789,22.989999771118164,23.229999542236328,6857200.0 2018-02-23,23.25,23.360000610351562,23.010000228881836,23.299999237060547,4075100.0 2018-02-26,23.459999084472656,23.530000686645508,23.209999084472656,23.31999969482422,3700700.0 2018-02-27,23.3799991607666,23.950000762939453,23.3799991607666,23.540000915527344,7094100.0 2018-02-28,23.489999771118164,23.81999969482422,23.25,23.469999313354492,6577600.0 2018-03-01,23.309999465942383,23.75,23.010000228881836,23.56999969482422,4287400.0 2018-03-02,23.420000076293945,23.520000457763672,22.770000457763672,23.0,5972100.0 2018-03-05,23.489999771118164,23.600000381469727,23.010000228881836,23.219999313354492,6061300.0 2018-03-06,23.56999969482422,23.68000030517578,23.270000457763672,23.549999237060547,7222900.0 2018-03-07,23.690000534057617,23.850000381469727,23.329999923706055,23.5,14781100.0 2018-03-08,24.31999969482422,24.420000076293945,23.6200008392334,23.899999618530273,17008200.0 2018-03-09,24.34000015258789,25.18000030517578,23.850000381469727,24.209999084472656,17310000.0 2018-03-12,24.3700008392334,24.6299991607666,23.670000076293945,24.559999465942383,17785100.0 2018-03-13,22.940000534057617,24.540000915527344,22.799999237060547,24.100000381469727,22302700.0 2018-03-14,23.399999618530273,23.459999084472656,22.469999313354492,23.0,19368200.0 2018-03-15,23.190000534057617,23.770000457763672,23.020000457763672,23.520000457763672,10865800.0 2018-03-16,23.18000030517578,23.450000762939453,23.049999237060547,23.350000381469727,6957900.0 2018-03-19,22.81999969482422,23.280000686645508,22.549999237060547,22.93000030517578,11467700.0 2018-03-20,23.1200008392334,23.270000457763672,22.799999237060547,22.899999618530273,7531100.0 2018-03-21,23.0,23.3799991607666,22.920000076293945,23.040000915527344,5938400.0 2018-03-22,22.059999465942383,22.950000762939453,22.049999237060547,22.639999389648438,6817200.0 2018-03-23,21.479999542236328,22.360000610351562,21.469999313354492,22.15999984741211,6876500.0 2018-03-26,22.209999084472656,22.3700008392334,21.75,21.969999313354492,6215800.0 2018-03-27,21.389999389648438,22.3700008392334,21.239999771118164,22.31999969482422,7224900.0 2018-03-28,20.520000457763672,21.389999389648438,20.399999618530273,21.18000030517578,10366000.0 2018-03-29,21.0,21.100000381469727,20.5,20.639999389648438,8751900.0 2018-04-02,20.200000762939453,20.8799991607666,20.049999237060547,20.84000015258789,7141200.0 2018-04-03,20.420000076293945,20.65999984741211,20.1299991607666,20.540000915527344,8575200.0 2018-04-04,20.799999237060547,20.850000381469727,19.790000915527344,19.899999618530273,7086500.0 2018-04-05,21.1299991607666,21.59000015258789,21.040000915527344,21.549999237060547,11740800.0 2018-04-06,20.510000228881836,21.1299991607666,20.459999084472656,20.829999923706055,8925100.0 2018-04-09,20.600000381469727,21.18000030517578,20.56999969482422,20.700000762939453,5721200.0 2018-04-10,21.479999542236328,21.639999389648438,21.049999237060547,21.299999237060547,8781800.0 2018-04-11,22.06999969482422,22.399999618530273,21.399999618530273,21.399999618530273,10306700.0 2018-04-12,22.420000076293945,22.43000030517578,22.1200008392334,22.309999465942383,7179700.0 2018-04-13,22.010000228881836,22.65999984741211,21.729999542236328,22.6299991607666,8148100.0 2018-04-16,21.760000228881836,22.219999313354492,21.6299991607666,22.190000534057617,5774000.0 2018-04-17,22.25,22.25,21.899999618530273,21.950000762939453,4744000.0 2018-04-18,22.020000457763672,22.5,21.989999771118164,22.399999618530273,4904000.0 2018-04-19,21.040000915527344,21.84000015258789,20.979999542236328,21.549999237060547,10528000.0 2018-04-20,20.540000915527344,21.3700008392334,20.489999771118164,21.149999618530273,8796100.0 2018-04-23,20.360000610351562,20.780000686645508,20.350000381469727,20.610000610351562,5940300.0 2018-04-24,20.649999618530273,21.34000015258789,20.520000457763672,20.649999618530273,10595000.0 2018-04-25,20.3799991607666,20.68000030517578,20.18000030517578,20.579999923706055,5170800.0 2018-04-26,20.889999389648438,20.90999984741211,20.5,20.639999389648438,5420900.0 2018-04-27,20.350000381469727,21.059999465942383,20.329999923706055,21.059999465942383,5506800.0 2018-04-30,20.059999465942383,20.530000686645508,19.969999313354492,20.40999984741211,5808800.0 2018-05-01,20.31999969482422,20.350000381469727,19.799999237060547,19.8799991607666,4686700.0 2018-05-02,20.559999465942383,20.6299991607666,20.219999313354492,20.309999465942383,4952400.0 2018-05-03,20.799999237060547,20.889999389648438,19.43000030517578,20.200000762939453,19888800.0 2018-05-04,21.25,21.309999465942383,20.540000915527344,20.700000762939453,7676200.0 2018-05-07,20.799999237060547,21.489999771118164,20.739999771118164,21.299999237060547,7353400.0 2018-05-08,21.079999923706055,21.149999618530273,20.739999771118164,20.780000686645508,6513700.0 2018-05-09,21.290000915527344,21.420000076293945,21.0,21.079999923706055,4133000.0 2018-05-10,21.440000534057617,21.479999542236328,21.209999084472656,21.43000030517578,3870600.0 2018-05-11,21.020000457763672,21.389999389648438,20.81999969482422,21.309999465942383,6122500.0 2018-05-14,21.93000030517578,22.709999084472656,21.700000762939453,21.850000381469727,13913800.0 2018-05-15,21.700000762939453,21.8700008392334,21.40999984741211,21.799999237060547,6289400.0 2018-05-16,21.8700008392334,21.889999389648438,21.469999313354492,21.790000915527344,5405000.0 2018-05-17,21.6299991607666,22.1299991607666,21.559999465942383,21.799999237060547,7937100.0 2018-05-18,21.420000076293945,21.690000534057617,21.290000915527344,21.489999771118164,8304100.0 2018-05-21,21.440000534057617,22.020000457763672,21.360000610351562,21.899999618530273,7312000.0 2018-05-22,21.920000076293945,22.09000015258789,21.5,21.6200008392334,6113300.0 2018-05-23,22.049999237060547,22.09000015258789,21.719999313354492,21.829999923706055,5253300.0 2018-05-24,21.950000762939453,22.149999618530273,21.760000228881836,22.0,7478300.0 2018-05-25,22.489999771118164,22.75,22.149999618530273,22.540000915527344,24162000.0 2018-05-29,21.940000534057617,22.549999237060547,21.790000915527344,22.260000228881836,8735800.0 2018-05-30,21.989999771118164,22.18000030517578,21.56999969482422,22.170000076293945,9435200.0 2018-05-31,21.540000915527344,22.06999969482422,21.31999969482422,21.90999984741211,12753400.0 2018-06-01,22.170000076293945,22.68000030517578,21.540000915527344,21.899999618530273,10533700.0 2018-06-04,22.09000015258789,22.459999084472656,21.809999465942383,22.290000915527344,7150300.0 2018-06-05,22.030000686645508,22.200000762939453,21.809999465942383,22.200000762939453,5686900.0 2018-06-06,22.110000610351562,22.139999389648438,21.729999542236328,22.059999465942383,4966600.0 2018-06-07,22.200000762939453,22.950000762939453,22.15999984741211,22.420000076293945,13699900.0 2018-06-08,21.75,22.0,21.350000381469727,21.860000610351562,9299700.0 2018-06-11,21.3700008392334,21.90999984741211,21.270000457763672,21.65999984741211,10988600.0 2018-06-12,21.610000610351562,21.639999389648438,21.31999969482422,21.31999969482422,5356100.0 2018-06-13,22.0,22.100000381469727,21.610000610351562,21.709999084472656,10431100.0 2018-06-14,21.760000228881836,22.100000381469727,21.479999542236328,22.040000915527344,6318400.0 2018-06-15,21.90999984741211,22.0,21.56999969482422,21.899999618530273,7032400.0 2018-06-18,21.770000457763672,21.81999969482422,21.450000762939453,21.729999542236328,5471900.0 2018-06-19,21.31999969482422,21.6299991607666,20.780000686645508,21.530000686645508,10732400.0 2018-06-20,21.75,21.969999313354492,21.350000381469727,21.440000534057617,5308800.0 2018-06-21,21.239999771118164,22.09000015258789,21.219999313354492,21.940000534057617,4887300.0 2018-06-22,21.309999465942383,21.450000762939453,20.93000030517578,21.389999389648438,6890800.0 2018-06-25,20.18000030517578,21.020000457763672,19.979999542236328,20.979999542236328,9398300.0 2018-06-26,19.90999984741211,20.290000915527344,19.809999465942383,20.290000915527344,10091600.0 2018-06-27,20.1200008392334,20.8700008392334,20.1200008392334,20.850000381469727,11348300.0 2018-06-28,21.770000457763672,22.09000015258789,21.15999984741211,21.68000030517578,34399200.0 2018-06-29,21.440000534057617,22.059999465942383,21.3700008392334,21.729999542236328,19429300.0 2018-07-02,21.469999313354492,21.5,20.760000228881836,21.079999923706055,10320100.0 2018-07-03,21.020000457763672,21.59000015258789,20.920000076293945,21.450000762939453,7859400.0 2018-07-05,21.34000015258789,21.34000015258789,20.93000030517578,21.190000534057617,10280200.0 2018-07-06,21.6299991607666,21.75,21.100000381469727,21.209999084472656,7913200.0 2018-07-09,22.010000228881836,22.030000686645508,21.549999237060547,21.8700008392334,11541600.0 2018-07-10,22.65999984741211,22.920000076293945,22.200000762939453,22.209999084472656,29134500.0 2018-07-11,21.739999771118164,22.399999618530273,21.719999313354492,22.149999618530273,12153300.0 2018-07-12,22.139999389648438,22.260000228881836,21.75,21.979999542236328,10914000.0 2018-07-13,21.860000610351562,22.18000030517578,21.729999542236328,22.040000915527344,7650500.0 2018-07-16,21.149999618530273,21.969999313354492,21.139999389648438,21.860000610351562,10783200.0 2018-07-17,21.700000762939453,21.780000686645508,20.93000030517578,21.020000457763672,11203400.0 2018-07-18,21.579999923706055,21.899999618530273,21.3700008392334,21.700000762939453,7015400.0 2018-07-19,21.709999084472656,21.739999771118164,21.290000915527344,21.56999969482422,8743300.0 2018-07-20,21.860000610351562,22.1200008392334,21.459999084472656,21.649999618530273,7805900.0 2018-07-23,21.739999771118164,21.899999618530273,21.350000381469727,21.709999084472656,8083300.0 2018-07-24,21.549999237060547,22.200000762939453,21.450000762939453,21.979999542236328,7560400.0 2018-07-25,21.700000762939453,21.790000915527344,21.200000762939453,21.520000457763672,7759900.0 2018-07-26,22.059999465942383,22.1200008392334,21.649999618530273,21.649999618530273,9199600.0 2018-07-27,21.670000076293945,22.360000610351562,21.540000915527344,22.049999237060547,9672500.0 2018-07-30,21.239999771118164,21.889999389648438,20.989999771118164,21.790000915527344,5388500.0 2018-07-31,21.309999465942383,21.6299991607666,21.049999237060547,21.399999618530273,6984500.0 2018-08-01,21.200000762939453,21.6200008392334,21.09000015258789,21.299999237060547,8826700.0 2018-08-02,21.56999969482422,21.56999969482422,20.969999313354492,21.0,4599700.0 2018-08-03,21.3700008392334,21.639999389648438,21.18000030517578,21.5,6762800.0 2018-08-06,21.850000381469727,21.8799991607666,21.239999771118164,21.270000457763672,4740400.0 2018-08-07,22.170000076293945,22.190000534057617,21.84000015258789,21.950000762939453,5093700.0 2018-08-08,22.100000381469727,22.25,21.989999771118164,22.1200008392334,4789000.0 2018-08-09,21.690000534057617,22.049999237060547,21.670000076293945,22.020000457763672,3210600.0 2018-08-10,20.90999984741211,21.34000015258789,20.809999465942383,21.149999618530273,6190000.0 2018-08-13,20.790000915527344,21.079999923706055,20.770000457763672,20.90999984741211,5690300.0 2018-08-14,20.489999771118164,20.90999984741211,20.469999313354492,20.860000610351562,7805400.0 2018-08-15,20.09000015258789,20.440000534057617,19.889999389648438,20.280000686645508,9423000.0 2018-08-16,20.270000457763672,20.399999618530273,20.059999465942383,20.200000762939453,8183900.0 2018-08-17,19.780000686645508,20.389999389648438,19.719999313354492,20.389999389648438,12338400.0 2018-08-20,19.84000015258789,20.09000015258789,19.479999542236328,19.899999618530273,9106200.0 2018-08-21,20.299999237060547,20.389999389648438,19.850000381469727,19.959999084472656,7358400.0 2018-08-22,20.440000534057617,20.549999237060547,20.1200008392334,20.209999084472656,3587300.0 2018-08-23,20.239999771118164,20.649999618530273,20.209999084472656,20.459999084472656,4981300.0 2018-08-24,20.489999771118164,20.540000915527344,20.329999923706055,20.43000030517578,3692300.0 2018-08-27,20.489999771118164,20.920000076293945,20.479999542236328,20.639999389648438,7724100.0 2018-08-28,20.59000015258789,20.670000076293945,20.350000381469727,20.520000457763672,9077700.0 2018-08-29,21.06999969482422,21.239999771118164,20.549999237060547,20.610000610351562,8211500.0 2018-08-30,20.850000381469727,21.15999984741211,20.760000228881836,21.09000015258789,5522200.0 2018-08-31,20.68000030517578,21.079999923706055,20.6200008392334,20.8799991607666,8589200.0 2018-09-04,20.700000762939453,20.889999389648438,20.440000534057617,20.579999923706055,9769900.0 2018-09-05,20.479999542236328,20.75,20.399999618530273,20.700000762939453,9087300.0 2018-09-06,19.459999084472656,20.6200008392334,19.450000762939453,20.450000762939453,18985300.0 2018-09-07,19.450000762939453,20.899999618530273,19.280000686645508,20.899999618530273,36018300.0 2018-09-10,19.030000686645508,19.6200008392334,18.829999923706055,19.56999969482422,19795700.0 2018-09-11,18.799999237060547,19.1299991607666,18.549999237060547,18.690000534057617,15130100.0 2018-09-12,18.329999923706055,18.690000534057617,18.15999984741211,18.559999465942383,11965400.0 2018-09-13,18.540000915527344,18.670000076293945,18.139999389648438,18.5,14662200.0 2018-09-14,18.969999313354492,19.079999923706055,18.469999313354492,18.559999465942383,14161500.0 2018-09-17,18.440000534057617,18.8700008392334,18.360000610351562,18.719999313354492,8619200.0 2018-09-18,18.65999984741211,18.700000762939453,18.350000381469727,18.670000076293945,11315000.0 2018-09-19,18.450000762939453,18.93000030517578,18.309999465942383,18.739999771118164,11315600.0 2018-09-20,18.850000381469727,18.989999771118164,18.520000457763672,18.520000457763672,13849900.0 2018-09-21,18.850000381469727,18.920000076293945,18.559999465942383,18.75,15210400.0 2018-09-24,18.8799991607666,18.889999389648438,18.520000457763672,18.65999984741211,8833700.0 2018-09-25,18.59000015258789,18.979999542236328,18.489999771118164,18.959999084472656,9255700.0 2018-09-26,18.489999771118164,18.719999313354492,18.350000381469727,18.520000457763672,9113700.0 2018-09-27,18.709999084472656,18.979999542236328,18.420000076293945,18.559999465942383,11470500.0 2018-09-28,19.299999237060547,19.309999465942383,18.639999389648438,18.65999984741211,14835100.0 2018-10-01,19.270000457763672,19.489999771118164,19.110000610351562,19.389999389648438,10931900.0 2018-10-02,19.399999618530273,19.639999389648438,19.18000030517578,19.209999084472656,12588300.0 2018-10-03,19.56999969482422,19.6200008392334,19.139999389648438,19.5,11297200.0 2018-10-04,19.280000686645508,19.649999618530273,19.149999618530273,19.450000762939453,9869100.0 2018-10-05,18.600000381469727,19.420000076293945,18.329999923706055,19.219999313354492,10235000.0 2018-10-08,18.350000381469727,18.6299991607666,18.079999923706055,18.5,11235100.0 2018-10-09,18.469999313354492,18.65999984741211,18.0,18.25,16556300.0 2018-10-10,17.3799991607666,18.200000762939453,17.3700008392334,18.149999618530273,15497700.0 2018-10-11,17.719999313354492,18.559999465942383,17.18000030517578,17.40999984741211,18097800.0 2018-10-12,18.010000228881836,18.459999084472656,17.829999923706055,18.389999389648438,13115700.0 2018-10-15,18.1200008392334,18.479999542236328,17.969999313354492,18.1299991607666,11876900.0 2018-10-16,18.8700008392334,19.1200008392334,18.290000915527344,18.34000015258789,20762500.0 2018-10-17,18.959999084472656,19.100000381469727,18.3799991607666,19.06999969482422,17449300.0 2018-10-18,18.09000015258789,18.8799991607666,17.969999313354492,18.770000457763672,10601000.0 2018-10-19,17.760000228881836,18.450000762939453,17.56999969482422,18.200000762939453,8421400.0 2018-10-22,18.0,18.079999923706055,17.40999984741211,17.90999984741211,11774400.0 2018-10-23,17.540000915527344,17.90999984741211,17.100000381469727,17.420000076293945,14312900.0 2018-10-24,16.540000915527344,17.290000915527344,16.530000686645508,17.200000762939453,12471900.0 2018-10-25,16.84000015258789,17.15999984741211,16.75,16.899999618530273,16522600.0 2018-10-26,15.680000305175781,16.15999984741211,15.34000015258789,16.149999618530273,19423700.0 2018-10-29,15.600000381469727,16.200000762939453,15.3100004196167,15.8100004196167,12271800.0 2018-10-30,16.1299991607666,16.139999389648438,15.479999542236328,15.5,13097200.0 2018-10-31,16.40999984741211,16.6299991607666,16.18000030517578,16.40999984741211,9367300.0 2018-11-01,17.579999923706055,17.65999984741211,16.440000534057617,16.440000534057617,14167300.0 2018-11-02,17.59000015258789,17.6299991607666,16.8700008392334,17.40999984741211,10297800.0 2018-11-05,17.139999389648438,17.549999237060547,16.969999313354492,17.440000534057617,6203900.0 2018-11-06,16.860000610351562,17.270000457763672,16.739999771118164,17.09000015258789,9408800.0 2018-11-07,16.8799991607666,17.049999237060547,16.559999465942383,17.020000457763672,8988000.0 2018-11-08,16.709999084472656,16.93000030517578,16.610000610351562,16.760000228881836,7662200.0 2018-11-09,16.389999389648438,16.520000457763672,16.18000030517578,16.5,8858400.0 2018-11-12,15.789999961853027,16.1299991607666,15.5600004196167,16.100000381469727,8908000.0 2018-11-13,15.720000267028809,16.149999618530273,15.619999885559082,15.8100004196167,12521400.0 2018-11-14,15.729999542236328,16.09000015258789,15.59000015258789,15.930000305175781,7704500.0 2018-11-15,16.100000381469727,16.3700008392334,15.569999694824219,15.569999694824219,12062400.0 2018-11-16,15.899999618530273,16.100000381469727,15.600000381469727,15.729999542236328,14017600.0 2018-11-19,15.1899995803833,15.899999618530273,15.140000343322754,15.869999885559082,9245100.0 2018-11-20,15.220000267028809,15.4399995803833,14.6899995803833,14.729999542236328,9055400.0 2018-11-21,15.670000076293945,15.789999961853027,15.390000343322754,15.520000457763672,5389300.0 2018-11-23,15.649999618530273,15.779999732971191,15.430000305175781,15.460000038146973,2519800.0 2018-11-26,15.979999542236328,16.0,15.630000114440918,15.829999923706055,11318000.0 2018-11-27,16.020000457763672,16.170000076293945,15.600000381469727,15.899999618530273,9742500.0 2018-11-28,16.100000381469727,16.190000534057617,15.699999809265137,16.09000015258789,8329300.0 2018-11-29,16.06999969482422,16.309999465942383,15.880000114440918,15.970000267028809,6814100.0 2018-11-30,16.110000610351562,16.15999984741211,15.800000190734863,15.989999771118164,10689500.0 2018-12-03,16.3799991607666,16.719999313354492,16.31999969482422,16.530000686645508,9410400.0 2018-12-04,15.5,16.360000610351562,15.470000267028809,16.280000686645508,16395600.0 2018-12-06,16.09000015258789,16.25,15.260000228881836,15.970000267028809,28043000.0 2018-12-07,15.4399995803833,16.079999923706055,15.319999694824219,15.930000305175781,10758100.0 2018-12-10,15.350000381469727,15.699999809265137,15.1899995803833,15.399999618530273,11796000.0 2018-12-11,15.300000190734863,15.75,15.25,15.640000343322754,7947700.0 2018-12-12,15.350000381469727,15.90999984741211,15.34000015258789,15.579999923706055,12820700.0 2018-12-13,15.649999618530273,16.0,15.380000114440918,15.920000076293945,20932200.0 2018-12-14,15.380000114440918,15.649999618530273,15.300000190734863,15.489999771118164,9006600.0 2018-12-17,15.25,15.5,15.100000381469727,15.289999961853027,8722800.0 2018-12-18,15.4399995803833,15.989999771118164,15.359999656677246,15.359999656677246,12562500.0 2018-12-19,14.760000228881836,15.760000228881836,14.720000267028809,15.359999656677246,13503300.0 2018-12-20,14.850000381469727,15.329999923706055,14.630000114440918,14.760000228881836,12849000.0 2018-12-21,14.890000343322754,15.180000305175781,14.710000038146973,14.989999771118164,13027300.0 2018-12-24,14.40999984741211,14.84000015258789,14.399999618530273,14.770000457763672,4340100.0 2018-12-26,15.470000267028809,15.479999542236328,14.34000015258789,14.579999923706055,9799900.0 2018-12-27,15.699999809265137,15.710000038146973,15.180000305175781,15.260000228881836,8725300.0 2018-12-28,15.649999618530273,15.9399995803833,15.59000015258789,15.789999961853027,6691700.0 2018-12-31,16.190000534057617,16.219999313354492,15.829999923706055,15.880000114440918,12795700.0 2019-01-02,16.5,16.760000228881836,15.8100004196167,15.899999618530273,18511500.0 2019-01-03,15.770000457763672,16.389999389648438,15.699999809265137,16.139999389648438,13107600.0 2019-01-04,16.239999771118164,16.3799991607666,15.989999771118164,16.1299991607666,13825100.0 2019-01-07,16.610000610351562,16.700000762939453,16.25,16.270000457763672,8462900.0 2019-01-08,16.690000534057617,16.889999389648438,16.43000030517578,16.809999465942383,10637000.0 2019-01-09,17.09000015258789,17.110000610351562,16.739999771118164,16.809999465942383,7767500.0 2019-01-10,17.110000610351562,17.200000762939453,16.790000915527344,16.979999542236328,10672900.0 2019-01-11,17.329999923706055,17.479999542236328,16.950000762939453,17.010000228881836,15121300.0 2019-01-14,17.040000915527344,17.25,16.969999313354492,17.1299991607666,6910700.0 2019-01-15,16.84000015258789,17.270000457763672,16.790000915527344,17.049999237060547,10151300.0 2019-01-16,16.639999389648438,16.989999771118164,16.6299991607666,16.84000015258789,8583200.0 2019-01-17,16.520000457763672,16.600000381469727,16.329999923706055,16.520000457763672,12741300.0 2019-01-18,16.8799991607666,17.25,16.530000686645508,16.68000030517578,18502300.0 2019-01-22,16.65999984741211,16.81999969482422,16.399999618530273,16.760000228881836,10433100.0 2019-01-23,16.68000030517578,16.950000762939453,16.540000915527344,16.729999542236328,10392100.0 2019-01-24,17.5,17.860000610351562,16.969999313354492,17.0,20010200.0 2019-01-25,18.56999969482422,18.860000610351562,17.770000457763672,17.81999969482422,29605000.0 2019-01-28,18.360000610351562,18.56999969482422,17.799999237060547,17.940000534057617,12975800.0 2019-01-29,18.1299991607666,18.479999542236328,17.899999618530273,18.420000076293945,10201200.0 2019-01-30,18.3700008392334,18.479999542236328,18.15999984741211,18.440000534057617,9679400.0 2019-01-31,18.530000686645508,18.709999084472656,18.15999984741211,18.299999237060547,11476900.0 2019-02-01,18.40999984741211,18.670000076293945,18.290000915527344,18.549999237060547,7979800.0 2019-02-04,18.56999969482422,18.6299991607666,18.25,18.459999084472656,5047700.0 2019-02-05,18.65999984741211,18.719999313354492,18.290000915527344,18.389999389648438,7971900.0 2019-02-06,19.040000915527344,19.170000076293945,18.850000381469727,18.899999618530273,18243700.0 2019-02-07,18.329999923706055,18.489999771118164,17.950000762939453,17.979999542236328,21169900.0 2019-02-08,18.389999389648438,18.450000762939453,17.979999542236328,18.030000686645508,7981400.0 2019-02-11,19.049999237060547,19.059999465942383,18.360000610351562,18.479999542236328,9159200.0 2019-02-12,19.399999618530273,19.559999465942383,19.229999542236328,19.299999237060547,16531300.0 2019-02-13,19.290000915527344,19.709999084472656,19.239999771118164,19.530000686645508,11681900.0 2019-02-14,19.190000534057617,19.420000076293945,19.139999389648438,19.200000762939453,9543200.0 2019-02-15,18.829999923706055,19.3700008392334,18.760000228881836,19.3700008392334,12616000.0 2019-02-19,19.309999465942383,19.440000534057617,18.920000076293945,19.049999237060547,12043700.0 2019-02-20,19.799999237060547,19.93000030517578,19.270000457763672,19.31999969482422,12252200.0 2019-02-21,19.610000610351562,19.799999237060547,19.510000228881836,19.719999313354492,6174200.0 2019-02-22,19.649999618530273,19.889999389648438,19.559999465942383,19.75,7373500.0 2019-02-25,19.700000762939453,20.049999237060547,19.68000030517578,20.0,10597700.0 2019-02-26,19.8799991607666,19.950000762939453,19.56999969482422,19.639999389648438,11545200.0 2019-02-27,19.709999084472656,19.860000610351562,19.56999969482422,19.770000457763672,6274200.0 2019-02-28,19.950000762939453,20.280000686645508,19.56999969482422,19.579999923706055,12913900.0 2019-03-01,20.030000686645508,20.18000030517578,19.610000610351562,20.09000015258789,10151900.0 2019-03-04,20.139999389648438,20.3700008392334,19.84000015258789,20.18000030517578,11137000.0 2019-03-05,20.049999237060547,20.219999313354492,19.950000762939453,20.059999465942383,7351500.0 2019-03-06,19.600000381469727,20.110000610351562,19.600000381469727,20.049999237060547,10403300.0 2019-03-07,19.170000076293945,19.559999465942383,19.06999969482422,19.540000915527344,22402700.0 2019-03-08,18.68000030517578,18.81999969482422,18.079999923706055,18.649999618530273,21587800.0 2019-03-11,19.3799991607666,19.479999542236328,18.799999237060547,18.799999237060547,12695200.0 2019-03-12,19.790000915527344,19.979999542236328,19.329999923706055,19.440000534057617,13464300.0 2019-03-13,19.690000534057617,19.979999542236328,19.6299991607666,19.8799991607666,7603800.0 2019-03-14,19.40999984741211,19.809999465942383,19.360000610351562,19.65999984741211,5413100.0 2019-03-15,20.139999389648438,20.170000076293945,19.549999237060547,19.6299991607666,17341700.0 2019-03-18,19.950000762939453,20.149999618530273,19.670000076293945,20.09000015258789,7853100.0 2019-03-19,20.229999542236328,20.43000030517578,20.010000228881836,20.040000915527344,9277900.0 2019-03-20,20.010000228881836,20.350000381469727,19.969999313354492,20.209999084472656,8250300.0 2019-03-21,20.790000915527344,20.979999542236328,20.0,20.059999465942383,12587900.0 2019-03-22,19.709999084472656,20.690000534057617,19.649999618530273,20.600000381469727,11485100.0 2019-03-25,19.729999542236328,19.8799991607666,19.40999984741211,19.6200008392334,6611100.0 2019-03-26,19.690000534057617,20.110000610351562,19.510000228881836,19.920000076293945,6956900.0 2019-03-27,19.81999969482422,20.09000015258789,19.649999618530273,19.979999542236328,11039200.0 2019-03-28,19.420000076293945,20.06999969482422,19.389999389648438,19.920000076293945,12323400.0 2019-03-29,19.889999389648438,19.989999771118164,19.579999923706055,19.59000015258789,16222400.0 2019-04-01,20.25,20.309999465942383,20.010000228881836,20.1200008392334,10548700.0 2019-04-02,20.18000030517578,20.290000915527344,19.950000762939453,20.139999389648438,10597700.0 2019-04-03,20.6299991607666,20.8799991607666,20.389999389648438,20.479999542236328,18321300.0 2019-04-04,20.969999313354492,21.09000015258789,20.549999237060547,20.59000015258789,18746700.0 2019-04-05,21.299999237060547,21.360000610351562,20.809999465942383,20.989999771118164,15739600.0 2019-04-08,21.440000534057617,21.510000228881836,21.100000381469727,21.139999389648438,12445200.0 2019-04-09,21.709999084472656,21.719999313354492,21.270000457763672,21.31999969482422,14212700.0 2019-04-10,22.34000015258789,22.3799991607666,21.600000381469727,21.719999313354492,23482000.0 2019-04-11,22.639999389648438,22.639999389648438,22.09000015258789,22.350000381469727,13546000.0 2019-04-12,23.739999771118164,23.93000030517578,22.899999618530273,22.969999313354492,27099500.0 2019-04-15,23.709999084472656,24.110000610351562,23.540000915527344,23.84000015258789,22394000.0 2019-04-16,24.010000228881836,24.190000534057617,23.68000030517578,23.829999923706055,19847800.0 2019-04-17,24.8700008392334,25.40999984741211,24.350000381469727,24.450000762939453,25140300.0 2019-04-18,24.850000381469727,25.239999771118164,24.770000457763672,24.90999984741211,14936700.0 2019-04-22,24.84000015258789,24.979999542236328,24.520000457763672,24.700000762939453,9349400.0 2019-04-23,25.1200008392334,25.200000762939453,24.75,24.850000381469727,11051200.0 2019-04-24,25.469999313354492,25.739999771118164,25.25,25.31999969482422,15549900.0 2019-04-25,25.399999618530273,25.530000686645508,25.020000457763672,25.420000076293945,13981700.0 2019-04-26,25.059999465942383,25.1299991607666,24.75,24.889999389648438,18043000.0 2019-04-29,25.139999389648438,25.350000381469727,24.799999237060547,25.049999237060547,9213800.0 2019-04-30,25.020000457763672,25.329999923706055,24.860000610351562,25.020000457763672,16850200.0 2019-05-01,24.68000030517578,25.329999923706055,24.65999984741211,25.15999984741211,9213600.0 2019-05-02,24.709999084472656,24.989999771118164,24.450000762939453,24.639999389648438,8839100.0 2019-05-03,24.690000534057617,24.920000076293945,24.40999984741211,24.809999465942383,8489100.0 2019-05-06,24.43000030517578,24.489999771118164,23.549999237060547,23.6299991607666,8585500.0 2019-05-07,23.850000381469727,24.3799991607666,23.479999542236328,24.200000762939453,14175000.0 2019-05-08,23.860000610351562,24.1299991607666,23.670000076293945,23.709999084472656,7784400.0 2019-05-09,23.399999618530273,23.559999465942383,22.84000015258789,23.559999465942383,9471000.0 2019-05-10,23.510000228881836,23.700000762939453,22.920000076293945,23.360000610351562,7448600.0 2019-05-13,22.139999389648438,22.979999542236328,22.030000686645508,22.920000076293945,14438800.0 2019-05-14,22.889999389648438,22.959999084472656,22.31999969482422,22.489999771118164,10021200.0 2019-05-15,23.100000381469727,23.260000228881836,22.450000762939453,22.5,7282300.0 2019-05-16,23.100000381469727,23.280000686645508,22.350000381469727,22.610000610351562,9764700.0 2019-05-17,22.6200008392334,23.459999084472656,22.520000457763672,22.610000610351562,11575700.0 2019-05-20,21.739999771118164,22.329999923706055,21.56999969482422,22.059999465942383,17319300.0 2019-05-21,22.399999618530273,22.6200008392334,21.93000030517578,22.31999969482422,15333800.0 2019-05-22,22.600000381469727,22.6299991607666,22.020000457763672,22.1200008392334,10739400.0 2019-05-23,22.1200008392334,22.329999923706055,21.770000457763672,22.280000686645508,9991500.0 2019-05-24,21.920000076293945,22.40999984741211,21.90999984741211,22.200000762939453,4942700.0 2019-05-28,21.34000015258789,22.079999923706055,21.299999237060547,21.950000762939453,12785400.0 2019-05-29,22.020000457763672,22.209999084472656,21.530000686645508,22.020000457763672,14232200.0 2019-05-30,22.190000534057617,22.68000030517578,22.06999969482422,22.100000381469727,12816600.0 2019-05-31,22.299999237060547,22.639999389648438,21.790000915527344,22.260000228881836,19941300.0 2019-06-03,22.350000381469727,22.850000381469727,22.219999313354492,22.290000915527344,10711000.0 2019-06-04,23.420000076293945,23.459999084472656,22.489999771118164,22.700000762939453,15107700.0 2019-06-05,23.170000076293945,23.899999618530273,22.850000381469727,23.579999923706055,10973900.0 2019-06-06,23.690000534057617,23.739999771118164,23.06999969482422,23.290000915527344,8467200.0 2019-06-07,24.049999237060547,24.18000030517578,23.559999465942383,23.850000381469727,12180400.0 2019-06-10,24.450000762939453,24.850000381469727,24.139999389648438,24.170000076293945,14926700.0 2019-06-11,24.670000076293945,25.06999969482422,24.329999923706055,24.90999984741211,11312700.0 2019-06-12,24.059999465942383,24.559999465942383,23.899999618530273,24.479999542236328,7899700.0 2019-06-13,24.260000228881836,24.469999313354492,24.18000030517578,24.389999389648438,8078600.0 2019-06-14,23.829999923706055,24.0,23.43000030517578,23.6200008392334,5691300.0 2019-06-17,23.719999313354492,24.020000457763672,23.6299991607666,23.770000457763672,5066400.0 2019-06-18,24.549999237060547,24.600000381469727,23.920000076293945,23.969999313354492,8869000.0 2019-06-19,24.309999465942383,24.690000534057617,24.239999771118164,24.549999237060547,5964200.0 2019-06-20,24.1200008392334,24.920000076293945,24.040000915527344,24.8700008392334,8621500.0 2019-06-21,23.969999313354492,24.139999389648438,23.729999542236328,24.0,11021400.0 2019-06-24,23.780000686645508,24.139999389648438,23.75,23.920000076293945,6229800.0 2019-06-25,23.40999984741211,23.989999771118164,23.399999618530273,23.780000686645508,6013700.0 2019-06-26,23.709999084472656,24.200000762939453,23.670000076293945,23.81999969482422,10674000.0 2019-06-27,23.889999389648438,24.350000381469727,23.81999969482422,23.979999542236328,6706200.0 2019-06-28,23.8700008392334,24.239999771118164,23.75,24.1299991607666,14472400.0 2019-07-01,24.270000457763672,24.979999542236328,24.0,24.940000534057617,14277800.0 2019-07-02,24.030000686645508,24.239999771118164,23.940000534057617,24.229999542236328,6300500.0 2019-07-03,24.56999969482422,24.649999618530273,24.1200008392334,24.450000762939453,7971000.0 2019-07-05,24.299999237060547,24.530000686645508,24.049999237060547,24.459999084472656,5074000.0 2019-07-08,24.139999389648438,24.25,23.889999389648438,24.049999237060547,4879600.0 2019-07-09,24.559999465942383,24.670000076293945,24.0,24.010000228881836,6013300.0 2019-07-10,25.100000381469727,25.290000915527344,24.75,24.8700008392334,7479500.0 2019-07-11,24.889999389648438,25.149999618530273,24.709999084472656,25.110000610351562,6004300.0 2019-07-12,25.399999618530273,25.40999984741211,24.920000076293945,24.989999771118164,5473500.0 2019-07-15,26.010000228881836,26.18000030517578,25.549999237060547,25.549999237060547,9393100.0 2019-07-16,25.729999542236328,26.139999389648438,25.59000015258789,25.989999771118164,6720000.0 2019-07-17,26.100000381469727,26.280000686645508,25.690000534057617,26.010000228881836,10488500.0 2019-07-18,26.389999389648438,26.649999618530273,26.049999237060547,26.09000015258789,9968900.0 2019-07-19,25.920000076293945,26.610000610351562,25.850000381469727,26.600000381469727,7402000.0 2019-07-22,25.850000381469727,26.030000686645508,25.540000915527344,25.600000381469727,7107900.0 2019-07-23,26.5,26.520000457763672,25.979999542236328,26.09000015258789,6782400.0 2019-07-24,27.170000076293945,27.280000686645508,26.40999984741211,26.5,15198100.0 2019-07-25,27.209999084472656,27.389999389648438,26.799999237060547,26.950000762939453,15639200.0 2019-07-26,27.329999923706055,27.639999389648438,27.260000228881836,27.450000762939453,7531500.0 2019-07-29,27.280000686645508,27.40999984741211,27.010000228881836,27.329999923706055,4842600.0 2019-07-30,26.8700008392334,27.079999923706055,26.68000030517578,27.0,7175400.0 2019-07-31,26.260000228881836,27.010000228881836,26.010000228881836,26.899999618530273,9769100.0 2019-08-01,25.649999618530273,26.790000915527344,25.290000915527344,26.360000610351562,11023000.0 2019-08-02,25.030000686645508,25.450000762939453,24.889999389648438,25.18000030517578,8322000.0 2019-08-05,23.950000762939453,24.5,23.690000534057617,24.440000534057617,10797900.0 2019-08-06,24.270000457763672,24.729999542236328,24.059999465942383,24.450000762939453,10110300.0 2019-08-07,24.700000762939453,24.809999465942383,23.959999084472656,24.020000457763672,10635900.0 2019-08-08,25.360000610351562,25.3700008392334,24.690000534057617,25.020000457763672,9301900.0 2019-08-09,24.719999313354492,25.280000686645508,24.709999084472656,25.06999969482422,7308600.0 2019-08-12,23.920000076293945,24.84000015258789,23.809999465942383,24.59000015258789,10196000.0 2019-08-13,25.139999389648438,25.350000381469727,23.790000915527344,23.8799991607666,11852600.0 2019-08-14,24.700000762939453,24.850000381469727,24.280000686645508,24.479999542236328,5921800.0 2019-08-15,24.079999923706055,25.030000686645508,24.020000457763672,24.950000762939453,8571000.0 2019-08-16,24.940000534057617,25.1299991607666,24.420000076293945,24.450000762939453,5817500.0 2019-08-19,25.170000076293945,25.690000534057617,25.1299991607666,25.579999923706055,4654800.0 2019-08-20,24.920000076293945,25.209999084472656,24.889999389648438,25.170000076293945,3621400.0 2019-08-21,24.81999969482422,25.25,24.700000762939453,25.200000762939453,9520100.0 2019-08-22,24.799999237060547,25.110000610351562,24.610000610351562,25.059999465942383,6231600.0 2019-08-23,23.780000686645508,24.950000762939453,23.6299991607666,24.549999237060547,8097000.0 2019-08-26,23.600000381469727,24.170000076293945,23.520000457763672,23.989999771118164,7864800.0 2019-08-27,23.510000228881836,23.940000534057617,23.18000030517578,23.940000534057617,9612200.0 2019-08-28,23.579999923706055,23.6299991607666,23.219999313354492,23.459999084472656,7777800.0 2019-08-29,24.200000762939453,24.530000686645508,23.920000076293945,24.030000686645508,9722300.0 2019-08-30,23.969999313354492,24.8700008392334,23.549999237060547,24.100000381469727,16596400.0 2019-09-03,23.290000915527344,23.84000015258789,23.219999313354492,23.670000076293945,10935700.0 2019-09-04,24.030000686645508,24.1299991607666,23.530000686645508,23.530000686645508,9810400.0 2019-09-05,24.8700008392334,25.059999465942383,24.520000457763672,24.520000457763672,9064300.0 2019-09-06,24.860000610351562,25.059999465942383,24.639999389648438,24.979999542236328,7003900.0 2019-09-09,25.0,25.18000030517578,24.760000228881836,24.989999771118164,6396700.0 2019-09-10,24.809999465942383,25.010000228881836,24.520000457763672,25.010000228881836,6631100.0 2019-09-11,25.989999771118164,26.100000381469727,24.860000610351562,24.940000534057617,8264000.0 2019-09-12,25.969999313354492,26.530000686645508,25.8799991607666,26.15999984741211,8367300.0 2019-09-13,25.860000610351562,26.100000381469727,25.829999923706055,26.010000228881836,4544200.0 2019-09-16,25.399999618530273,25.75,25.31999969482422,25.739999771118164,7503800.0 2019-09-17,25.850000381469727,25.889999389648438,25.190000534057617,25.25,6973200.0 2019-09-18,25.6200008392334,25.950000762939453,25.280000686645508,25.93000030517578,6205300.0 2019-09-19,25.610000610351562,25.979999542236328,25.549999237060547,25.709999084472656,5126800.0 2019-09-20,24.84000015258789,25.709999084472656,24.719999313354492,25.639999389648438,11175500.0 2019-09-23,25.040000915527344,25.25,24.790000915527344,24.809999465942383,5793300.0 2019-09-24,24.309999465942383,25.260000228881836,24.139999389648438,25.200000762939453,8556500.0 2019-09-25,24.920000076293945,24.989999771118164,24.18000030517578,24.3700008392334,8411400.0 2019-09-26,24.989999771118164,25.1299991607666,24.549999237060547,24.93000030517578,5347900.0 2019-09-27,24.760000228881836,25.209999084472656,24.520000457763672,24.8799991607666,4192100.0 2019-09-30,24.969999313354492,25.010000228881836,24.59000015258789,24.979999542236328,5087700.0 2019-10-01,24.0,25.270000457763672,23.81999969482422,25.149999618530273,10818000.0 2019-10-02,23.989999771118164,24.110000610351562,23.510000228881836,23.75,8551600.0 2019-10-03,23.90999984741211,24.25,23.690000534057617,24.030000686645508,11445800.0 2019-10-04,24.440000534057617,24.5,24.170000076293945,24.459999084472656,7506900.0 2019-10-07,24.520000457763672,24.75,24.399999618530273,24.399999618530273,6130700.0 2019-10-08,22.950000762939453,24.290000915527344,22.940000534057617,24.190000534057617,11466400.0 2019-10-09,23.299999237060547,23.6200008392334,23.059999465942383,23.229999542236328,5273400.0 2019-10-10,23.290000915527344,23.709999084472656,23.1200008392334,23.3799991607666,6683100.0 2019-10-11,24.040000915527344,24.299999237060547,23.739999771118164,23.760000228881836,6753000.0 2019-10-14,24.049999237060547,24.09000015258789,23.770000457763672,24.0,3563000.0 2019-10-15,24.399999618530273,24.579999923706055,24.06999969482422,24.219999313354492,3711200.0 2019-10-16,23.780000686645508,24.440000534057617,23.760000228881836,24.299999237060547,4189500.0 2019-10-17,23.6299991607666,24.190000534057617,23.56999969482422,24.100000381469727,6905700.0 2019-10-18,23.68000030517578,23.729999542236328,23.209999084472656,23.579999923706055,5877200.0 2019-10-21,24.020000457763672,24.079999923706055,23.709999084472656,24.0,3657000.0 2019-10-22,24.100000381469727,24.18000030517578,23.799999237060547,24.1299991607666,7211500.0 2019-10-23,23.34000015258789,23.93000030517578,23.299999237060547,23.81999969482422,5883000.0 2019-10-24,24.399999618530273,24.440000534057617,23.729999542236328,23.760000228881836,8473700.0 2019-10-25,24.75,24.959999084472656,24.329999923706055,24.5,5645600.0 2019-10-28,25.149999618530273,25.290000915527344,25.020000457763672,25.190000534057617,4754800.0 2019-10-29,24.709999084472656,25.34000015258789,24.65999984741211,25.1200008392334,4758700.0 2019-10-30,24.399999618530273,24.8799991607666,24.25,24.729999542236328,4731100.0 2019-10-31,24.389999389648438,24.5,23.90999984741211,24.399999618530273,4440300.0 2019-11-01,25.139999389648438,25.350000381469727,24.3799991607666,24.549999237060547,6331800.0 2019-11-04,26.799999237060547,26.81999969482422,25.920000076293945,26.329999923706055,10065600.0 2019-11-05,27.040000915527344,27.469999313354492,26.809999465942383,26.989999771118164,8704800.0 2019-11-06,26.65999984741211,27.049999237060547,26.450000762939453,26.959999084472656,4833900.0 2019-11-07,26.8799991607666,27.18000030517578,26.729999542236328,27.079999923706055,4166400.0 2019-11-08,27.06999969482422,27.149999618530273,26.549999237060547,27.100000381469727,6350800.0 2019-11-11,26.950000762939453,27.100000381469727,26.729999542236328,27.0,3843400.0 2019-11-12,28.06999969482422,28.3799991607666,27.25,27.270000457763672,15682300.0 2019-11-13,28.110000610351562,28.3700008392334,27.6299991607666,27.780000686645508,8647400.0 2019-11-14,26.989999771118164,27.68000030517578,26.690000534057617,27.68000030517578,13231600.0 2019-11-15,26.860000610351562,27.440000534057617,26.81999969482422,27.360000610351562,7504200.0 2019-11-18,26.1200008392334,26.969999313354492,26.09000015258789,26.899999618530273,10848000.0 2019-11-19,26.360000610351562,26.489999771118164,25.760000228881836,26.149999618530273,7040200.0 2019-11-20,26.389999389648438,26.700000762939453,25.920000076293945,26.190000534057617,5500700.0 2019-11-21,26.139999389648438,26.530000686645508,25.989999771118164,26.229999542236328,4586800.0 2019-11-22,25.989999771118164,26.399999618530273,25.920000076293945,26.299999237060547,3543800.0 2019-11-25,26.68000030517578,26.8799991607666,26.18000030517578,26.280000686645508,6137900.0 2019-11-26,26.510000228881836,26.65999984741211,26.170000076293945,26.56999969482422,9175100.0 2019-11-27,26.68000030517578,26.8799991607666,26.6200008392334,26.68000030517578,3655500.0 2019-11-29,26.3700008392334,26.670000076293945,26.329999923706055,26.670000076293945,3318800.0 2019-12-02,25.809999465942383,26.450000762939453,25.780000686645508,26.440000534057617,7099500.0 2019-12-03,25.15999984741211,25.3799991607666,24.520000457763672,24.940000534057617,11868000.0 2019-12-04,23.920000076293945,24.889999389648438,23.700000762939453,24.649999618530273,26761300.0 2019-12-05,23.450000762939453,24.200000762939453,23.389999389648438,24.030000686645508,11018900.0 2019-12-06,24.170000076293945,24.3700008392334,23.700000762939453,23.90999984741211,10506200.0 2019-12-09,23.520000457763672,24.110000610351562,23.459999084472656,24.040000915527344,8961900.0 2019-12-10,23.68000030517578,24.09000015258789,23.56999969482422,23.729999542236328,8198700.0 2019-12-11,24.780000686645508,24.850000381469727,23.8799991607666,24.0,11807400.0 2019-12-12,25.6299991607666,25.75,24.84000015258789,24.84000015258789,12093800.0 2019-12-13,25.719999313354492,26.389999389648438,25.56999969482422,25.719999313354492,11553900.0 2019-12-16,25.93000030517578,26.239999771118164,25.75,26.1299991607666,7850500.0 2019-12-17,25.770000457763672,26.1299991607666,25.610000610351562,26.1299991607666,7206500.0 2019-12-18,25.579999923706055,25.950000762939453,25.489999771118164,25.8700008392334,7694000.0 2019-12-19,26.049999237060547,26.100000381469727,25.649999618530273,25.700000762939453,7764600.0 2019-12-20,25.959999084472656,26.25,25.75,26.219999313354492,8702700.0 2019-12-23,26.5,26.690000534057617,26.079999923706055,26.079999923706055,6327500.0 2019-12-24,26.549999237060547,26.610000610351562,26.260000228881836,26.600000381469727,3475700.0 2019-12-26,26.93000030517578,26.950000762939453,26.510000228881836,26.600000381469727,4382900.0 2019-12-27,26.690000534057617,27.100000381469727,26.6299991607666,27.030000686645508,5141400.0 2019-12-30,26.40999984741211,26.68000030517578,26.149999618530273,26.600000381469727,5835100.0 2019-12-31,26.559999465942383,26.6200008392334,26.239999771118164,26.290000915527344,3870700.0 2020-01-02,27.3799991607666,27.389999389648438,26.81999969482422,27.0,6503200.0 2020-01-03,26.670000076293945,27.059999465942383,26.469999313354492,26.610000610351562,9732300.0 2020-01-06,25.68000030517578,26.299999237060547,25.59000015258789,26.290000915527344,10432100.0 2020-01-07,26.25,26.389999389648438,25.790000915527344,25.8700008392334,7493800.0 2020-01-08,26.049999237060547,26.43000030517578,25.90999984741211,26.239999771118164,7860800.0 2020-01-09,26.100000381469727,26.469999313354492,25.8700008392334,26.469999313354492,8521300.0 2020-01-10,26.5,26.600000381469727,26.040000915527344,26.200000762939453,7200900.0 2020-01-13,27.520000457763672,27.540000915527344,26.649999618530273,26.729999542236328,11619100.0 2020-01-14,27.510000228881836,27.920000076293945,27.309999465942383,27.610000610351562,11438200.0 2020-01-15,26.719999313354492,27.389999389648438,26.6200008392334,27.350000381469727,11387900.0 2020-01-16,28.25,28.360000610351562,27.079999923706055,27.1200008392334,23666400.0 2020-01-17,28.489999771118164,28.860000610351562,28.239999771118164,28.5,11551200.0 2020-01-21,27.510000228881836,28.299999237060547,27.229999542236328,28.190000534057617,16252500.0 2020-01-22,27.780000686645508,28.139999389648438,27.610000610351562,27.68000030517578,7084300.0 2020-01-23,28.020000457763672,28.040000915527344,27.389999389648438,27.809999465942383,6735100.0 2020-01-24,27.309999465942383,28.34000015258789,26.959999084472656,28.309999465942383,7317200.0 2020-01-27,25.8700008392334,26.40999984741211,25.84000015258789,26.260000228881836,8398100.0 2020-01-28,26.329999923706055,26.600000381469727,26.059999465942383,26.190000534057617,6130600.0 2020-01-29,25.09000015258789,26.190000534057617,25.040000915527344,26.110000610351562,17658200.0 2020-01-30,24.799999237060547,25.219999313354492,24.170000076293945,24.920000076293945,17019000.0 2020-01-31,24.040000915527344,24.790000915527344,23.90999984741211,24.790000915527344,10871000.0 2020-02-03,24.209999084472656,24.5,24.110000610351562,24.309999465942383,9256100.0 2020-02-04,24.760000228881836,25.18000030517578,24.510000228881836,24.850000381469727,10544100.0 2020-02-05,25.84000015258789,26.049999237060547,25.020000457763672,25.329999923706055,10777700.0 2020-02-06,25.75,26.0,25.469999313354492,25.899999618530273,4263900.0 2020-02-07,24.020000457763672,24.459999084472656,23.860000610351562,24.229999542236328,20910400.0 2020-02-10,24.149999618530273,24.149999618530273,23.459999084472656,23.780000686645508,13403400.0 2020-02-11,25.5,25.780000686645508,24.59000015258789,24.610000610351562,19616800.0 2020-02-12,25.479999542236328,25.790000915527344,25.25,25.639999389648438,9362400.0 2020-02-13,25.219999313354492,25.520000457763672,24.780000686645508,25.1200008392334,6782600.0 2020-02-14,25.1200008392334,25.489999771118164,24.75,25.350000381469727,5264500.0 2020-02-18,24.790000915527344,24.969999313354492,24.559999465942383,24.709999084472656,6081400.0 2020-02-19,25.209999084472656,25.520000457763672,25.030000686645508,25.139999389648438,6274800.0 2020-02-20,25.1299991607666,25.489999771118164,24.739999771118164,25.15999984741211,5778000.0 2020-02-21,24.43000030517578,24.979999542236328,24.229999542236328,24.969999313354492,6709900.0 2020-02-24,22.959999084472656,23.420000076293945,22.469999313354492,22.93000030517578,13623000.0 2020-02-25,22.649999618530273,23.450000762939453,22.549999237060547,23.360000610351562,12658300.0 2020-02-26,22.360000610351562,23.350000381469727,22.18000030517578,22.81999969482422,11222100.0 2020-02-27,20.549999237060547,21.709999084472656,20.540000915527344,21.610000610351562,20046800.0 2020-02-28,21.299999237060547,21.34000015258789,19.5,19.59000015258789,23321800.0 2020-03-02,21.959999084472656,22.0,20.790000915527344,21.600000381469727,13312400.0 2020-03-03,21.299999237060547,22.719999313354492,21.260000228881836,22.1200008392334,12016700.0 2020-03-04,22.59000015258789,22.600000381469727,21.719999313354492,21.780000686645508,10687000.0 2020-03-05,24.93000030517578,25.799999237060547,24.329999923706055,24.450000762939453,30864700.0 2020-03-06,24.09000015258789,24.670000076293945,23.280000686645508,24.510000228881836,14684700.0 2020-03-09,22.219999313354492,23.520000457763672,22.0,22.149999618530273,13199100.0 2020-03-10,23.209999084472656,23.219999313354492,22.25,23.1200008392334,14173500.0 2020-03-11,22.010000228881836,22.90999984741211,21.84000015258789,22.690000534057617,10320600.0 2020-03-12,19.559999465942383,21.290000915527344,19.530000686645508,20.5,13800400.0 2020-03-13,20.780000686645508,21.0,18.950000762939453,20.84000015258789,12543800.0 2020-03-16,17.739999771118164,19.209999084472656,17.719999313354492,18.6200008392334,9805500.0 2020-03-17,18.81999969482422,19.149999618530273,17.18000030517578,18.1299991607666,11453700.0 2020-03-18,17.25,18.520000457763672,16.450000762939453,17.309999465942383,10930700.0 2020-03-19,18.84000015258789,19.520000457763672,16.889999389648438,17.329999923706055,10526400.0 2020-03-20,18.670000076293945,19.829999923706055,18.43000030517578,19.059999465942383,12976100.0 2020-03-23,18.959999084472656,19.110000610351562,17.81999969482422,18.700000762939453,9422000.0 2020-03-24,21.860000610351562,22.059999465942383,20.1299991607666,20.200000762939453,13566500.0 2020-03-25,21.600000381469727,23.100000381469727,21.450000762939453,22.010000228881836,11585600.0 2020-03-26,23.18000030517578,23.239999771118164,21.520000457763672,22.030000686645508,9346200.0 2020-03-27,22.350000381469727,23.15999984741211,21.889999389648438,22.450000762939453,10962300.0 2020-03-30,22.700000762939453,23.049999237060547,22.200000762939453,22.670000076293945,7438200.0 2020-03-31,22.6299991607666,23.579999923706055,22.229999542236328,22.649999618530273,14404300.0 2020-04-01,21.639999389648438,22.65999984741211,21.3799991607666,21.799999237060547,8253400.0 2020-04-02,22.649999618530273,22.829999923706055,21.290000915527344,21.290000915527344,9597300.0 2020-04-03,22.43000030517578,22.8799991607666,22.149999618530273,22.450000762939453,7963400.0 2020-04-06,23.84000015258789,23.989999771118164,22.950000762939453,23.43000030517578,10362600.0 2020-04-07,23.8700008392334,24.690000534057617,23.540000915527344,24.5,8847000.0 2020-04-08,24.739999771118164,24.81999969482422,23.860000610351562,24.200000762939453,6998100.0 2020-04-09,24.280000686645508,25.290000915527344,23.8799991607666,25.09000015258789,9993500.0 2020-04-13,24.510000228881836,24.510000228881836,24.049999237060547,24.3799991607666,6679400.0 2020-04-14,25.530000686645508,25.700000762939453,24.850000381469727,25.100000381469727,9367900.0 2020-04-15,25.149999618530273,25.34000015258789,24.809999465942383,25.309999465942383,8106700.0 2020-04-16,25.790000915527344,25.8700008392334,24.860000610351562,25.25,12789200.0 2020-04-17,25.959999084472656,26.600000381469727,25.700000762939453,26.329999923706055,4888400.0 2020-04-20,26.229999542236328,26.6200008392334,25.440000534057617,25.649999618530273,9800600.0 2020-04-21,25.280000686645508,26.1299991607666,24.860000610351562,25.90999984741211,10118700.0 2020-04-22,26.649999618530273,26.670000076293945,25.850000381469727,26.25,9736700.0 2020-04-23,26.420000076293945,26.989999771118164,26.219999313354492,26.5,9032300.0 2020-04-24,27.1299991607666,27.200000762939453,26.1299991607666,26.469999313354492,8053800.0 2020-04-27,27.43000030517578,28.059999465942383,27.170000076293945,27.549999237060547,10696000.0 2020-04-28,26.8799991607666,27.950000762939453,26.81999969482422,27.93000030517578,10343200.0 2020-04-29,27.75,27.959999084472656,27.209999084472656,27.299999237060547,9784600.0 2020-04-30,26.739999771118164,27.639999389648438,26.729999542236328,27.6299991607666,7945800.0 2020-05-01,25.43000030517578,26.3700008392334,25.139999389648438,26.059999465942383,11143200.0 2020-05-04,25.700000762939453,25.719999313354492,25.030000686645508,25.06999969482422,6958500.0 2020-05-05,26.270000457763672,26.549999237060547,25.989999771118164,26.239999771118164,7724900.0 2020-05-06,26.600000381469727,27.18000030517578,26.56999969482422,26.690000534057617,7844100.0 2020-05-07,26.440000534057617,27.010000228881836,26.239999771118164,26.899999618530273,7495900.0 2020-05-08,26.850000381469727,27.0,26.40999984741211,26.40999984741211,9201400.0 2020-05-11,26.34000015258789,26.739999771118164,26.170000076293945,26.540000915527344,9062000.0 2020-05-12,26.049999237060547,26.84000015258789,26.010000228881836,26.649999618530273,9157700.0 2020-05-13,25.780000686645508,26.420000076293945,25.40999984741211,26.25,8089500.0 2020-05-14,26.280000686645508,26.34000015258789,24.979999542236328,25.479999542236328,7684800.0 2020-05-15,26.34000015258789,26.420000076293945,25.440000534057617,25.6299991607666,5851900.0 2020-05-18,27.579999923706055,27.760000228881836,26.799999237060547,26.799999237060547,8690000.0 2020-05-19,27.3700008392334,28.329999923706055,27.350000381469727,27.75,7419500.0 2020-05-20,28.959999084472656,29.170000076293945,27.93000030517578,28.020000457763672,12493300.0 2020-05-21,29.100000381469727,29.520000457763672,28.81999969482422,28.81999969482422,11254900.0 2020-05-22,30.1299991607666,30.190000534057617,28.889999389648438,29.229999542236328,9105500.0 2020-05-26,30.399999618530273,32.0,30.290000915527344,31.920000076293945,14322700.0 2020-05-27,30.700000762939453,30.93000030517578,29.25,30.530000686645508,13027900.0 2020-05-28,29.969999313354492,31.079999923706055,29.690000534057617,30.530000686645508,16462000.0 2020-05-29,32.619998931884766,32.959999084472656,31.469999313354492,32.56999969482422,22872100.0 2020-06-01,32.97999954223633,33.15999984741211,31.950000762939453,32.349998474121094,12065200.0 2020-06-02,34.61000061035156,34.66999816894531,32.90999984741211,33.0099983215332,16181400.0 2020-06-03,35.959999084472656,36.880001068115234,35.22999954223633,35.25,21611600.0 2020-06-04,35.88999938964844,36.91999816894531,35.33000183105469,35.70000076293945,10832300.0 2020-06-05,35.88999938964844,36.7400016784668,35.7599983215332,36.34000015258789,9852800.0 2020-06-08,34.95000076293945,35.790000915527344,34.83000183105469,35.34000015258789,12326500.0 2020-06-09,35.16999816894531,35.619998931884766,34.25,34.36000061035156,9777100.0 2020-06-10,35.060001373291016,35.689998626708984,35.02000045776367,35.47999954223633,7960700.0 2020-06-11,33.31999969482422,34.5099983215332,33.2400016784668,33.97999954223633,9151500.0 2020-06-12,33.72999954223633,34.599998474121094,33.11000061035156,34.47999954223633,7836200.0 2020-06-15,34.38999938964844,34.47999954223633,32.66999816894531,33.0,7885300.0 2020-06-16,34.7400016784668,35.790000915527344,34.02000045776367,35.7599983215332,8473400.0 2020-06-17,34.97999954223633,35.470001220703125,34.81999969482422,34.91999816894531,5785200.0 2020-06-18,34.4900016784668,35.20000076293945,34.310001373291016,35.20000076293945,6677300.0 2020-06-19,33.97999954223633,34.95000076293945,33.91999816894531,34.93000030517578,11803400.0 2020-06-22,34.709999084472656,34.88999938964844,33.77000045776367,34.130001068115234,8879700.0 2020-06-23,34.36000061035156,35.220001220703125,34.34000015258789,35.220001220703125,5971000.0 2020-06-24,33.630001068115234,34.529998779296875,33.560001373291016,34.09000015258789,5454200.0 2020-06-25,33.869998931884766,33.88999938964844,32.959999084472656,33.560001373291016,4459800.0 2020-06-26,33.22999954223633,34.11000061035156,33.04999923706055,33.95000076293945,8854000.0 2020-06-29,33.560001373291016,33.790000915527344,32.63999938964844,33.189998626708984,8120000.0 2020-06-30,35.060001373291016,35.13999938964844,33.619998931884766,33.619998931884766,8157600.0 2020-07-01,34.369998931884766,35.02000045776367,34.290000915527344,35.0,6006200.0 2020-07-02,35.02000045776367,35.38999938964844,34.68000030517578,34.83000183105469,6105300.0 2020-07-06,36.15999984741211,36.470001220703125,35.630001068115234,35.81999969482422,9304900.0 2020-07-07,35.439998626708984,36.33000183105469,35.40999984741211,36.15999984741211,6335300.0 2020-07-08,37.58000183105469,37.599998474121094,35.689998626708984,35.91999816894531,14213500.0 2020-07-09,38.119998931884766,38.25,36.970001220703125,37.88999938964844,12380300.0 2020-07-10,38.310001373291016,38.47999954223633,37.709999084472656,38.43000030517578,6042900.0 2020-07-13,36.66999816894531,39.400001525878906,36.619998931884766,39.04999923706055,10083200.0 2020-07-14,37.22999954223633,37.349998474121094,35.58000183105469,36.09000015258789,6579900.0 2020-07-15,37.04999923706055,37.5,36.130001068115234,36.79999923706055,5919000.0 2020-07-16,36.59000015258789,36.630001068115234,35.86000061035156,36.38999938964844,5983300.0 2020-07-17,36.52000045776367,36.9900016784668,36.45000076293945,36.650001525878906,4676000.0 2020-07-20,36.880001068115234,36.9900016784668,36.2400016784668,36.54999923706055,5860900.0 2020-07-21,36.31999969482422,37.279998779296875,35.93000030517578,37.209999084472656,8055500.0 2020-07-22,36.0099983215332,36.47999954223633,35.66999816894531,36.40999984741211,6401600.0 2020-07-23,35.33000183105469,36.290000915527344,34.97999954223633,36.130001068115234,5533000.0 2020-07-24,34.9900016784668,35.52000045776367,34.279998779296875,34.779998779296875,8198900.0 2020-07-27,35.58000183105469,35.86000061035156,35.16999816894531,35.279998779296875,5437200.0 2020-07-28,34.97999954223633,35.5099983215332,34.880001068115234,35.470001220703125,4902500.0 2020-07-29,35.11000061035156,35.41999816894531,34.7599983215332,35.41999816894531,4415400.0 2020-07-30,35.939998626708984,36.04999923706055,34.41999816894531,34.59000015258789,7244100.0 2020-07-31,36.470001220703125,36.63999938964844,35.88999938964844,36.470001220703125,7346500.0 2020-08-03,37.369998931884766,37.59000015258789,36.90999984741211,37.0099983215332,9005400.0 2020-08-04,37.5,37.58000183105469,36.88999938964844,37.439998626708984,5930900.0 2020-08-05,37.77000045776367,37.81999969482422,36.88999938964844,37.599998474121094,5850300.0 2020-08-06,36.630001068115234,37.36000061035156,36.220001220703125,37.36000061035156,8897400.0 2020-08-07,36.08000183105469,36.75,35.34000015258789,36.68000030517578,10194800.0 2020-08-10,35.349998474121094,36.25,35.22999954223633,36.099998474121094,7321800.0 2020-08-11,34.689998626708984,35.470001220703125,34.599998474121094,35.40999984741211,6101900.0 2020-08-12,35.279998779296875,35.709999084472656,34.869998931884766,34.869998931884766,4920100.0 2020-08-13,34.70000076293945,35.25,34.41999816894531,35.25,10355600.0 2020-08-14,33.56999969482422,34.77000045776367,33.34000015258789,34.66999816894531,12303300.0 2020-08-17,33.779998779296875,33.95000076293945,33.31999969482422,33.689998626708984,6544400.0 2020-08-18,33.380001068115234,34.150001525878906,33.310001373291016,33.9900016784668,4501500.0 2020-08-19,33.11000061035156,33.689998626708984,33.02000045776367,33.470001220703125,4597900.0 2020-08-20,32.790000915527344,32.97999954223633,32.529998779296875,32.880001068115234,5098200.0 2020-08-21,33.459999084472656,33.459999084472656,32.68000030517578,32.91999816894531,7007800.0 2020-08-24,34.720001220703125,34.72999954223633,33.88999938964844,34.36000061035156,10632100.0 2020-08-25,35.209999084472656,35.279998779296875,34.560001373291016,34.720001220703125,9390200.0 2020-08-26,35.61000061035156,35.83000183105469,35.130001068115234,35.470001220703125,6609600.0 2020-08-27,35.90999984741211,36.599998474121094,35.34000015258789,35.95000076293945,13501600.0 2020-08-28,38.25,38.380001068115234,36.0,36.75,17859800.0 2020-08-31,38.779998779296875,39.25,37.790000915527344,37.9900016784668,9145400.0 2020-09-01,39.189998626708984,40.209999084472656,38.869998931884766,38.939998626708984,10634500.0 2020-09-02,41.189998626708984,41.34000015258789,39.11000061035156,39.97999954223633,9767600.0 2020-09-03,38.31999969482422,39.9900016784668,37.86000061035156,39.79999923706055,11711000.0 2020-09-04,37.36000061035156,38.470001220703125,35.939998626708984,37.65999984741211,10050600.0 2020-09-08,37.54999923706055,38.560001373291016,36.5,36.7599983215332,9850000.0 2020-09-09,39.45000076293945,39.619998931884766,37.810001373291016,38.22999954223633,8619000.0 2020-09-10,38.5099983215332,40.5,38.34000015258789,39.970001220703125,5710900.0 2020-09-11,38.7599983215332,39.36000061035156,38.13999938964844,39.04999923706055,5417900.0 2020-09-14,39.220001220703125,39.83000183105469,39.11000061035156,39.4900016784668,6870600.0 2020-09-15,39.0099983215332,39.7400016784668,38.810001373291016,39.7400016784668,5907500.0 2020-09-16,38.08000183105469,39.290000915527344,38.02000045776367,39.0099983215332,8228500.0 2020-09-17,38.709999084472656,38.900001525878906,36.779998779296875,37.2599983215332,7074400.0 2020-09-18,38.4900016784668,39.119998931884766,37.95000076293945,39.029998779296875,8079400.0 2020-09-21,38.380001068115234,38.439998626708984,37.310001373291016,37.90999984741211,6343300.0 2020-09-22,38.86000061035156,38.869998931884766,37.689998626708984,38.689998626708984,6949100.0 2020-09-23,37.56999969482422,38.939998626708984,37.52000045776367,38.81999969482422,5164200.0 2020-09-24,37.900001525878906,38.58000183105469,37.0,37.060001373291016,5654900.0 2020-09-25,38.04999923706055,38.16999816894531,37.15999984741211,37.93000030517578,5833100.0 2020-09-28,39.88999938964844,40.040000915527344,38.5,38.5099983215332,7190600.0 2020-09-29,39.400001525878906,40.560001373291016,39.369998931884766,39.959999084472656,6715100.0 2020-09-30,39.70000076293945,39.97999954223633,38.779998779296875,39.150001525878906,6217600.0 2020-10-01,40.310001373291016,40.72999954223633,39.84000015258789,40.40999984741211,5971100.0 2020-10-02,39.77000045776367,40.439998626708984,39.29999923706055,39.4900016784668,6073200.0 2020-10-05,41.52000045776367,41.83000183105469,40.029998779296875,40.4900016784668,9814800.0 2020-10-06,42.08000183105469,43.119998931884766,41.689998626708984,42.0,9376500.0 2020-10-07,42.619998931884766,43.66999816894531,42.349998474121094,43.08000183105469,11121700.0 2020-10-08,42.75,43.720001220703125,42.5,43.18000030517578,10606500.0 2020-10-09,44.70000076293945,44.939998626708984,43.38999938964844,43.83000183105469,10662100.0 2020-10-12,43.59000015258789,45.040000915527344,42.97999954223633,44.900001525878906,10054000.0 2020-10-13,43.779998779296875,44.2400016784668,43.29999923706055,43.880001068115234,5534100.0 2020-10-14,43.34000015258789,44.09000015258789,43.040000915527344,43.97999954223633,4878200.0 2020-10-15,42.95000076293945,43.150001525878906,42.540000915527344,42.66999816894531,5283200.0 2020-10-16,42.959999084472656,43.709999084472656,42.91999816894531,43.599998474121094,4421900.0 2020-10-19,41.849998474121094,43.619998931884766,41.779998779296875,43.40999984741211,7106200.0 2020-10-20,41.619998931884766,42.33000183105469,41.369998931884766,42.22999954223633,5165700.0 2020-10-21,40.400001525878906,41.77000045776367,40.34000015258789,41.560001373291016,7429900.0 2020-10-22,41.040000915527344,41.25,39.84000015258789,40.5099983215332,5874900.0 2020-10-23,41.43000030517578,41.470001220703125,40.47999954223633,41.209999084472656,5584400.0 2020-10-26,40.88999938964844,41.88999938964844,40.40999984741211,41.0,4549200.0 2020-10-27,41.470001220703125,41.79999923706055,40.84000015258789,41.189998626708984,5167500.0 2020-10-28,39.529998779296875,40.7599983215332,39.52000045776367,40.560001373291016,6818100.0 2020-10-29,38.209999084472656,39.70000076293945,35.29999923706055,36.08000183105469,41594500.0 2020-10-30,37.5099983215332,38.68000030517578,37.0099983215332,38.29999923706055,16166200.0 2020-11-02,36.88999938964844,37.90999984741211,36.5099983215332,37.900001525878906,11677500.0 2020-11-03,37.189998626708984,37.65999984741211,37.02000045776367,37.209999084472656,8469500.0 2020-11-04,39.15999984741211,39.4900016784668,37.369998931884766,37.79999923706055,12970200.0 2020-11-05,41.47999954223633,41.540000915527344,39.869998931884766,40.13999938964844,14071600.0 2020-11-06,45.130001068115234,45.81999969482422,40.9900016784668,41.41999816894531,23484600.0 2020-11-09,42.209999084472656,45.61000061035156,42.130001068115234,45.61000061035156,15189300.0 2020-11-10,40.31999969482422,42.06999969482422,39.40999984741211,41.880001068115234,13783500.0 2020-11-11,42.27000045776367,42.91999816894531,41.04999923706055,41.04999923706055,10999600.0 2020-11-12,41.599998474121094,42.45000076293945,41.290000915527344,42.16999816894531,7138300.0 2020-11-13,43.2599983215332,43.95000076293945,42.689998626708984,42.88999938964844,8808300.0 2020-11-16,43.310001373291016,43.81999969482422,42.68000030517578,43.5,7093100.0 2020-11-17,42.970001220703125,43.45000076293945,42.529998779296875,43.150001525878906,5166700.0 2020-11-18,43.09000015258789,43.619998931884766,42.72999954223633,42.810001373291016,5156800.0 2020-11-19,44.18000030517578,44.40999984741211,42.779998779296875,43.029998779296875,5294200.0 2020-11-20,43.959999084472656,44.81999969482422,43.939998626708984,44.290000915527344,5455200.0 2020-11-23,44.599998474121094,44.779998779296875,43.52000045776367,44.16999816894531,7397700.0 2020-11-24,44.84000015258789,45.0099983215332,43.779998779296875,44.95000076293945,5351700.0 2020-11-25,44.599998474121094,45.20000076293945,44.36000061035156,44.939998626708984,4790900.0 2020-11-27,45.11000061035156,45.58000183105469,44.81999969482422,44.869998931884766,2858700.0 2020-11-30,46.290000915527344,46.380001068115234,44.52000045776367,45.63999938964844,8465600.0 2020-12-01,46.63999938964844,47.209999084472656,46.209999084472656,46.900001525878906,8097300.0 2020-12-02,45.619998931884766,46.66999816894531,45.45000076293945,46.400001525878906,7879600.0 2020-12-03,45.52000045776367,45.97999954223633,45.0099983215332,45.810001373291016,13101400.0 2020-12-04,43.380001068115234,44.810001373291016,42.83000183105469,44.31999969482422,22513600.0 2020-12-07,44.13999938964844,44.209999084472656,43.13999938964844,43.43000030517578,8869700.0 2020-12-08,43.68000030517578,44.13999938964844,43.31999969482422,43.88999938964844,7294100.0 2020-12-09,42.560001373291016,44.33000183105469,42.41999816894531,43.79999923706055,7073700.0 2020-12-10,42.90999984741211,43.349998474121094,42.18000030517578,42.29999923706055,5680100.0 2020-12-11,42.939998626708984,43.33000183105469,42.099998474121094,42.959999084472656,6769000.0 2020-12-14,44.33000183105469,45.02000045776367,43.66999816894531,44.0,11486400.0 2020-12-15,45.15999984741211,45.43000030517578,44.52000045776367,45.0,7999600.0 2020-12-16,45.310001373291016,45.369998931884766,44.47999954223633,45.119998931884766,8355500.0 2020-12-17,47.099998474121094,47.2400016784668,45.790000915527344,45.959999084472656,10196000.0 2020-12-18,47.5099983215332,48.41999816894531,47.11000061035156,47.15999984741211,31269000.0 2020-12-21,47.25,47.689998626708984,46.43000030517578,46.9900016784668,8689800.0 2020-12-22,47.150001525878906,47.68000030517578,46.47999954223633,47.5099983215332,4369900.0 2020-12-23,46.40999984741211,47.4900016784668,46.36000061035156,47.18000030517578,5697000.0 2020-12-24,47.04999923706055,47.099998474121094,46.2599983215332,46.72999954223633,3715900.0 2020-12-28,46.97999954223633,48.099998474121094,46.7599983215332,47.79999923706055,5321800.0 2020-12-29,46.22999954223633,47.40999984741211,45.63999938964844,47.34000015258789,5427000.0 2020-12-30,47.5,47.63999938964844,46.540000915527344,46.68000030517578,4277500.0 2020-12-31,47.540000915527344,47.790000915527344,47.060001373291016,47.45000076293945,4049500.0 2021-01-04,46.310001373291016,48.560001373291016,45.84000015258789,47.810001373291016,11418600.0 2021-01-05,47.61000061035156,47.61000061035156,46.0099983215332,46.04999923706055,5710100.0 2021-01-06,46.5099983215332,47.599998474121094,46.36000061035156,46.779998779296875,6516400.0 2021-01-07,49.02000045776367,49.130001068115234,47.25,47.45000076293945,9090400.0 2021-01-08,49.08000183105469,50.63999938964844,48.40999984741211,49.88999938964844,11093200.0 2021-01-11,50.2400016784668,50.54999923706055,48.43000030517578,48.75,9070700.0 2021-01-12,50.63999938964844,51.22999954223633,50.029998779296875,51.150001525878906,6391000.0 2021-01-13,50.2400016784668,50.709999084472656,49.43000030517578,50.61000061035156,5606800.0 2021-01-14,51.310001373291016,51.939998626708984,49.939998626708984,50.349998474121094,9325000.0 2021-01-15,50.77000045776367,51.70000076293945,50.27000045776367,51.470001220703125,7994500.0 2021-01-19,53.810001373291016,54.349998474121094,51.65999984741211,51.70000076293945,16424000.0 2021-01-20,54.08000183105469,55.70000076293945,53.97999954223633,55.189998626708984,11638400.0 2021-01-21,53.4900016784668,54.619998931884766,52.81999969482422,54.47999954223633,9322300.0 2021-01-22,52.619998931884766,53.369998931884766,52.58000183105469,52.95000076293945,6410500.0 2021-01-25,54.43000030517578,54.880001068115234,52.459999084472656,53.34000015258789,10775900.0 2021-01-26,54.0,54.939998626708984,53.20000076293945,54.900001525878906,8299300.0 2021-01-27,51.13999938964844,53.59000015258789,50.939998626708984,53.0099983215332,14169100.0 2021-01-28,52.18000030517578,53.060001373291016,51.40999984741211,51.56999969482422,9398000.0 2021-01-29,51.459999084472656,52.5,51.029998779296875,52.5,7818500.0 2021-02-01,52.869998931884766,53.060001373291016,51.61000061035156,52.060001373291016,6356500.0 2021-02-02,52.86000061035156,54.0099983215332,51.849998474121094,53.72999954223633,8708500.0 2021-02-03,51.11000061035156,52.9900016784668,50.72999954223633,52.869998931884766,10115100.0 2021-02-04,50.29999923706055,51.349998474121094,49.939998626708984,51.25,11072100.0 2021-02-05,50.04999923706055,50.689998626708984,49.58000183105469,50.689998626708984,9309000.0 2021-02-08,51.599998474121094,51.619998931884766,50.400001525878906,50.58000183105469,7499700.0 2021-02-09,51.25,51.790000915527344,51.0099983215332,51.2400016784668,6605700.0 2021-02-10,50.59000015258789,51.380001068115234,49.84000015258789,51.2599983215332,7117900.0 2021-02-11,52.11000061035156,52.2400016784668,50.83000183105469,51.20000076293945,8797900.0 2021-02-12,53.81999969482422,54.18000030517578,51.529998779296875,52.08000183105469,11378400.0 2021-02-16,52.939998626708984,54.560001373291016,52.58000183105469,54.5,7841800.0 2021-02-17,50.400001525878906,52.310001373291016,50.06999969482422,52.060001373291016,10323800.0 2021-02-18,50.470001220703125,50.9900016784668,49.25,49.97999954223633,11009500.0 2021-02-19,51.88999938964844,52.220001220703125,50.79999923706055,51.279998779296875,9959600.0 2021-02-22,49.689998626708984,51.400001525878906,49.47999954223633,51.15999984741211,13798700.0 2021-02-23,48.84000015258789,49.400001525878906,46.68000030517578,48.20000076293945,13210700.0 2021-02-24,49.2599983215332,49.279998779296875,47.45000076293945,48.59000015258789,12785300.0 2021-02-25,46.560001373291016,49.41999816894531,46.13999938964844,48.900001525878906,11476400.0 2021-02-26,48.279998779296875,48.59000015258789,46.619998931884766,47.349998474121094,11501100.0 2021-03-01,49.52000045776367,49.560001373291016,48.189998626708984,49.09000015258789,9344400.0 2021-03-02,47.83000183105469,49.880001068115234,47.779998779296875,49.810001373291016,9718200.0 2021-03-03,45.560001373291016,47.56999969482422,45.310001373291016,47.09000015258789,16898400.0 2021-03-04,40.099998474121094,43.59000015258789,39.88999938964844,43.060001373291016,33121300.0 2021-03-05,41.5099983215332,41.630001068115234,37.91999816894531,40.599998474121094,21673000.0 2021-03-08,40.060001373291016,42.91999816894531,39.970001220703125,42.36000061035156,18059900.0 2021-03-09,43.86000061035156,44.4900016784668,41.619998931884766,42.2599983215332,20324000.0 2021-03-10,42.84000015258789,44.88999938964844,42.72999954223633,44.63999938964844,21969000.0 2021-03-11,46.29999923706055,46.650001525878906,44.279998779296875,44.5,18895300.0 2021-03-12,47.15999984741211,47.470001220703125,44.90999984741211,44.90999984741211,16216900.0 2021-03-15,48.36000061035156,48.380001068115234,47.150001525878906,47.38999938964844,8371900.0 2021-03-16,47.959999084472656,49.189998626708984,47.58000183105469,48.72999954223633,9320700.0 2021-03-17,48.099998474121094,48.5,46.310001373291016,46.83000183105469,11421300.0 2021-03-18,45.54999923706055,47.43000030517578,45.47999954223633,47.400001525878906,9720000.0 2021-03-19,47.0,47.25,45.52000045776367,46.09000015258789,10172000.0 2021-03-22,47.66999816894531,48.560001373291016,47.310001373291016,47.810001373291016,7974100.0 2021-03-23,46.150001525878906,47.81999969482422,45.939998626708984,47.7400016784668,8492200.0 2021-03-24,45.25,47.439998626708984,45.18000030517578,46.93000030517578,18802100.0 2021-03-25,44.75,45.11000061035156,43.650001525878906,44.119998931884766,11073800.0 2021-03-26,46.970001220703125,47.06999969482422,44.41999816894531,44.54999923706055,10575400.0 2021-03-29,46.5099983215332,47.13999938964844,45.90999984741211,46.849998474121094,9303300.0 2021-03-30,47.33000183105469,47.529998779296875,45.91999816894531,46.34000015258789,8375500.0 2021-03-31,48.97999954223633,49.599998474121094,47.869998931884766,48.099998474121094,10221300.0 2021-04-01,49.65999984741211,50.0,48.779998779296875,49.70000076293945,11084700.0 2021-04-05,51.06999969482422,51.209999084472656,50.119998931884766,50.540000915527344,9557300.0 2021-04-06,50.849998474121094,51.220001220703125,50.11000061035156,50.59000015258789,9666300.0 2021-04-07,50.36000061035156,50.93000030517578,50.09000015258789,50.70000076293945,8130400.0 2021-04-08,50.380001068115234,51.4900016784668,49.90999984741211,51.0,7607500.0 2021-04-09,49.599998474121094,50.15999984741211,49.29999923706055,49.63999938964844,7054400.0 2021-04-12,49.650001525878906,50.06999969482422,48.709999084472656,49.29999923706055,12191400.0 2021-04-13,48.75,49.97999954223633,48.13999938964844,49.72999954223633,7682400.0 2021-04-14,48.06999969482422,49.31999969482422,47.81999969482422,48.81999969482422,6456600.0 2021-04-15,48.779998779296875,49.0099983215332,48.15999984741211,48.599998474121094,6630100.0 2021-04-16,47.90999984741211,48.880001068115234,47.40999984741211,48.68000030517578,12939800.0 2021-04-19,46.650001525878906,47.81999969482422,46.09000015258789,47.439998626708984,9722500.0 2021-04-20,45.84000015258789,47.130001068115234,45.65999984741211,46.220001220703125,21600700.0 2021-04-21,47.47999954223633,47.5099983215332,45.22999954223633,45.619998931884766,9507500.0 2021-04-22,45.11000061035156,47.77000045776367,45.040000915527344,47.77000045776367,11112400.0 2021-04-23,46.099998474121094,46.470001220703125,45.2599983215332,45.400001525878906,10248300.0 2021-04-26,47.31999969482422,47.400001525878906,46.27000045776367,46.47999954223633,9994900.0 2021-04-27,45.93000030517578,47.7400016784668,45.83000183105469,47.459999084472656,9981500.0 2021-04-28,46.79999923706055,47.02000045776367,45.5,45.849998474121094,9650600.0 2021-04-29,47.2599983215332,47.470001220703125,46.18000030517578,47.29999923706055,5626100.0 2021-04-30,45.209999084472656,46.709999084472656,45.04999923706055,46.38999938964844,8806500.0 2021-05-03,44.310001373291016,45.540000915527344,44.119998931884766,45.47999954223633,7360100.0 2021-05-04,44.4900016784668,44.5,42.689998626708984,43.689998626708984,9914800.0 2021-05-05,44.790000915527344,45.630001068115234,44.38999938964844,44.86000061035156,6351600.0 2021-05-06,45.540000915527344,45.66999816894531,44.04999923706055,44.45000076293945,6760300.0 2021-05-07,45.959999084472656,46.58000183105469,45.5099983215332,45.900001525878906,5898000.0 2021-05-10,44.31999969482422,45.869998931884766,44.290000915527344,45.560001373291016,9008000.0 2021-05-11,44.220001220703125,44.58000183105469,42.06999969482422,42.68000030517578,8225500.0 2021-05-12,41.5099983215332,43.09000015258789,41.15999984741211,42.900001525878906,13437700.0 2021-05-13,41.599998474121094,42.84000015258789,40.790000915527344,42.029998779296875,9171800.0 2021-05-14,43.36000061035156,43.810001373291016,41.880001068115234,42.47999954223633,7757600.0 2021-05-17,42.810001373291016,43.310001373291016,42.220001220703125,42.91999816894531,8721100.0 2021-05-18,42.45000076293945,43.22999954223633,42.34000015258789,43.08000183105469,6353500.0 2021-05-19,44.5099983215332,44.83000183105469,41.25,41.459999084472656,13074100.0 2021-05-20,46.2599983215332,46.43000030517578,44.75,44.81999969482422,14275600.0 2021-05-21,46.220001220703125,46.779998779296875,45.90999984741211,46.779998779296875,7602600.0 2021-05-24,47.619998931884766,47.86000061035156,46.5099983215332,46.66999816894531,7961300.0 2021-05-25,48.029998779296875,48.43000030517578,47.52000045776367,47.970001220703125,8518100.0 2021-05-26,48.619998931884766,48.790000915527344,47.849998474121094,48.31999969482422,6634200.0 2021-05-27,48.36000061035156,48.66999816894531,47.86000061035156,48.29999923706055,6909800.0 2021-05-28,48.29999923706055,49.209999084472656,48.20000076293945,48.650001525878906,4168600.0 2021-06-01,47.75,48.95000076293945,47.56999969482422,48.7400016784668,5225100.0 2021-06-02,47.52000045776367,48.029998779296875,47.2599983215332,47.709999084472656,4922100.0 2021-06-03,47.18000030517578,47.900001525878906,46.77000045776367,47.0,6664500.0 2021-06-04,48.70000076293945,48.790000915527344,47.619998931884766,47.630001068115234,7265900.0 2021-06-07,48.27000045776367,48.91999816894531,48.130001068115234,48.90999984741211,10989200.0 2021-06-08,50.72999954223633,52.650001525878906,49.400001525878906,51.18000030517578,20539100.0 2021-06-09,50.349998474121094,51.29999923706055,50.119998931884766,50.54999923706055,8731600.0 2021-06-10,51.79999923706055,51.91999816894531,50.27000045776367,50.31999969482422,9481800.0 2021-06-11,52.099998474121094,52.11000061035156,51.220001220703125,51.650001525878906,7416200.0 2021-06-14,53.79999923706055,54.0,52.150001525878906,52.29999923706055,9430600.0 2021-06-15,53.59000015258789,53.880001068115234,53.099998474121094,53.689998626708984,7409000.0 2021-06-16,54.11000061035156,54.529998779296875,53.209999084472656,53.869998931884766,7507000.0 2021-06-17,55.119998931884766,55.40999984741211,53.810001373291016,53.849998474121094,8071500.0 2021-06-18,54.27000045776367,55.33000183105469,53.959999084472656,54.58000183105469,18784100.0 2021-06-21,54.81999969482422,55.34000015258789,53.70000076293945,54.29999923706055,6748800.0 2021-06-22,54.36000061035156,55.099998474121094,53.939998626708984,55.099998474121094,6423700.0 2021-06-23,54.529998779296875,54.84000015258789,54.22999954223633,54.22999954223633,3685700.0 2021-06-24,56.13999938964844,56.29999923706055,54.77000045776367,55.029998779296875,6387300.0 2021-06-25,56.29999923706055,56.540000915527344,55.86000061035156,56.29999923706055,9023000.0 2021-06-28,58.599998474121094,58.880001068115234,57.119998931884766,57.29999923706055,9568100.0 2021-06-29,58.7599983215332,58.95000076293945,57.84000015258789,58.54999923706055,5512000.0 2021-06-30,58.33000183105469,58.880001068115234,58.06999969482422,58.7599983215332,5265000.0 2021-07-01,57.38999938964844,57.97999954223633,56.790000915527344,57.970001220703125,6112900.0 2021-07-02,57.41999816894531,57.709999084472656,56.650001525878906,57.400001525878906,5436800.0 2021-07-06,57.5,57.9900016784668,56.810001373291016,57.959999084472656,5932200.0 2021-07-07,56.68000030517578,58.20000076293945,56.09000015258789,58.119998931884766,5527900.0 2021-07-08,56.27000045776367,56.63999938964844,55.0,55.25,6320300.0 2021-07-09,57.0,57.31999969482422,55.84000015258789,56.380001068115234,4665200.0 2021-07-12,57.33000183105469,57.41999816894531,56.52000045776367,56.63999938964844,4069400.0 2021-07-13,56.77000045776367,57.4900016784668,56.5099983215332,57.09000015258789,4304700.0 2021-07-14,56.0099983215332,57.58000183105469,55.90999984741211,57.58000183105469,4629400.0 2021-07-15,55.70000076293945,57.060001373291016,55.349998474121094,56.4900016784668,6740100.0 2021-07-16,53.970001220703125,56.189998626708984,53.77000045776367,55.900001525878906,6684900.0 2021-07-19,54.79999923706055,54.959999084472656,52.790000915527344,53.349998474121094,7771900.0 2021-07-20,56.560001373291016,57.029998779296875,54.45000076293945,54.849998474121094,7876100.0 2021-07-21,58.33000183105469,58.380001068115234,56.2400016784668,56.61000061035156,5839600.0 2021-07-22,57.97999954223633,58.06999969482422,57.38999938964844,57.56999969482422,3278100.0 2021-07-23,58.91999816894531,59.27000045776367,57.810001373291016,58.45000076293945,4406500.0 2021-07-26,58.95000076293945,59.2400016784668,58.45000076293945,58.630001068115234,3516100.0 2021-07-27,57.97999954223633,58.959999084472656,56.47999954223633,58.959999084472656,6082400.0 2021-07-28,58.9900016784668,59.130001068115234,57.970001220703125,58.06999969482422,5229400.0 2021-07-29,60.310001373291016,60.38999938964844,59.099998474121094,59.150001525878906,5502200.0 2021-07-30,60.5099983215332,60.599998474121094,59.5099983215332,59.790000915527344,4456500.0 2021-08-02,60.56999969482422,61.47999954223633,60.400001525878906,61.0,4456100.0 2021-08-03,61.34000015258789,61.43000030517578,59.349998474121094,60.209999084472656,6253300.0 2021-08-04,61.88999938964844,62.619998931884766,61.349998474121094,61.54999923706055,8185200.0 2021-08-05,61.04999923706055,62.709999084472656,60.81999969482422,62.13999938964844,5947900.0 2021-08-06,60.540000915527344,61.060001373291016,60.380001068115234,60.4900016784668,3808500.0 2021-08-09,60.47999954223633,61.09000015258789,60.060001373291016,61.060001373291016,2497600.0 2021-08-10,59.75,60.869998931884766,58.540000915527344,60.689998626708984,3981600.0 2021-08-11,59.790000915527344,60.400001525878906,59.11000061035156,60.02000045776367,4029500.0 2021-08-12,59.86000061035156,60.9900016784668,58.61000061035156,59.0,6491400.0 2021-08-13,60.38999938964844,60.47999954223633,59.5099983215332,59.83000183105469,3155000.0 2021-08-16,59.15999984741211,60.25,58.70000076293945,60.130001068115234,5560900.0 2021-08-17,58.52000045776367,58.779998779296875,57.599998474121094,58.5,6497100.0 2021-08-18,57.84000015258789,59.099998474121094,57.77000045776367,58.130001068115234,3977400.0 2021-08-19,58.97999954223633,59.43000030517578,57.099998474121094,57.36000061035156,4973500.0 2021-08-20,59.849998474121094,59.90999984741211,58.7599983215332,58.84000015258789,4617700.0 2021-08-23,62.0,62.189998626708984,60.34000015258789,60.70000076293945,7325500.0 2021-08-24,62.54999923706055,62.83000183105469,61.93000030517578,62.290000915527344,5710800.0 2021-08-25,63.20000076293945,63.439998626708984,62.459999084472656,62.779998779296875,6336300.0 2021-08-26,63.2400016784668,64.06999969482422,62.83000183105469,63.5,6685700.0 2021-08-27,61.34000015258789,62.2400016784668,60.08000183105469,61.970001220703125,14782000.0 2021-08-30,61.959999084472656,63.06999969482422,61.47999954223633,61.56999969482422,6938200.0 2021-08-31,61.189998626708984,62.04999923706055,61.11000061035156,62.0,5267900.0 2021-09-01,60.720001220703125,61.70000076293945,60.599998474121094,61.619998931884766,4968300.0 2021-09-02,61.31999969482422,61.5,60.779998779296875,61.27000045776367,2777300.0 2021-09-03,61.5099983215332,62.20000076293945,61.099998474121094,61.27000045776367,2518000.0 2021-09-07,61.2400016784668,62.040000915527344,61.209999084472656,61.7599983215332,3020100.0 2021-09-08,60.369998931884766,61.34000015258789,59.900001525878906,60.869998931884766,3292600.0 2021-09-09,61.25,61.849998474121094,60.5,60.52000045776367,3304900.0 2021-09-10,61.16999816894531,62.599998474121094,61.119998931884766,61.91999816894531,4430200.0 2021-09-13,62.380001068115234,62.459999084472656,61.04999923706055,61.93000030517578,5246900.0 2021-09-14,62.29999923706055,63.029998779296875,61.86000061035156,62.599998474121094,3323700.0 2021-09-15,62.459999084472656,62.939998626708984,61.83000183105469,62.31999969482422,4436900.0 2021-09-16,63.25,63.33000183105469,61.630001068115234,61.91999816894531,4391500.0 2021-09-17,62.099998474121094,63.13999938964844,61.7400016784668,63.13999938964844,11428300.0 2021-09-20,60.68000030517578,61.2400016784668,59.38999938964844,60.79999923706055,7158700.0 2021-09-21,61.029998779296875,61.4900016784668,60.16999816894531,61.04999923706055,3468500.0 2021-09-22,62.66999816894531,62.86000061035156,61.27000045776367,61.5,3595700.0 2021-09-23,63.439998626708984,63.97999954223633,62.81999969482422,62.86000061035156,4530000.0 2021-09-24,63.61000061035156,63.95000076293945,62.630001068115234,63.0,2912400.0 2021-09-27,63.06999969482422,63.58000183105469,62.060001373291016,62.7599983215332,4097500.0 2021-09-28,60.75,61.88999938964844,60.66999816894531,61.41999816894531,6982100.0 2021-09-29,60.150001525878906,61.81999969482422,60.08000183105469,61.08000183105469,4583700.0 2021-09-30,60.310001373291016,61.63999938964844,60.2400016784668,60.459999084472656,4970000.0 2021-10-01,59.83000183105469,60.869998931884766,58.349998474121094,60.79999923706055,6822700.0 2021-10-04,57.59000015258789,59.470001220703125,56.86000061035156,59.45000076293945,6955500.0 2021-10-05,59.38999938964844,60.060001373291016,58.2599983215332,58.380001068115234,7195800.0 2021-10-06,63.75,64.2699966430664,58.52000045776367,58.68000030517578,16659300.0 2021-10-07,65.1500015258789,67.19000244140625,64.51000213623047,65.0,15222500.0 2021-10-08,64.62000274658203,65.5999984741211,64.31999969482422,65.44000244140625,5665700.0 2021-10-11,63.439998626708984,64.87000274658203,63.38999938964844,64.26000213623047,4063400.0 2021-10-12,63.59000015258789,64.52999877929688,62.5,64.44000244140625,6357800.0 2021-10-13,63.41999816894531,64.69999694824219,63.20000076293945,64.33999633789062,6696100.0 2021-10-14,65.29000091552734,66.13999938964844,64.5199966430664,64.91000366210938,8489200.0 2021-10-15,65.6500015258789,66.27999877929688,65.26000213623047,65.9000015258789,5971300.0 2021-10-18,67.16999816894531,67.22000122070312,65.0199966430664,65.31999969482422,5342300.0 2021-10-19,67.8499984741211,68.12000274658203,66.62000274658203,67.3499984741211,7367500.0 2021-10-20,67.19000244140625,68.0,66.6500015258789,67.68000030517578,3979700.0 2021-10-21,67.06999969482422,67.11000061035156,65.94000244140625,66.58000183105469,5297600.0 2021-10-22,66.30999755859375,67.69999694824219,65.87000274658203,67.5,5228000.0 2021-10-25,67.66999816894531,67.9800033569336,66.37999725341797,66.69999694824219,4999700.0 2021-10-26,67.7300033569336,69.08999633789062,67.66999816894531,68.68000030517578,6211600.0 2021-10-27,67.69999694824219,68.55000305175781,67.1500015258789,67.5,4912000.0 2021-10-28,68.4800033569336,68.58999633789062,67.63999938964844,68.1500015258789,3526800.0 2021-10-29,68.5,68.87999725341797,67.75,67.87999725341797,5436700.0 2021-11-01,68.95999908447266,68.97000122070312,67.7699966430664,68.66999816894531,6106600.0 2021-11-02,69.91000366210938,71.4000015258789,68.91000366210938,69.0,7087800.0 2021-11-03,69.25,69.70999908447266,68.80999755859375,69.66000366210938,4134800.0 2021-11-04,71.54000091552734,71.62999725341797,68.83999633789062,69.80999755859375,8692300.0 2021-11-05,71.86000061035156,72.91999816894531,71.30000305175781,72.0,6343900.0 2021-11-08,73.0,73.76000213623047,71.79000091552734,72.1500015258789,6823700.0 2021-11-09,72.94000244140625,74.05999755859375,72.18000030517578,73.73999786376953,4937900.0 2021-11-10,70.97000122070312,73.25,70.62999725341797,71.95999908447266,6471400.0 2021-11-11,73.41999816894531,73.5199966430664,71.55999755859375,71.58000183105469,5485300.0 2021-11-12,73.4800033569336,74.48999786376953,72.58999633789062,73.81999969482422,5454900.0 2021-11-15,72.91999816894531,73.66000366210938,71.52999877929688,73.55999755859375,4021200.0 2021-11-16,73.81999969482422,74.0999984741211,71.94000244140625,72.68000030517578,5087200.0 2021-11-17,73.63999938964844,74.33000183105469,73.13999938964844,73.87999725341797,4145700.0 2021-11-18,75.1500015258789,75.25,74.19999694824219,74.69999694824219,5796100.0 2021-11-19,74.58000183105469,75.79000091552734,74.3499984741211,75.12999725341797,5458300.0 2021-11-22,72.75,76.12000274658203,72.44000244140625,75.0999984741211,8644300.0 2021-11-23,73.22000122070312,74.0,71.2699966430664,73.02999877929688,5790300.0 2021-11-24,73.86000061035156,74.0,71.80000305175781,72.47000122070312,4826000.0 2021-11-26,71.98999786376953,74.13999938964844,71.52999877929688,72.69999694824219,4596000.0 2021-11-29,75.0199966430664,75.29000091552734,73.0,73.36000061035156,9161400.0 2021-11-30,71.16999816894531,75.13999938964844,70.80000305175781,74.83999633789062,13173200.0 2021-12-01,70.94999694824219,75.0199966430664,70.83000183105469,72.75,8805800.0 2021-12-02,71.02999877929688,72.16000366210938,69.30000305175781,70.33999633789062,10772600.0 2021-12-03,83.58999633789062,88.48999786376953,80.47000122070312,85.88999938964844,51023700.0 2021-12-06,85.43000030517578,86.37000274658203,80.37000274658203,83.51000213623047,15634400.0 2021-12-07,91.51000213623047,92.4000015258789,86.88999938964844,87.45999908447266,21126700.0 2021-12-08,91.29000091552734,93.8499984741211,89.4000015258789,90.7699966430664,14554700.0 2021-12-09,90.02999877929688,92.79000091552734,89.66999816894531,90.66000366210938,11836000.0 2021-12-10,89.0199966430664,92.27999877929688,88.22000122070312,91.33000183105469,9660000.0 2021-12-13,86.58999633789062,89.81999969482422,86.48999786376953,89.44000244140625,7371500.0 2021-12-14,85.29000091552734,86.62999725341797,84.36000061035156,84.88999938964844,8596000.0 2021-12-15,88.37000274658203,88.83999633789062,84.0,85.43000030517578,14422000.0 2021-12-16,83.58999633789062,89.87999725341797,82.62999725341797,89.58999633789062,17014800.0 2021-12-17,84.02999877929688,85.37000274658203,81.58000183105469,82.0,16185600.0 2021-12-20,84.16999816894531,84.54000091552734,82.5,82.7300033569336,9546800.0 2021-12-21,86.30000305175781,87.29000091552734,84.45999908447266,86.63999938964844,10103700.0 2021-12-22,88.29000091552734,88.4000015258789,85.47000122070312,86.19000244140625,9516400.0 2021-12-23,87.68000030517578,89.5199966430664,87.44999694824219,88.23999786376953,8016500.0 2021-12-27,90.80999755859375,91.18000030517578,87.80000305175781,88.0,7116000.0 2021-12-28,87.98999786376953,91.05999755859375,87.76000213623047,90.9800033569336,5798700.0 2021-12-29,88.54000091552734,88.97000122070312,87.70999908447266,88.06999969482422,3583000.0 2021-12-30,87.44000244140625,88.98999786376953,87.2300033569336,88.54000091552734,4303100.0 2021-12-31,87.48999786376953,88.54000091552734,87.44999694824219,87.58999633789062,3611600.0 2022-01-03,89.43000030517578,90.05000305175781,87.81999969482422,87.94999694824219,6813000.0 2022-01-04,88.37000274658203,91.77999877929688,86.41000366210938,90.27999877929688,11874900.0 2022-01-05,84.12000274658203,89.69000244140625,83.98999786376953,87.04000091552734,11010500.0 2022-01-06,85.52999877929688,86.2699966430664,82.0,82.70999908447266,9697100.0 2022-01-07,83.11000061035156,85.87000274658203,82.58999633789062,85.47000122070312,10289300.0 2022-01-10,82.20999908447266,82.33000183105469,77.38999938964844,81.11000061035156,16685000.0 2022-01-11,86.2300033569336,86.41999816894531,80.80000305175781,81.18000030517578,15358700.0 2022-01-12,84.94000244140625,87.41999816894531,84.4000015258789,86.69000244140625,9308700.0 2022-01-13,78.6500015258789,86.6500015258789,78.5,85.91000366210938,13860600.0 2022-01-14,83.0,83.12999725341797,77.81999969482422,77.81999969482422,14780100.0 2022-01-18,77.66999816894531,81.54000091552734,77.41999816894531,80.30000305175781,12375000.0 2022-01-19,76.88999938964844,79.33000183105469,75.7699966430664,78.33999633789062,12153300.0 2022-01-20,73.80000305175781,78.6500015258789,73.7300033569336,77.33999633789062,10401200.0 2022-01-21,72.55000305175781,76.12999725341797,72.19999694824219,72.91000366210938,14820400.0 2022-01-24,72.08999633789062,72.22000122070312,66.97000122070312,71.05999755859375,22085000.0 2022-01-25,67.0199966430664,70.26000213623047,66.94999694824219,69.58999633789062,17846800.0 2022-01-26,67.66000366210938,72.19999694824219,66.93000030517578,70.01000213623047,19451800.0 2022-01-27,64.88999938964844,70.25,64.72000122070312,69.36000061035156,13587900.0 2022-01-28,66.31999969482422,66.33999633789062,62.54999923706055,64.88999938964844,11456300.0 2022-01-31,71.4000015258789,71.44000244140625,66.87999725341797,66.88999938964844,12501700.0 2022-02-01,72.41999816894531,72.62000274658203,69.29000091552734,72.2300033569336,10089300.0 2022-02-02,74.08000183105469,75.12999725341797,71.86000061035156,74.11000061035156,11005500.0 2022-02-03,68.62999725341797,72.54000091552734,68.33999633789062,71.0199966430664,11944300.0 2022-02-04,71.0999984741211,71.94000244140625,68.66000366210938,68.7699966430664,7967100.0 2022-02-07,71.56999969482422,73.20999908447266,71.08999633789062,71.27999877929688,6969200.0 2022-02-08,76.5,76.76000213623047,71.11000061035156,71.12000274658203,13362600.0 2022-02-09,77.73999786376953,77.95999908447266,75.27999877929688,77.6500015258789,10748200.0 2022-02-10,73.83999633789062,78.19000244140625,73.18000030517578,74.88999938964844,12088800.0 2022-02-11,67.98999786376953,74.83999633789062,67.48999786376953,73.5,13642800.0 2022-02-14,67.75,69.88999938964844,66.62000274658203,68.08000183105469,12249900.0 2022-02-15,74.16999816894531,74.26000213623047,69.83000183105469,70.18000030517578,12663300.0 2022-02-16,72.0999984741211,72.83000183105469,70.56999969482422,72.58000183105469,7442300.0 2022-02-17,67.55000305175781,71.0,67.16999816894531,70.4000015258789,12107800.0 2022-02-18,67.33999633789062,69.05000305175781,66.26000213623047,68.19000244140625,9049100.0 2022-02-22,66.69999694824219,68.87000274658203,65.66999816894531,66.4800033569336,7596000.0 2022-02-23,64.81999969482422,68.7699966430664,64.66999816894531,67.52999877929688,9648200.0 2022-02-24,67.79000091552734,68.08000183105469,60.959999084472656,61.400001525878906,13272100.0 2022-02-25,68.75,69.31999969482422,66.30000305175781,67.86000061035156,8691700.0 2022-02-28,68.33000183105469,69.43000030517578,66.2300033569336,68.0,12495100.0 2022-03-01,64.94999694824219,68.54000091552734,64.13999938964844,68.47000122070312,12371200.0 2022-03-02,67.66999816894531,68.5,65.29000091552734,66.37000274658203,10682300.0 2022-03-03,65.19999694824219,68.9000015258789,64.69000244140625,68.33000183105469,18563500.0 2022-03-04,63.40999984741211,68.4800033569336,62.349998474121094,63.68000030517578,25845200.0 2022-03-07,61.16999816894531,66.58999633789062,60.970001220703125,64.95999908447266,17201600.0 2022-03-08,64.51000213623047,68.13999938964844,60.790000915527344,61.16999816894531,14892100.0 2022-03-09,66.55000305175781,67.27999877929688,65.0,66.31999969482422,10367600.0 2022-03-10,65.25,66.66999816894531,64.37000274658203,65.25,7693800.0 2022-03-11,63.09000015258789,66.5199966430664,62.939998626708984,65.97000122070312,6972000.0 2022-03-14,60.25,63.34000015258789,58.84000015258789,62.880001068115234,12496100.0 2022-03-15,65.77999877929688,65.97000122070312,60.93000030517578,61.29999923706055,12611200.0 2022-03-16,68.91000366210938,69.37000274658203,65.04000091552734,67.0,13280500.0 2022-03-17,69.41000366210938,69.4800033569336,66.91000366210938,67.91999816894531,7304200.0 2022-03-18,71.33000183105469,71.7699966430664,68.05000305175781,69.11000061035156,13982500.0 2022-03-21,70.70999908447266,71.72000122070312,69.0999984741211,70.66000366210938,7338200.0 2022-03-22,71.37999725341797,72.83999633789062,70.33000183105469,70.41999816894531,6645500.0 2022-03-23,68.94000244140625,72.0199966430664,68.8499984741211,70.43000030517578,6950300.0 2022-03-24,73.76000213623047,73.86000061035156,69.22000122070312,69.9800033569336,9556500.0 2022-03-25,74.37000274658203,74.86000061035156,73.01000213623047,73.72000122070312,10992600.0 2022-03-28,74.30999755859375,74.44000244140625,71.94999694824219,73.8499984741211,6988200.0 2022-03-29,76.16000366210938,76.58999633789062,74.30000305175781,75.91999816894531,7427200.0 2022-03-30,73.01000213623047,75.51000213623047,72.26000213623047,74.83000183105469,8727600.0 2022-03-31,71.70999908447266,73.80000305175781,71.5999984741211,73.30999755859375,8046700.0 2022-04-01,71.06999969482422,72.7300033569336,69.41999816894531,72.0,8033300.0 2022-04-04,72.95999908447266,73.0,70.7300033569336,71.55999755859375,9622300.0 2022-04-05,68.30999755859375,72.31999969482422,68.19999694824219,72.29000091552734,11140000.0 2022-04-06,66.5,67.7300033569336,64.94000244140625,66.7699966430664,14416500.0 2022-04-07,65.66000366210938,67.18000030517578,63.529998779296875,65.80000305175781,11019100.0 2022-04-08,63.150001525878906,65.73999786376953,62.9900016784668,65.61000061035156,10191000.0 2022-04-11,60.72999954223633,62.369998931884766,60.470001220703125,61.810001373291016,12152000.0 2022-04-12,60.130001068115234,63.34000015258789,59.75,62.810001373291016,10070200.0 2022-04-13,63.29999923706055,63.75,60.09000015258789,60.779998779296875,9497400.0 2022-04-14,60.970001220703125,63.619998931884766,60.869998931884766,63.61000061035156,7542200.0 2022-04-18,61.72999954223633,62.470001220703125,60.150001525878906,60.61000061035156,5830700.0 2022-04-19,63.77000045776367,63.91999816894531,60.52000045776367,60.959999084472656,8055100.0 2022-04-20,62.939998626708984,65.12999725341797,62.47999954223633,64.5,6847500.0 2022-04-21,59.95000076293945,65.16999816894531,59.5,64.12000274658203,8136800.0 2022-04-22,58.439998626708984,60.52000045776367,58.31999969482422,59.79999923706055,8638100.0 2022-04-25,60.689998626708984,60.7599983215332,58.150001525878906,58.4900016784668,10497800.0 2022-04-26,57.95000076293945,60.43000030517578,57.849998474121094,59.900001525878906,10787300.0 2022-04-27,56.720001220703125,59.58000183105469,56.56999969482422,57.11000061035156,9750000.0 2022-04-28,61.060001373291016,61.880001068115234,57.15999984741211,58.34000015258789,11584600.0 2022-04-29,58.08000183105469,62.72999954223633,58.0099983215332,59.75,9138100.0 2022-05-02,60.06999969482422,60.09000015258789,57.380001068115234,58.11000061035156,8337300.0 2022-05-03,60.40999984741211,60.720001220703125,59.060001373291016,60.119998931884766,6329400.0 2022-05-04,62.90999984741211,63.11000061035156,57.779998779296875,60.7599983215332,11676300.0 2022-05-05,58.290000915527344,61.9900016784668,57.33000183105469,61.90999984741211,11948900.0 2022-05-06,57.75,60.5099983215332,55.61000061035156,58.029998779296875,11582300.0 2022-05-09,53.72999954223633,57.689998626708984,53.540000915527344,56.70000076293945,12399900.0 2022-05-10,55.130001068115234,56.54999923706055,52.810001373291016,55.41999816894531,11114200.0 2022-05-11,52.540000915527344,55.689998626708984,52.33000183105469,54.439998626708984,9426400.0 2022-05-12,52.38999938964844,53.65999984741211,50.40999984741211,51.380001068115234,12005800.0 2022-05-13,57.56999969482422,58.029998779296875,53.43000030517578,53.83000183105469,13265900.0 2022-05-16,55.22999954223633,57.349998474121094,55.0,57.150001525878906,9417900.0 2022-05-17,58.279998779296875,59.0099983215332,56.689998626708984,57.18000030517578,8401100.0 2022-05-18,55.0099983215332,59.099998474121094,54.689998626708984,57.369998931884766,10843400.0 2022-05-19,54.279998779296875,56.33000183105469,53.540000915527344,54.290000915527344,9730100.0 2022-05-20,54.06999969482422,55.90999984741211,51.04999923706055,55.86000061035156,13790100.0 2022-05-23,54.86000061035156,54.959999084472656,52.56999969482422,52.56999969482422,7554400.0 2022-05-24,52.400001525878906,53.58000183105469,51.560001373291016,53.349998474121094,10004900.0 2022-05-25,53.959999084472656,54.47999954223633,51.65999984741211,51.81999969482422,10589800.0 2022-05-26,56.9900016784668,57.22999954223633,53.150001525878906,53.25,16074500.0 2022-05-27,60.81999969482422,61.400001525878906,58.529998779296875,60.0,22143000.0 2022-05-31,59.150001525878906,61.0,58.470001220703125,60.58000183105469,14203200.0 2022-06-01,58.040000915527344,60.15999984741211,56.630001068115234,59.34000015258789,9731600.0 2022-06-02,61.43000030517578,61.5,57.16999816894531,57.16999816894531,10128900.0 2022-06-03,58.959999084472656,61.060001373291016,58.790000915527344,59.90999984741211,7900300.0 2022-06-06,59.7400016784668,61.18000030517578,59.369998931884766,60.61000061035156,5894900.0 2022-06-07,61.02000045776367,61.2400016784668,58.56999969482422,59.0,7182100.0 2022-06-08,59.349998474121094,61.06999969482422,58.7400016784668,60.209999084472656,6343700.0 2022-06-09,56.47999954223633,59.84000015258789,56.43000030517578,58.81999969482422,8386600.0 2022-06-10,53.06999969482422,55.560001373291016,52.91999816894531,55.220001220703125,12026100.0 2022-06-13,48.810001373291016,51.2599983215332,48.65999984741211,50.81999969482422,14442000.0 2022-06-14,48.52000045776367,49.84000015258789,47.619998931884766,49.5,9614100.0 2022-06-15,49.20000076293945,50.4900016784668,47.689998626708984,48.70000076293945,11363700.0 2022-06-16,45.040000915527344,47.630001068115234,44.33000183105469,47.38999938964844,14987600.0 2022-06-17,46.040000915527344,46.20000076293945,43.68000030517578,45.150001525878906,16001800.0 2022-06-21,47.029998779296875,48.380001068115234,46.7599983215332,46.900001525878906,8834600.0 2022-06-22,46.38999938964844,47.43000030517578,45.75,45.88999938964844,7504600.0 2022-06-23,46.2599983215332,47.13999938964844,45.189998626708984,47.11000061035156,7252400.0 2022-06-24,48.220001220703125,49.04999923706055,46.880001068115234,47.209999084472656,20042300.0 2022-06-27,47.650001525878906,49.16999816894531,47.369998931884766,49.029998779296875,6915200.0 2022-06-28,45.31999969482422,48.61000061035156,45.2599983215332,47.650001525878906,10323300.0 2022-06-29,44.31999969482422,44.630001068115234,43.27000045776367,44.599998474121094,8065300.0 2022-06-30,43.529998779296875,45.02000045776367,42.54999923706055,43.810001373291016,10010100.0 2022-07-01,42.54999923706055,43.54999923706055,41.75,42.77000045776367,8790100.0 2022-07-05,42.97999954223633,42.9900016784668,41.06999969482422,41.38999938964844,9794500.0 2022-07-06,43.81999969482422,44.45000076293945,42.5,42.779998779296875,8859000.0 2022-07-07,46.599998474121094,47.02000045776367,45.060001373291016,45.08000183105469,10838200.0 2022-07-08,46.9900016784668,47.40999984741211,45.13999938964844,45.43000030517578,9130800.0 2022-07-11,45.20000076293945,46.380001068115234,45.0099983215332,45.880001068115234,5744500.0 2022-07-12,45.529998779296875,46.439998626708984,45.18000030517578,45.70000076293945,6897600.0 2022-07-13,46.13999938964844,46.630001068115234,44.150001525878906,44.59000015258789,6411700.0 2022-07-14,47.11000061035156,47.22999954223633,44.790000915527344,45.709999084472656,8595700.0 2022-07-15,48.220001220703125,48.33000183105469,46.97999954223633,47.779998779296875,7314800.0 2022-07-18,48.619998931884766,50.91999816894531,48.45000076293945,49.369998931884766,12622000.0 2022-07-19,52.08000183105469,52.34000015258789,49.52000045776367,49.61000061035156,14093900.0 2022-07-20,53.68000030517578,54.040000915527344,51.63999938964844,52.189998626708984,13315500.0 2022-07-21,54.56999969482422,54.720001220703125,52.65999984741211,53.7599983215332,7900200.0 2022-07-22,52.02000045776367,54.56999969482422,51.349998474121094,54.56999969482422,10205600.0 2022-07-25,50.709999084472656,51.779998779296875,49.75,51.599998474121094,7416600.0 2022-07-26,49.47999954223633,50.970001220703125,48.970001220703125,50.5,7512300.0 2022-07-27,52.9900016784668,53.58000183105469,50.709999084472656,51.25,11212300.0 2022-07-28,53.77000045776367,54.09000015258789,52.220001220703125,53.5,6719900.0 2022-07-29,55.68000030517578,55.7599983215332,53.220001220703125,53.630001068115234,9048700.0 2022-08-01,55.33000183105469,55.869998931884766,53.970001220703125,54.97999954223633,6959700.0 2022-08-02,55.709999084472656,56.900001525878906,54.5099983215332,54.56999969482422,5241600.0 2022-08-03,58.220001220703125,58.43000030517578,55.54999923706055,55.56999969482422,9974500.0 2022-08-04,57.349998474121094,58.43000030517578,56.59000015258789,58.09000015258789,9768800.0 2022-08-05,56.939998626708984,57.599998474121094,56.0099983215332,56.06999969482422,7832700.0 2022-08-08,55.59000015258789,56.5,53.29999923706055,55.61000061035156,13949000.0 2022-08-09,51.2599983215332,54.18000030517578,50.41999816894531,54.13999938964844,16556800.0 2022-08-10,54.9900016784668,55.34000015258789,52.380001068115234,53.400001525878906,13944900.0 2022-08-11,53.709999084472656,56.63999938964844,53.58000183105469,55.79999923706055,8965000.0 2022-08-12,55.36000061035156,55.59000015258789,54.18000030517578,54.63999938964844,7408400.0 2022-08-15,55.47999954223633,55.869998931884766,54.41999816894531,54.880001068115234,5062800.0 2022-08-16,54.349998474121094,55.36000061035156,53.70000076293945,55.220001220703125,5557100.0 2022-08-17,52.650001525878906,53.630001068115234,51.63999938964844,53.5,9196300.0 2022-08-18,54.54999923706055,55.77000045776367,52.66999816894531,52.90999984741211,8759200.0 2022-08-19,53.13999938964844,54.029998779296875,52.58000183105469,53.41999816894531,7419000.0 2022-08-22,50.93000030517578,52.25,50.54999923706055,51.380001068115234,7438900.0 2022-08-23,51.58000183105469,52.52000045776367,51.060001373291016,51.189998626708984,6093600.0 2022-08-24,52.2400016784668,52.540000915527344,51.22999954223633,51.5099983215332,6280800.0 2022-08-25,55.09000015258789,55.220001220703125,51.16999816894531,51.5,13229300.0 2022-08-26,50.16999816894531,54.290000915527344,49.97999954223633,54.220001220703125,23821800.0 2022-08-29,48.9900016784668,50.900001525878906,48.90999984741211,49.599998474121094,10153300.0 2022-08-30,48.0,49.790000915527344,47.20000076293945,49.58000183105469,9703500.0 2022-08-31,46.81999969482422,48.08000183105469,46.349998474121094,47.560001373291016,12090000.0 2022-09-01,45.970001220703125,46.099998474121094,43.630001068115234,45.40999984741211,16790800.0 2022-09-02,45.7599983215332,47.220001220703125,45.38999938964844,46.72999954223633,10358100.0 2022-09-06,45.09000015258789,46.11000061035156,44.81999969482422,45.900001525878906,7277200.0 2022-09-07,46.7599983215332,47.099998474121094,45.0,45.599998474121094,11024000.0 2022-09-08,48.150001525878906,48.5099983215332,45.68000030517578,46.29999923706055,9918700.0 2022-09-09,49.7400016784668,50.099998474121094,48.81999969482422,48.81999969482422,10922400.0 2022-09-12,50.25,50.599998474121094,49.38999938964844,50.029998779296875,9479800.0 2022-09-13,48.02000045776367,48.970001220703125,47.349998474121094,47.84000015258789,15732400.0 2022-09-14,48.40999984741211,49.45000076293945,47.58000183105469,48.04999923706055,7407200.0 2022-09-15,46.66999816894531,48.70000076293945,46.18000030517578,47.900001525878906,8870300.0 2022-09-16,46.349998474121094,46.4900016784668,44.95000076293945,45.65999984741211,12443800.0 2022-09-19,46.150001525878906,46.72999954223633,45.45000076293945,45.790000915527344,7830200.0 2022-09-20,45.290000915527344,46.189998626708984,45.06999969482422,45.65999984741211,5558600.0 2022-09-21,45.459999084472656,48.2400016784668,45.349998474121094,45.52000045776367,11894600.0 2022-09-22,43.52000045776367,45.52000045776367,43.369998931884766,45.43000030517578,12084400.0 2022-09-23,43.290000915527344,43.43000030517578,42.310001373291016,42.880001068115234,11335200.0 2022-09-26,42.61000061035156,44.33000183105469,42.52000045776367,43.27000045776367,8920800.0 2022-09-27,43.400001525878906,44.09000015258789,42.56999969482422,43.470001220703125,10397000.0 2022-09-28,44.54999923706055,44.849998474121094,42.63999938964844,42.66999816894531,9736100.0 2022-09-29,42.869998931884766,43.91999816894531,42.11000061035156,43.56999969482422,9648900.0 2022-09-30,42.90999984741211,44.849998474121094,42.279998779296875,42.369998931884766,11123300.0 2022-10-03,44.5,45.06999969482422,43.47999954223633,43.61000061035156,9859700.0 2022-10-04,47.040000915527344,47.209999084472656,46.08000183105469,46.15999984741211,9763200.0 2022-10-05,48.36000061035156,49.08000183105469,45.56999969482422,45.90999984741211,15167900.0 2022-10-06,47.959999084472656,49.29999923706055,47.63999938964844,48.310001373291016,12586400.0 2022-10-07,42.349998474121094,46.38999938964844,42.22999954223633,46.15999984741211,18033800.0 2022-10-10,40.29999923706055,42.150001525878906,39.20000076293945,41.93000030517578,12942600.0 2022-10-11,38.65999984741211,40.11000061035156,38.0,40.0,17731600.0 2022-10-12,37.97999954223633,38.560001373291016,37.40999984741211,38.29999923706055,12698400.0 2022-10-13,39.130001068115234,40.060001373291016,35.29999923706055,35.9900016784668,18383900.0 2022-10-14,37.0099983215332,40.09000015258789,36.939998626708984,39.939998626708984,13050400.0 2022-10-17,37.869998931884766,39.2400016784668,37.599998474121094,38.36000061035156,11932600.0 2022-10-18,37.7400016784668,39.779998779296875,36.97999954223633,39.279998779296875,11895700.0 2022-10-19,38.099998474121094,38.619998931884766,37.099998474121094,37.369998931884766,8271300.0 2022-10-20,38.06999969482422,39.91999816894531,37.869998931884766,38.38999938964844,10037600.0 2022-10-21,39.540000915527344,39.619998931884766,37.56999969482422,37.65999984741211,9788400.0 2022-10-24,38.38999938964844,39.75,36.900001525878906,39.72999954223633,13403300.0 2022-10-25,40.61000061035156,41.38999938964844,38.529998779296875,38.619998931884766,12620300.0 2022-10-26,38.75,40.599998474121094,38.5099983215332,39.849998474121094,12260700.0 2022-10-27,40.060001373291016,42.619998931884766,40.029998779296875,40.5,18838100.0 2022-10-28,41.0099983215332,41.119998931884766,39.08000183105469,39.7599983215332,11454800.0 2022-10-31,39.68000030517578,40.779998779296875,39.22999954223633,40.400001525878906,10413800.0 2022-11-01,39.7400016784668,41.04999923706055,39.369998931884766,40.81999969482422,7646900.0 2022-11-02,39.04999923706055,41.9900016784668,39.0,40.36000061035156,13712400.0 2022-11-03,37.220001220703125,39.5,37.20000076293945,38.33000183105469,16890300.0 2022-11-04,38.970001220703125,39.970001220703125,37.97999954223633,38.439998626708984,16070300.0 2022-11-07,39.5099983215332,39.720001220703125,38.470001220703125,39.560001373291016,15185600.0 2022-11-08,39.790000915527344,40.959999084472656,38.95000076293945,40.86000061035156,12220700.0 2022-11-09,36.709999084472656,38.84000015258789,36.709999084472656,38.619998931884766,14401500.0 2022-11-10,42.650001525878906,42.720001220703125,39.0,39.0099983215332,17081100.0 2022-11-11,43.349998474121094,43.810001373291016,41.90999984741211,42.22999954223633,12133800.0 2022-11-14,43.15999984741211,43.45000076293945,41.83000183105469,42.959999084472656,11645500.0 2022-11-15,44.70000076293945,46.220001220703125,43.91999816894531,45.619998931884766,11831300.0 2022-11-16,42.25,43.83000183105469,41.900001525878906,43.529998779296875,12062700.0 2022-11-17,43.93000030517578,43.97999954223633,40.849998474121094,41.0,9368600.0 2022-11-18,44.0,45.08000183105469,43.77000045776367,44.849998474121094,8687600.0 2022-11-21,41.54999923706055,43.310001373291016,41.439998626708984,43.09000015258789,11008900.0 2022-11-22,42.91999816894531,42.93000030517578,41.25,41.75,11645600.0 2022-11-23,43.68000030517578,44.150001525878906,42.849998474121094,43.15999984741211,6078700.0 2022-11-25,42.97999954223633,43.790000915527344,42.880001068115234,43.16999816894531,4078200.0 2022-11-28,42.66999816894531,44.08000183105469,42.25,42.33000183105469,10948100.0 2022-11-29,42.90999984741211,43.560001373291016,42.209999084472656,42.95000076293945,6747200.0 2022-11-30,46.52000045776367,46.61000061035156,42.63999938964844,43.16999816894531,15933900.0 2022-12-01,45.400001525878906,47.34000015258789,44.83000183105469,47.119998931884766,15710100.0 2022-12-02,44.720001220703125,44.88999938964844,41.0099983215332,42.0,25050200.0 2022-12-05,42.970001220703125,45.08000183105469,42.33000183105469,44.09000015258789,11345800.0 2022-12-06,41.09000015258789,43.27000045776367,40.75,43.02000045776367,8779900.0 2022-12-07,40.40999984741211,41.25,39.880001068115234,40.47999954223633,8219800.0 2022-12-08,41.70000076293945,42.02000045776367,40.13999938964844,40.540000915527344,9106100.0 2022-12-09,41.5,42.77000045776367,41.11000061035156,41.689998626708984,7312000.0 2022-12-12,42.58000183105469,42.880001068115234,41.040000915527344,41.5,9327200.0 2022-12-13,43.5099983215332,45.9900016784668,42.33000183105469,45.31999969482422,12390300.0 2022-12-14,42.650001525878906,44.27000045776367,42.0099983215332,43.2400016784668,13428200.0 2022-12-15,40.02000045776367,41.68000030517578,39.970001220703125,41.630001068115234,12079200.0 2022-12-16,38.9900016784668,40.0,38.290000915527344,39.61000061035156,20177700.0 2022-12-19,38.400001525878906,39.04999923706055,38.0,38.939998626708984,10651200.0 2022-12-20,37.810001373291016,38.099998474121094,36.900001525878906,37.95000076293945,11441900.0 2022-12-21,38.869998931884766,38.970001220703125,38.119998931884766,38.119998931884766,9160000.0 2022-12-22,37.06999969482422,38.040000915527344,36.36000061035156,37.869998931884766,14074200.0 2022-12-23,37.189998626708984,37.58000183105469,36.290000915527344,36.7400016784668,6097600.0 2022-12-27,36.04999923706055,36.7400016784668,35.849998474121094,36.720001220703125,8452600.0 2022-12-28,35.380001068115234,36.22999954223633,35.09000015258789,35.779998779296875,8096200.0 2022-12-29,36.7599983215332,37.22999954223633,35.79999923706055,36.09000015258789,7724300.0 2022-12-30,37.040000915527344,37.099998474121094,35.58000183105469,35.880001068115234,8107100.0 2023-01-03,35.9900016784668,38.20000076293945,35.779998779296875,37.90999984741211,10336700.0 2023-01-04,36.61000061035156,36.939998626708984,35.63999938964844,36.79999923706055,10226300.0 2023-01-05,34.68000030517578,35.9900016784668,34.66999816894531,35.7400016784668,13007300.0 2023-01-06,36.099998474121094,36.439998626708984,33.75,35.150001525878906,21224900.0 2023-01-09,36.91999816894531,38.029998779296875,36.7599983215332,37.099998474121094,10529800.0 2023-01-10,37.0099983215332,37.34000015258789,36.02000045776367,36.54999923706055,9699600.0 2023-01-11,38.41999816894531,38.5099983215332,36.95000076293945,37.310001373291016,10319200.0 2023-01-12,39.310001373291016,40.13999938964844,37.41999816894531,38.36000061035156,14713100.0 2023-01-13,40.66999816894531,40.7599983215332,38.52000045776367,38.650001525878906,11871700.0 2023-01-17,41.029998779296875,41.15999984741211,40.029998779296875,40.619998931884766,13030300.0 2023-01-18,40.4900016784668,41.90999984741211,40.029998779296875,41.4900016784668,7445100.0 2023-01-19,38.56999969482422,40.22999954223633,38.540000915527344,39.97999954223633,10528300.0 2023-01-20,39.47999954223633,39.560001373291016,38.060001373291016,38.95000076293945,15860800.0 2023-01-23,42.75,42.849998474121094,40.099998474121094,40.20000076293945,13619500.0 2023-01-24,42.5099983215332,43.279998779296875,41.959999084472656,42.11000061035156,8960300.0 2023-01-25,42.7400016784668,42.79999923706055,40.77000045776367,41.720001220703125,9600000.0 2023-01-26,44.38999938964844,44.47999954223633,42.79999923706055,43.599998474121094,10503900.0 2023-01-27,44.25,44.79999923706055,43.47999954223633,43.47999954223633,7953000.0 2023-01-30,41.9900016784668,43.54999923706055,41.959999084472656,43.47999954223633,10071400.0 2023-01-31,43.150001525878906,43.189998626708984,41.81999969482422,42.08000183105469,9438400.0 2023-02-01,46.119998931884766,46.4900016784668,43.25,43.31999969482422,14963200.0 2023-02-02,48.7599983215332,49.4900016784668,46.7400016784668,46.9900016784668,17101400.0 2023-02-03,46.58000183105469,48.31999969482422,46.5099983215332,46.779998779296875,11962100.0 2023-02-06,45.029998779296875,46.70000076293945,44.849998474121094,45.630001068115234,7777300.0 2023-02-07,46.779998779296875,47.06999969482422,44.66999816894531,45.400001525878906,10537600.0 2023-02-08,45.099998474121094,46.86000061035156,45.04999923706055,46.459999084472656,9069300.0 2023-02-09,45.11000061035156,46.470001220703125,44.61000061035156,45.959999084472656,7770300.0 2023-02-10,44.54999923706055,44.77000045776367,43.540000915527344,44.619998931884766,7650200.0 2023-02-13,45.599998474121094,45.88999938964844,44.20000076293945,44.88999938964844,7045500.0 2023-02-14,47.209999084472656,47.5,44.779998779296875,45.0099983215332,9264500.0 2023-02-15,46.7400016784668,47.060001373291016,45.470001220703125,46.400001525878906,8585000.0 2023-02-16,45.689998626708984,47.130001068115234,45.63999938964844,46.029998779296875,11002700.0 2023-02-17,44.13999938964844,45.290000915527344,43.61000061035156,45.13999938964844,8651900.0 2023-02-21,42.599998474121094,44.04999923706055,42.36000061035156,43.560001373291016,9607300.0 2023-02-22,42.970001220703125,43.47999954223633,42.13999938964844,42.849998474121094,7643200.0 2023-02-23,45.25,45.369998931884766,43.619998931884766,45.04999923706055,12550700.0 2023-02-24,43.849998474121094,44.81999969482422,43.58000183105469,44.4900016784668,9142100.0 2023-02-27,44.310001373291016,44.95000076293945,44.22999954223633,44.869998931884766,7026500.0 2023-02-28,45.150001525878906,45.70000076293945,44.0099983215332,44.119998931884766,9587000.0 2023-03-01,45.36000061035156,46.349998474121094,45.099998474121094,45.36000061035156,7761400.0 2023-03-02,46.22999954223633,46.599998474121094,44.04999923706055,44.810001373291016,13617100.0 2023-03-03,44.040000915527344,44.279998779296875,41.099998474121094,41.380001068115234,38293200.0 2023-03-06,42.27000045776367,44.59000015258789,41.790000915527344,44.34000015258789,19056500.0 2023-03-07,41.11000061035156,42.22999954223633,40.869998931884766,42.040000915527344,13917100.0 2023-03-08,43.150001525878906,43.18000030517578,41.09000015258789,41.15999984741211,14765400.0 2023-03-09,40.90999984741211,43.689998626708984,40.84000015258789,42.95000076293945,12030400.0 2023-03-10,38.68000030517578,40.939998626708984,38.13999938964844,40.90999984741211,21552700.0 2023-03-13,37.9900016784668,38.849998474121094,36.63999938964844,38.0,26159500.0 2023-03-14,38.61000061035156,39.41999816894531,37.939998626708984,38.91999816894531,16990300.0 2023-03-15,37.619998931884766,38.15999984741211,36.75,37.93000030517578,18999200.0 2023-03-16,40.36000061035156,40.529998779296875,37.400001525878906,37.59000015258789,16172700.0 2023-03-17,39.970001220703125,40.40999984741211,39.5,40.22999954223633,15184000.0 2023-03-20,40.349998474121094,40.41999816894531,39.5099983215332,39.880001068115234,8976300.0 2023-03-21,41.130001068115234,41.77000045776367,40.560001373291016,40.97999954223633,8798600.0 2023-03-22,40.15999984741211,42.06999969482422,40.060001373291016,41.0099983215332,9901600.0 2023-03-23,42.279998779296875,43.310001373291016,41.0099983215332,41.02000045776367,13344800.0 2023-03-24,41.06999969482422,41.83000183105469,40.38999938964844,41.54999923706055,10616000.0 2023-03-27,41.209999084472656,41.709999084472656,40.90999984741211,41.4900016784668,8763000.0 2023-03-28,40.45000076293945,41.15999984741211,39.56999969482422,41.11000061035156,9832100.0 2023-03-29,42.70000076293945,43.060001373291016,41.33000183105469,41.36000061035156,11803500.0 2023-03-30,43.25,43.869998931884766,42.84000015258789,43.58000183105469,9842000.0 2023-03-31,43.29999923706055,43.38999938964844,42.70000076293945,43.02000045776367,8714000.0 2023-04-03,41.95000076293945,43.290000915527344,41.66999816894531,42.91999816894531,9312300.0 2023-04-04,40.47999954223633,42.130001068115234,40.20000076293945,42.09000015258789,10341000.0 2023-04-05,40.09000015258789,40.16999816894531,39.20000076293945,40.08000183105469,10814400.0 2023-04-06,39.2599983215332,39.939998626708984,38.86000061035156,39.52000045776367,8402500.0 2023-04-10,40.34000015258789,40.38999938964844,38.43000030517578,38.72999954223633,8696800.0 2023-04-11,40.09000015258789,40.599998474121094,39.84000015258789,40.36000061035156,7298500.0 2023-04-12,39.529998779296875,40.93000030517578,39.459999084472656,40.709999084472656,8471400.0 2023-04-13,40.38999938964844,40.70000076293945,39.709999084472656,39.900001525878906,8232900.0 2023-04-14,40.290000915527344,41.16999816894531,39.88999938964844,40.38999938964844,8209200.0 2023-04-17,40.459999084472656,40.619998931884766,39.40999984741211,39.65999984741211,7449200.0 2023-04-18,42.2400016784668,42.599998474121094,40.88999938964844,40.9900016784668,16610900.0 2023-04-19,41.029998779296875,41.91999816894531,41.0,41.52000045776367,11253300.0 2023-04-20,39.470001220703125,40.7400016784668,39.15999984741211,40.02000045776367,9846100.0 2023-04-21,39.02000045776367,39.25,37.970001220703125,39.20000076293945,13950700.0 2023-04-24,38.7599983215332,39.45000076293945,38.41999816894531,38.97999954223633,6290500.0 2023-04-25,36.90999984741211,38.220001220703125,36.900001525878906,38.20000076293945,11514900.0 2023-04-26,38.08000183105469,38.15999984741211,37.41999816894531,37.70000076293945,11898700.0 2023-04-27,38.630001068115234,38.869998931884766,37.709999084472656,38.09000015258789,15976200.0 2023-04-28,39.47999954223633,39.52000045776367,38.560001373291016,38.7599983215332,9643800.0 2023-05-01,40.0099983215332,40.25,39.470001220703125,39.68000030517578,11314800.0 2023-05-02,39.4900016784668,40.0099983215332,38.88999938964844,39.61000061035156,14932300.0 2023-05-03,39.52000045776367,40.31999969482422,38.90999984741211,39.099998474121094,10699100.0 2023-05-04,39.34000015258789,39.63999938964844,38.630001068115234,39.130001068115234,11618100.0 2023-05-05,40.970001220703125,41.290000915527344,39.4900016784668,39.880001068115234,14043000.0 2023-05-08,41.0099983215332,41.189998626708984,40.470001220703125,40.849998474121094,7515700.0 2023-05-09,39.9900016784668,40.369998931884766,39.7599983215332,40.189998626708984,10792000.0 2023-05-10,40.43000030517578,40.900001525878906,39.970001220703125,40.599998474121094,11554500.0 2023-05-11,39.72999954223633,40.52000045776367,39.29999923706055,40.2599983215332,12547900.0 2023-05-12,40.119998931884766,40.130001068115234,39.22999954223633,39.959999084472656,8537700.0 2023-05-15,42.06999969482422,42.08000183105469,40.189998626708984,40.33000183105469,8838100.0 2023-05-16,41.66999816894531,42.31999969482422,41.56999969482422,41.810001373291016,10651500.0 2023-05-17,43.59000015258789,43.90999984741211,42.040000915527344,42.29999923706055,12472100.0 2023-05-18,44.7400016784668,45.06999969482422,43.5099983215332,43.52000045776367,17331500.0 2023-05-19,45.459999084472656,45.5099983215332,44.70000076293945,44.93000030517578,11051700.0 2023-05-22,46.439998626708984,46.63999938964844,45.0099983215332,45.040000915527344,9368300.0 2023-05-23,46.59000015258789,47.29999923706055,45.72999954223633,45.72999954223633,12710600.0 2023-05-24,45.97999954223633,46.08000183105469,45.0,45.5,13802400.0 2023-05-25,49.470001220703125,49.72999954223633,46.70000076293945,49.0,37900300.0 2023-05-26,65.51000213623047,65.75,58.58000183105469,58.66999816894531,94307300.0 2023-05-30,63.400001525878906,67.98999786376953,61.310001373291016,67.48999786376953,51926500.0 2023-05-31,58.4900016784668,63.099998474121094,58.33000183105469,61.79999923706055,37896700.0 2023-06-01,61.099998474121094,62.099998474121094,58.61000061035156,59.38999938964844,24980300.0 2023-06-02,60.18000030517578,62.47999954223633,59.130001068115234,62.220001220703125,18012300.0 2023-06-05,58.029998779296875,59.599998474121094,57.2599983215332,59.58000183105469,15900500.0 2023-06-06,59.13999938964844,60.310001373291016,58.040000915527344,58.099998474121094,16472000.0 2023-06-07,59.33000183105469,63.63999938964844,59.11000061035156,62.2599983215332,23824500.0 2023-06-08,59.720001220703125,60.36000061035156,58.36000061035156,59.209999084472656,12172600.0 2023-06-09,60.0099983215332,62.029998779296875,59.56999969482422,60.86000061035156,14404400.0 2023-06-12,62.04999923706055,62.290000915527344,60.86000061035156,60.880001068115234,15907700.0 2023-06-13,63.04999923706055,63.43000030517578,61.810001373291016,63.31999969482422,12424300.0 2023-06-14,62.959999084472656,63.029998779296875,60.88999938964844,62.779998779296875,13383900.0 2023-06-15,62.029998779296875,62.81999969482422,61.54999923706055,62.18000030517578,11443900.0 2023-06-16,61.119998931884766,63.06999969482422,60.810001373291016,62.810001373291016,17825600.0 2023-06-20,60.83000183105469,62.0,60.34000015258789,60.709999084472656,10631700.0 2023-06-21,58.849998474121094,60.93000030517578,58.720001220703125,60.619998931884766,10386300.0 2023-06-22,59.119998931884766,59.75,58.029998779296875,58.18000030517578,9138100.0 2023-06-23,57.81999969482422,58.2599983215332,56.59000015258789,57.810001373291016,24351600.0 2023-06-26,57.75,59.13999938964844,57.68000030517578,58.08000183105469,10316000.0 2023-06-27,60.59000015258789,60.77000045776367,57.77000045776367,57.90999984741211,12291600.0 2023-06-28,60.06999969482422,61.459999084472656,58.56999969482422,58.56999969482422,10114600.0 2023-06-29,58.369998931884766,60.43000030517578,58.119998931884766,60.43000030517578,14868400.0 2023-06-30,59.779998779296875,60.11000061035156,59.15999984741211,59.29999923706055,9058500.0 2023-07-03,61.349998474121094,61.380001068115234,60.31999969482422,60.31999969482422,5699800.0 2023-07-05,59.810001373291016,61.20000076293945,59.779998779296875,60.7599983215332,7279700.0 2023-07-06,58.81999969482422,58.970001220703125,57.43000030517578,58.61000061035156,10174700.0 2023-07-07,59.150001525878906,60.2599983215332,58.97999954223633,59.90999984741211,9504300.0 2023-07-10,60.290000915527344,60.5,58.83000183105469,58.869998931884766,10124900.0 2023-07-11,62.150001525878906,62.209999084472656,60.45000076293945,61.72999954223633,12004500.0 2023-07-12,62.880001068115234,63.689998626708984,61.939998626708984,63.119998931884766,11423600.0 2023-07-13,65.37000274658203,65.48999786376953,63.060001373291016,63.849998474121094,12938400.0 2023-07-14,63.45000076293945,65.12000274658203,63.18000030517578,64.5,11405900.0 2023-07-17,64.55999755859375,64.94000244140625,63.0,63.560001373291016,8586100.0 2023-07-18,65.76000213623047,66.05000305175781,64.19999694824219,65.4000015258789,9881000.0 2023-07-19,65.62999725341797,66.80999755859375,64.86000061035156,66.0,10606800.0 2023-07-20,63.220001220703125,65.02999877929688,62.79999923706055,64.66000366210938,12700300.0 2023-07-21,63.40999984741211,64.66999816894531,63.189998626708984,64.12999725341797,19044400.0 2023-07-24,63.11000061035156,63.779998779296875,62.459999084472656,63.689998626708984,5605300.0 2023-07-25,63.900001525878906,64.69999694824219,63.22999954223633,63.34000015258789,6994900.0 2023-07-26,63.709999084472656,64.13999938964844,62.279998779296875,63.119998931884766,9094000.0 2023-07-27,63.88999938964844,66.23999786376953,63.29999923706055,65.3499984741211,10780200.0 2023-07-28,64.91000366210938,65.41000366210938,64.25,65.4000015258789,7097900.0 2023-07-31,65.12999725341797,66.26000213623047,64.69000244140625,65.23999786376953,7391800.0 2023-08-01,65.93000030517578,66.29000091552734,64.2300033569336,64.87000274658203,6941300.0 2023-08-02,62.11000061035156,65.0,60.97999954223633,64.9000015258789,13743500.0 2023-08-03,62.349998474121094,63.0,61.189998626708984,61.439998626708984,9047400.0 2023-08-04,62.689998626708984,63.79999923706055,61.63999938964844,62.2400016784668,7625800.0 2023-08-07,63.54999923706055,63.599998474121094,62.439998626708984,63.220001220703125,4769000.0 2023-08-08,61.959999084472656,62.43000030517578,60.790000915527344,62.40999984741211,9182600.0 2023-08-09,59.939998626708984,62.099998474121094,59.66999816894531,61.81999969482422,9272600.0 2023-08-10,58.93000030517578,61.04999923706055,58.189998626708984,60.119998931884766,9706500.0 2023-08-11,57.09000015258789,58.189998626708984,56.70000076293945,58.099998474121094,9950200.0 2023-08-14,59.56999969482422,59.72999954223633,56.38999938964844,56.61000061035156,14179000.0 2023-08-15,59.119998931884766,59.97999954223633,58.75,59.36000061035156,8371700.0 2023-08-16,57.369998931884766,59.0099983215332,57.25,59.0099983215332,11453300.0 2023-08-17,57.560001373291016,58.11000061035156,56.93000030517578,57.869998931884766,10816700.0 2023-08-18,57.59000015258789,57.869998931884766,56.619998931884766,57.599998474121094,12325400.0 2023-08-21,60.029998779296875,60.150001525878906,57.779998779296875,57.849998474121094,12100000.0 2023-08-22,59.59000015258789,61.70000076293945,59.36000061035156,60.849998474121094,13608900.0 2023-08-23,61.5,61.77000045776367,59.150001525878906,59.400001525878906,13460600.0 2023-08-24,57.290000915527344,64.2300033569336,56.939998626708984,63.970001220703125,27361400.0 2023-08-25,53.5,55.09000015258789,52.25,54.470001220703125,32505500.0 2023-08-28,55.16999816894531,55.2599983215332,53.560001373291016,53.790000915527344,13560400.0 2023-08-29,56.119998931884766,56.45000076293945,54.630001068115234,54.869998931884766,10356500.0 2023-08-30,57.34000015258789,57.939998626708984,55.849998474121094,56.119998931884766,11605600.0 2023-08-31,58.25,58.650001525878906,57.34000015258789,57.34000015258789,10331900.0 2023-09-01,57.95000076293945,59.290000915527344,57.43000030517578,58.939998626708984,7636500.0 2023-09-05,57.88999938964844,58.41999816894531,57.279998779296875,57.75,5623600.0 2023-09-06,56.709999084472656,58.22999954223633,56.560001373291016,57.70000076293945,10960400.0 2023-09-07,56.58000183105469,57.040000915527344,54.58000183105469,55.2400016784668,10635000.0 2023-09-08,55.7400016784668,56.75,55.400001525878906,56.29999923706055,9415900.0 2023-09-11,56.31999969482422,56.81999969482422,54.77000045776367,56.81999969482422,8430000.0 2023-09-12,55.650001525878906,57.029998779296875,55.599998474121094,55.83000183105469,5571400.0 2023-09-13,55.599998474121094,56.470001220703125,55.34000015258789,55.709999084472656,6328200.0 2023-09-14,55.84000015258789,56.459999084472656,55.36000061035156,56.45000076293945,7864800.0 2023-09-15,54.4900016784668,55.709999084472656,54.15999984741211,55.52000045776367,14009000.0 2023-09-18,54.779998779296875,55.06999969482422,53.72999954223633,53.869998931884766,7076900.0 2023-09-19,54.09000015258789,54.59000015258789,53.369998931884766,54.56999969482422,6518400.0 2023-09-20,52.939998626708984,54.7400016784668,52.91999816894531,54.27000045776367,5934600.0 2023-09-21,51.84000015258789,55.459999084472656,51.790000915527344,54.310001373291016,18074600.0 2023-09-22,52.29999923706055,53.380001068115234,52.040000915527344,52.29999923706055,8548500.0 2023-09-25,52.630001068115234,52.810001373291016,51.66999816894531,52.02000045776367,6441700.0 2023-09-26,51.709999084472656,52.459999084472656,51.439998626708984,51.939998626708984,7038300.0 2023-09-27,52.54999923706055,53.08000183105469,51.560001373291016,52.11000061035156,7647900.0 2023-09-28,54.0,54.72999954223633,52.189998626708984,52.2599983215332,10187800.0 2023-09-29,54.130001068115234,55.43000030517578,54.0099983215332,55.0,7998500.0 2023-10-02,54.59000015258789,55.2400016784668,53.83000183105469,53.93000030517578,7042600.0 2023-10-03,52.560001373291016,54.52000045776367,52.060001373291016,53.720001220703125,7325800.0 2023-10-04,53.310001373291016,53.41999816894531,52.349998474121094,52.93000030517578,6516800.0 2023-10-05,53.099998474121094,53.540000915527344,52.29999923706055,53.029998779296875,6948400.0 2023-10-06,54.529998779296875,54.95000076293945,52.25,52.279998779296875,7855200.0 2023-10-09,54.27000045776367,54.63999938964844,53.31999969482422,53.849998474121094,5252700.0 2023-10-10,55.04999923706055,55.880001068115234,54.25,54.58000183105469,6941200.0 2023-10-11,55.13999938964844,55.959999084472656,54.209999084472656,55.290000915527344,6620600.0 2023-10-12,54.619998931884766,55.709999084472656,54.09000015258789,55.209999084472656,9195100.0 2023-10-13,52.619998931884766,54.720001220703125,52.349998474121094,54.59000015258789,9176000.0 2023-10-16,53.65999984741211,53.779998779296875,52.310001373291016,52.63999938964844,9492400.0 2023-10-17,53.16999816894531,53.880001068115234,51.86000061035156,52.43000030517578,8427000.0 2023-10-18,51.470001220703125,52.470001220703125,51.20000076293945,52.16999816894531,8792900.0 2023-10-19,50.689998626708984,52.470001220703125,50.470001220703125,52.06999969482422,10031500.0 2023-10-20,49.470001220703125,50.93000030517578,49.34000015258789,50.689998626708984,9818800.0 2023-10-23,49.02000045776367,49.900001525878906,48.15999984741211,49.119998931884766,8743500.0 2023-10-24,49.4900016784668,49.849998474121094,48.93000030517578,49.65999984741211,8380300.0 2023-10-25,47.54999923706055,49.20000076293945,47.130001068115234,48.84000015258789,9165800.0 2023-10-26,46.630001068115234,48.16999816894531,46.43000030517578,47.54999923706055,7733800.0 2023-10-27,47.2599983215332,47.83000183105469,46.7599983215332,47.209999084472656,8914300.0 2023-10-30,46.83000183105469,47.77000045776367,46.209999084472656,47.130001068115234,8004700.0 2023-10-31,47.220001220703125,47.29999923706055,46.06999969482422,46.880001068115234,6668500.0 2023-11-01,47.70000076293945,47.779998779296875,46.33000183105469,47.04999923706055,8445700.0 2023-11-02,48.900001525878906,49.400001525878906,48.439998626708984,49.099998474121094,9121500.0 2023-11-03,51.36000061035156,51.84000015258789,49.400001525878906,49.540000915527344,9771600.0 2023-11-06,51.2400016784668,52.029998779296875,50.810001373291016,51.63999938964844,6334500.0 2023-11-07,51.18000030517578,51.70000076293945,50.88999938964844,51.150001525878906,5323700.0 2023-11-08,51.58000183105469,51.779998779296875,51.09000015258789,51.349998474121094,8417900.0 2023-11-09,52.4900016784668,54.5,51.869998931884766,51.88999938964844,14767200.0 2023-11-10,54.619998931884766,54.939998626708984,52.529998779296875,53.31999969482422,11251900.0 2023-11-13,53.45000076293945,54.130001068115234,52.45000076293945,54.0,6348900.0 2023-11-14,57.029998779296875,57.43000030517578,55.33000183105469,55.4900016784668,12492700.0 2023-11-15,57.16999816894531,58.119998931884766,56.7400016784668,57.38999938964844,8896000.0 2023-11-16,54.65999984741211,55.220001220703125,53.470001220703125,55.209999084472656,17783800.0 2023-11-17,55.58000183105469,55.790000915527344,54.689998626708984,54.70000076293945,6730500.0 2023-11-20,56.380001068115234,56.599998474121094,55.439998626708984,55.5,7259800.0 2023-11-21,54.68000030517578,55.779998779296875,54.25,55.66999816894531,8927800.0 2023-11-22,55.5,56.34000015258789,55.08000183105469,55.08000183105469,7266900.0 2023-11-24,56.029998779296875,56.22999954223633,55.369998931884766,55.5,3121700.0 2023-11-27,55.900001525878906,56.40999984741211,55.349998474121094,55.61000061035156,5724400.0 2023-11-28,55.58000183105469,55.77000045776367,54.65999984741211,55.77000045776367,7650000.0 2023-11-29,56.099998474121094,57.2400016784668,55.900001525878906,56.4900016784668,7682500.0 2023-11-30,55.72999954223633,56.95000076293945,55.27000045776367,56.709999084472656,17162500.0 2023-12-01,52.79999923706055,53.84000015258789,50.52000045776367,52.220001220703125,25366700.0 2023-12-04,52.0099983215332,52.08000183105469,50.630001068115234,52.02000045776367,13407500.0 2023-12-05,50.70000076293945,51.470001220703125,50.4900016784668,51.220001220703125,9851100.0 2023-12-06,50.43000030517578,51.86000061035156,50.349998474121094,51.560001373291016,8285800.0 2023-12-07,52.189998626708984,52.4900016784668,50.560001373291016,50.77000045776367,9685800.0 2023-12-08,52.880001068115234,53.119998931884766,51.65999984741211,51.720001220703125,7076600.0 2023-12-11,54.47999954223633,54.61000061035156,52.88999938964844,53.7400016784668,13871200.0 2023-12-12,54.2599983215332,54.31999969482422,53.5,53.810001373291016,7184300.0 2023-12-13,57.209999084472656,57.34000015258789,54.20000076293945,54.34000015258789,12116200.0 2023-12-14,59.290000915527344,59.939998626708984,57.84000015258789,58.06999969482422,16705500.0 2023-12-15,59.59000015258789,60.279998779296875,59.099998474121094,59.650001525878906,15501500.0 2023-12-18,59.720001220703125,59.93000030517578,58.369998931884766,59.5099983215332,8117300.0 2023-12-19,59.65999984741211,59.91999816894531,59.06999969482422,59.619998931884766,5956600.0 2023-12-20,57.540000915527344,60.599998474121094,57.5,59.310001373291016,11758100.0 2023-12-21,60.25,60.369998931884766,59.0099983215332,59.25,8210500.0 2023-12-22,60.25,60.66999816894531,59.709999084472656,60.5,3676500.0 2023-12-26,61.150001525878906,61.4900016784668,60.56999969482422,60.65999984741211,4670300.0 2023-12-27,61.2599983215332,61.70000076293945,60.88999938964844,61.5,4737100.0 2023-12-28,61.29999923706055,61.790000915527344,60.88999938964844,61.38999938964844,4109200.0 2023-12-29,60.310001373291016,61.59000015258789,60.06999969482422,61.38999938964844,4777400.0 2024-01-02,58.16999816894531,59.7599983215332,57.54999923706055,59.459999084472656,8894100.0 2024-01-03,56.7599983215332,57.43000030517578,56.34000015258789,57.0099983215332,6446200.0 2024-01-04,58.06999969482422,59.060001373291016,55.630001068115234,56.029998779296875,17872600.0 2024-01-05,59.91999816894531,61.150001525878906,58.52000045776367,58.54999923706055,17197500.0 2024-01-08,64.11000061035156,64.45999908447266,59.95000076293945,60.0,18835100.0 2024-01-09,63.470001220703125,63.97999954223633,63.060001373291016,63.11000061035156,10379500.0 2024-01-10,63.43000030517578,64.30000305175781,62.2400016784668,64.01000213623047,9645300.0 2024-01-11,65.87000274658203,66.05000305175781,62.90999984741211,63.4900016784668,17050700.0 2024-01-12,65.68000030517578,67.1500015258789,65.44000244140625,65.87000274658203,13826900.0 2024-01-16,65.5199966430664,66.98999786376953,64.66000366210938,65.56999969482422,10386300.0 2024-01-17,65.36000061035156,65.44000244140625,63.279998779296875,64.69000244140625,10483700.0 2024-01-18,68.20999908447266,69.87999725341797,67.33000183105469,67.33000183105469,22439700.0 2024-01-19,71.08000183105469,71.20999908447266,68.62000274658203,69.0,18622100.0 2024-01-22,70.11000061035156,72.55000305175781,68.93000030517578,72.13999938964844,14311500.0 2024-01-23,70.5999984741211,70.7300033569336,68.86000061035156,70.05000305175781,10142400.0 2024-01-24,72.27999877929688,73.23999786376953,71.08999633789062,71.75,13684800.0 2024-01-25,70.0,73.52999877929688,69.91000366210938,73.45999908447266,15890500.0 2024-01-26,68.04000091552734,69.56999969482422,67.77999877929688,68.69999694824219,14228700.0 2024-01-29,70.13999938964844,70.19999694824219,68.19000244140625,68.44999694824219,8733600.0 2024-01-30,68.83000183105469,70.76000213623047,68.33999633789062,70.0,9223600.0 2024-01-31,67.69999694824219,69.44999694824219,66.69000244140625,67.41000366210938,10017700.0 2024-02-01,66.87000274658203,68.25,65.51000213623047,68.19999694824219,11575400.0 2024-02-02,67.52999877929688,68.66999816894531,66.69999694824219,67.0999984741211,11433200.0 2024-02-05,67.0199966430664,68.05000305175781,65.7699966430664,67.68000030517578,8514300.0 2024-02-06,67.08000183105469,67.48999786376953,65.8499984741211,67.22000122070312,8569000.0 2024-02-07,69.37000274658203,69.73999786376953,66.01000213623047,67.66999816894531,15516000.0 2024-02-08,71.0199966430664,72.86000061035156,69.95999908447266,70.19999694824219,17086400.0 2024-02-09,68.83000183105469,69.45999908447266,66.93000030517578,68.2300033569336,21879400.0 2024-02-12,70.41999816894531,72.72000122070312,68.8499984741211,69.05999755859375,14266600.0 2024-02-13,68.12999725341797,69.66999816894531,67.05999755859375,67.75,12862600.0 2024-02-14,68.95999908447266,69.54000091552734,68.05999755859375,69.41000366210938,10569200.0 2024-02-15,67.44000244140625,68.68000030517578,66.55999755859375,68.5,12986600.0 2024-02-16,66.29000091552734,68.16999816894531,65.95999908447266,67.30999755859375,11086300.0 2024-02-20,65.04000091552734,66.08000183105469,63.529998779296875,65.80999755859375,12304900.0 2024-02-21,65.5199966430664,65.55000305175781,63.86000061035156,64.5,8805200.0 2024-02-22,69.87000274658203,70.4000015258789,68.2300033569336,68.86000061035156,16683200.0 2024-02-23,67.58000183105469,70.37999725341797,67.52999877929688,69.8499984741211,8541900.0 2024-02-26,68.62000274658203,68.93000030517578,67.94999694824219,68.33000183105469,6307000.0 2024-02-27,69.12999725341797,71.16000366210938,69.11000061035156,69.52999877929688,10797500.0 2024-02-28,67.54000091552734,68.37999725341797,67.2300033569336,68.22000122070312,7690300.0 2024-02-29,71.66000366210938,71.79000091552734,68.68000030517578,68.77999877929688,14234400.0 2024-03-01,77.61000061035156,78.08999633789062,73.45999908447266,73.98999786376953,20445200.0 2024-03-04,79.3499984741211,80.08999633789062,77.1500015258789,78.73999786376953,17817800.0 2024-03-05,78.7300033569336,79.58999633789062,77.54000091552734,78.30000305175781,11051900.0 2024-03-06,81.37000274658203,82.51000213623047,79.77999877929688,81.63999938964844,16829500.0 2024-03-07,85.08999633789062,85.76000213623047,80.9800033569336,81.18000030517578,30723300.0 2024-03-08,75.41999816894531,81.4000015258789,75.37999725341797,80.94999694824219,40949300.0 2024-03-11,72.36000061035156,74.05000305175781,70.91000366210938,74.05000305175781,20587300.0 2024-03-12,71.7699966430664,73.26000213623047,71.2699966430664,73.08000183105469,16875600.0 2024-03-13,67.62999725341797,70.70999908447266,67.30999755859375,70.66000366210938,27385900.0 2024-03-14,66.08000183105469,67.47000122070312,65.22000122070312,67.30000305175781,21934700.0 2024-03-15,66.87000274658203,68.2300033569336,65.1500015258789,65.72000122070312,18469300.0 2024-03-18,67.19999694824219,68.22000122070312,66.45999908447266,67.83000183105469,11330500.0 2024-03-19,65.05999755859375,66.05000305175781,63.459999084472656,65.0,19428300.0 2024-03-20,65.54000091552734,66.05000305175781,64.55000305175781,65.04000091552734,14717300.0 2024-03-21,66.58999633789062,68.55999755859375,66.44999694824219,68.0,17415900.0 2024-03-22,66.54000091552734,67.26000213623047,65.76000213623047,66.30000305175781,10232200.0 2024-03-25,66.12000274658203,67.06999969482422,64.44000244140625,65.55999755859375,9915500.0 2024-03-26,68.26000213623047,68.94000244140625,66.83999633789062,66.94000244140625,13401300.0 2024-03-27,72.30999755859375,72.7699966430664,70.3499984741211,71.55000305175781,22855100.0 2024-03-28,70.87999725341797,72.58000183105469,70.52999877929688,72.0,12474000.0 2024-04-01,73.19999694824219,73.9000015258789,71.44999694824219,71.48999786376953,10137800.0 2024-04-02,73.58999633789062,73.70999908447266,71.51000213623047,72.0,12361400.0 2024-04-03,73.02999877929688,75.52999877929688,72.45999908447266,73.16000366210938,11338900.0 2024-04-04,70.87999725341797,76.29000091552734,70.41999816894531,75.0199966430664,13364200.0 2024-04-05,72.6500015258789,72.72000122070312,71.05000305175781,71.41999816894531,9563800.0 2024-04-08,71.91999816894531,73.61000061035156,71.36000061035156,73.13999938964844,8656700.0 2024-04-09,73.33999633789062,74.08000183105469,71.80000305175781,73.2699966430664,9757900.0 2024-04-10,71.43000030517578,74.05999755859375,70.33999633789062,72.19999694824219,13930500.0 2024-04-11,71.52999877929688,74.04000091552734,68.55999755859375,72.2300033569336,24859600.0 2024-04-12,70.16000366210938,72.31999969482422,69.9000015258789,69.9800033569336,14249100.0 2024-04-15,67.87999725341797,71.77999877929688,67.69999694824219,71.16000366210938,12431800.0 2024-04-16,68.27999877929688,68.98999786376953,67.13999938964844,67.33000183105469,8642600.0 2024-04-17,66.4800033569336,69.38999938964844,66.3499984741211,68.44999694824219,9761000.0 2024-04-18,65.23999786376953,66.37999725341797,64.37000274658203,65.5,11870200.0 2024-04-19,62.130001068115234,65.72000122070312,61.939998626708984,64.75,14880200.0 2024-04-22,62.880001068115234,63.36000061035156,61.720001220703125,62.779998779296875,9851200.0 2024-04-23,63.86000061035156,64.66999816894531,62.95000076293945,63.599998474121094,9155100.0 2024-04-24,64.8499984741211,65.66000366210938,63.58000183105469,64.7699966430664,9111600.0 2024-04-25,67.4800033569336,68.02999877929688,65.4800033569336,65.54000091552734,12342200.0 2024-04-26,69.62000274658203,69.73999786376953,67.80000305175781,68.52999877929688,11543800.0 2024-04-29,68.75,70.08999633789062,68.18000030517578,69.55999755859375,9051800.0 2024-04-30,65.91000366210938,68.5199966430664,65.76000213623047,67.56999969482422,12782900.0 2024-05-01,63.81999969482422,66.83999633789062,63.34000015258789,64.48999786376953,11171200.0 2024-05-02,66.66999816894531,67.08999633789062,64.8499984741211,65.12000274658203,12956900.0 2024-05-03,68.51000213623047,69.37999725341797,67.58000183105469,69.0199966430664,9011500.0 2024-05-06,69.81999969482422,69.97000122070312,68.48999786376953,69.33000183105469,7018800.0 2024-05-07,68.68000030517578,69.97000122070312,68.63999938964844,69.68000030517578,6454800.0 2024-05-08,68.11000061035156,68.72000122070312,67.54000091552734,67.86000061035156,6611000.0 2024-05-09,67.68000030517578,68.91999816894531,67.5199966430664,67.86000061035156,13647800.0 2024-05-10,68.47000122070312,69.4000015258789,67.86000061035156,68.16999816894531,8484100.0 2024-05-13,69.0199966430664,70.52999877929688,68.8499984741211,69.0,5261400.0 2024-05-14,68.0199966430664,69.0,66.97000122070312,68.44999694824219,9267400.0 2024-05-15,70.1500015258789,70.18000030517578,68.18000030517578,68.94999694824219,10009000.0 2024-05-16,73.08000183105469,74.55000305175781,70.7699966430664,70.79000091552734,18116300.0 2024-05-17,71.91999816894531,74.0199966430664,71.88999938964844,73.66999816894531,7874800.0 2024-05-20,74.47000122070312,74.77999877929688,71.68000030517578,72.3499984741211,10466000.0 2024-05-21,73.30000305175781,73.94000244140625,72.41999816894531,72.91999816894531,7617000.0 2024-05-22,73.68000030517578,74.16000366210938,72.76000213623047,73.87000274658203,7692700.0 2024-05-23,75.0199966430664,76.25,73.18000030517578,75.86000061035156,15618300.0 2024-05-24,76.68000030517578,77.97000122070312,75.26000213623047,75.9000015258789,9348100.0 2024-05-28,78.33000183105469,78.44000244140625,76.08999633789062,77.0,12410800.0 2024-05-29,75.77999877929688,77.38999938964844,75.69999694824219,76.91000366210938,9204400.0 2024-05-30,76.8499984741211,77.44000244140625,75.08000183105469,75.38999938964844,14365400.0 2024-05-31,68.80999755859375,76.47000122070312,67.05999755859375,76.29000091552734,37095900.0 2024-06-03,68.20999908447266,71.16000366210938,67.0999984741211,70.19999694824219,12623300.0 2024-06-04,66.37999725341797,67.7699966430664,66.0999984741211,67.69000244140625,14604900.0 2024-06-05,69.80000305175781,69.9000015258789,67.0199966430664,67.44999694824219,12610900.0 2024-06-06,68.0999984741211,69.9000015258789,67.86000061035156,69.4800033569336,8626300.0 2024-06-07,67.98999786376953,68.95999908447266,67.5199966430664,68.01000213623047,8800000.0 2024-06-10,69.47000122070312,69.86000061035156,67.02999877929688,67.06999969482422,9191500.0 2024-06-11,70.4000015258789,70.7699966430664,68.61000061035156,69.0199966430664,6407400.0 2024-06-12,73.36000061035156,73.4000015258789,71.41000366210938,71.69999694824219,10296500.0 2024-06-13,72.87000274658203,75.69999694824219,71.6500015258789,74.58999633789062,17515600.0 2024-06-14,73.2699966430664,73.4800033569336,71.6500015258789,72.19000244140625,6029800.0 2024-06-17,71.81999969482422,73.44000244140625,70.7699966430664,73.41999816894531,9859200.0 2024-06-18,73.13999938964844,74.12999725341797,72.01000213623047,72.55000305175781,8747400.0 2024-06-20,73.23999786376953,75.30000305175781,72.88999938964844,73.12999725341797,14490000.0 2024-06-21,71.88999938964844,73.01000213623047,70.93000030517578,72.94999694824219,14771000.0 2024-06-24,67.7699966430664,71.55999755859375,67.52999877929688,71.2699966430664,13810100.0 2024-06-25,68.26000213623047,68.63999938964844,66.80000305175781,68.12999725341797,13948400.0 2024-06-26,68.2699966430664,68.47000122070312,67.27999877929688,68.08000183105469,6637300.0 2024-06-27,68.7300033569336,69.13999938964844,67.6500015258789,67.69999694824219,6039000.0 2024-06-28,69.9000015258789,72.30000305175781,69.25,69.30999755859375,22414300.0 2024-07-01,71.0,71.05000305175781,68.83000183105469,70.05000305175781,7210400.0 2024-07-02,71.5999984741211,71.7300033569336,69.86000061035156,70.79000091552734,8308600.0 2024-07-03,72.19999694824219,73.13999938964844,70.9800033569336,70.9800033569336,6101800.0 2024-07-05,72.08000183105469,72.94999694824219,71.56999969482422,72.51000213623047,5403200.0 2024-07-08,74.91000366210938,75.55000305175781,71.98999786376953,72.05000305175781,12762300.0 2024-07-09,73.83999633789062,76.43000030517578,73.2699966430664,75.20999908447266,9080200.0 2024-07-10,74.87999725341797,75.83999633789062,73.19999694824219,74.16000366210938,8445200.0 2024-07-11,72.18000030517578,75.30999755859375,71.5999984741211,75.25,11489800.0 2024-07-12,73.58999633789062,74.79000091552734,71.55000305175781,72.91000366210938,10190800.0 2024-07-15,73.5999984741211,74.26000213623047,72.93000030517578,73.87999725341797,7870800.0 2024-07-16,75.5999984741211,75.69000244140625,72.41000366210938,74.0,6787300.0 2024-07-17,67.93000030517578,72.72000122070312,67.91000366210938,72.5,18019200.0 2024-07-18,68.20999908447266,69.93000030517578,66.0,69.73999786376953,12542600.0 2024-07-19,66.51000213623047,68.5199966430664,66.02999877929688,68.08999633789062,9367800.0 2024-07-22,69.01000213623047,69.16000366210938,66.33999633789062,68.12999725341797,10653300.0 2024-07-23,68.38999938964844,69.91000366210938,68.02999877929688,68.02999877929688,5956600.0 2024-07-24,64.3499984741211,67.8499984741211,64.25,67.05000305175781,10741400.0 2024-07-25,63.9900016784668,66.61000061035156,62.119998931884766,63.849998474121094,13634700.0 2024-07-26,65.72000122070312,66.30000305175781,64.66999816894531,65.91000366210938,8626600.0 2024-07-29,64.4800033569336,66.75,64.08999633789062,65.9000015258789,8623400.0 2024-07-30,62.79999923706055,65.47000122070312,62.290000915527344,64.87999725341797,10623700.0 2024-07-31,66.9800033569336,67.38999938964844,64.91999816894531,66.5199966430664,14508100.0 2024-08-01,63.060001373291016,66.9000015258789,62.13999938964844,65.55000305175781,14189300.0 2024-08-02,59.25,60.81999969482422,57.97999954223633,60.560001373291016,20178800.0 2024-08-05,57.66999816894531,58.81999969482422,53.189998626708984,53.43000030517578,14025800.0 2024-08-06,58.220001220703125,59.93000030517578,56.880001068115234,58.959999084472656,11107100.0 2024-08-07,56.150001525878906,61.52000045776367,56.029998779296875,60.349998474121094,11349500.0 2024-08-08,61.15999984741211,61.22999954223633,57.29999923706055,58.29999923706055,13045500.0 2024-08-09,60.560001373291016,61.36000061035156,59.72999954223633,60.63999938964844,7720100.0 2024-08-12,60.5099983215332,61.619998931884766,59.959999084472656,60.939998626708984,8332500.0 2024-08-13,64.05000305175781,64.58000183105469,60.7400016784668,62.0,11852500.0 2024-08-14,63.790000915527344,65.05000305175781,62.88999938964844,64.3499984741211,7701300.0 2024-08-15,69.33000183105469,69.80000305175781,65.94999694824219,66.7699966430664,17091400.0 2024-08-16,69.31999969482422,70.3499984741211,68.0199966430664,68.12000274658203,11575800.0 2024-08-19,71.04000091552734,71.16000366210938,67.56999969482422,68.91999816894531,9607200.0 2024-08-20,69.41000366210938,71.01000213623047,68.86000061035156,70.0,10304300.0 2024-08-21,71.33999633789062,71.5,69.48999786376953,70.30000305175781,9332700.0 2024-08-22,68.66000366210938,71.77999877929688,68.38999938964844,71.5,9705600.0 2024-08-23,71.83999633789062,72.58000183105469,70.01000213623047,70.45999908447266,12982800.0 2024-08-26,68.81999969482422,71.8499984741211,68.58000183105469,70.97000122070312,10382000.0 2024-08-27,69.70999908447266,70.19000244140625,67.04000091552734,68.33000183105469,6699300.0 2024-08-28,68.44000244140625,69.97000122070312,67.62999725341797,69.0999984741211,8661000.0 2024-08-29,69.83999633789062,71.76000213623047,68.83000183105469,69.13999938964844,16527000.0 2024-08-30,76.23999786376953,79.0,72.70999908447266,78.30000305175781,32029800.0 2024-09-03,70.0199966430664,75.0,69.54000091552734,74.58000183105469,22273200.0 2024-09-04,70.87000274658203,72.16000366210938,68.55999755859375,69.08000183105469,11815400.0 2024-09-05,69.88999938964844,71.98999786376953,69.36000061035156,69.72000122070312,8823800.0 2024-09-06,66.19999694824219,69.58999633789062,65.52999877929688,69.5,17130900.0 2024-09-09,68.93000030517578,69.02999877929688,67.51000213623047,67.83999633789062,11622600.0 2024-09-10,71.5999984741211,71.87000274658203,68.4800033569336,68.55999755859375,12203700.0 2024-09-11,74.88999938964844,75.1500015258789,70.94999694824219,72.87000274658203,14571600.0 2024-09-12,74.30000305175781,75.62000274658203,73.30999755859375,74.06999969482422,10597700.0 2024-09-13,74.4800033569336,75.91000366210938,73.27999877929688,75.01000213623047,8863600.0 2024-09-16,73.4000015258789,74.41999816894531,72.44000244140625,73.87000274658203,7666700.0 2024-09-17,72.7699966430664,74.2300033569336,71.97000122070312,74.0,6346700.0 2024-09-18,71.55000305175781,74.05999755859375,71.41000366210938,73.0,8449200.0 2024-09-19,74.87999725341797,76.0199966430664,73.51000213623047,74.83000183105469,12149600.0 2024-09-20,73.87000274658203,74.75,72.44000244140625,74.4800033569336,14307500.0 2024-09-23,71.80999755859375,74.11000061035156,70.06999969482422,73.87000274658203,14430600.0 2024-09-24,71.19999694824219,72.66000366210938,70.8499984741211,72.41000366210938,7702100.0 2024-09-25,71.18000030517578,71.98999786376953,70.30999755859375,70.69999694824219,9341100.0 2024-09-26,73.44999694824219,74.83000183105469,71.47000122070312,73.79000091552734,11715300.0 2024-09-27,70.98999786376953,73.3499984741211,70.05999755859375,73.19999694824219,12366900.0 2024-09-30,72.12000274658203,72.19000244140625,70.23999786376953,70.52999877929688,9082900.0 2024-10-01,70.30999755859375,72.77999877929688,69.98999786376953,72.02999877929688,12896400.0 2024-10-02,72.04000091552734,72.9800033569336,70.0199966430664,70.5,10872900.0 2024-10-03,72.23999786376953,73.83999633789062,70.86000061035156,71.02999877929688,8344400.0 2024-10-04,73.41000366210938,74.25,72.61000061035156,73.72000122070312,10249200.0 2024-10-07,73.72000122070312,74.45999908447266,71.9000015258789,72.16000366210938,8227200.0 2024-10-08,73.11000061035156,73.77999877929688,71.80999755859375,72.6500015258789,9750100.0 2024-10-09,72.83999633789062,73.69999694824219,71.55999755859375,72.83000183105469,8105200.0 2024-10-10,72.54000091552734,72.87999725341797,71.4800033569336,72.01000213623047,7658400.0 2024-10-11,74.01000213623047,74.51000213623047,71.7699966430664,71.94999694824219,7650700.0 2024-10-14,77.68000030517578,77.91999816894531,74.55000305175781,75.0,12347900.0 2024-10-15,79.41000366210938,82.6500015258789,77.97000122070312,80.44000244140625,25056300.0 2024-10-16,81.68000030517578,82.41000366210938,78.25,79.41000366210938,16355600.0 2024-10-17,79.91000366210938,84.19000244140625,79.88999938964844,84.12999725341797,12989700.0 2024-10-18,79.8499984741211,81.06999969482422,79.5199966430664,80.47000122070312,5996000.0 2024-10-21,81.83000183105469,82.94000244140625,80.58000183105469,80.7699966430664,8408700.0 2024-10-22,83.3499984741211,83.6500015258789,81.19999694824219,81.19999694824219,8795100.0 2024-10-23,81.83000183105469,83.33000183105469,79.77999877929688,82.9000015258789,8366400.0 2024-10-24,81.93000030517578,82.87999725341797,81.22000122070312,82.87000274658203,6226300.0 2024-10-25,81.61000061035156,83.41999816894531,81.58999633789062,82.30000305175781,6970400.0 2024-10-28,83.44000244140625,83.91999816894531,81.87999725341797,82.5999984741211,6652500.0 2024-10-29,84.87000274658203,85.37999725341797,83.06999969482422,83.44000244140625,9883700.0 2024-10-30,82.80000305175781,84.25,82.48999786376953,83.43000030517578,8417700.0 2024-10-31,80.11000061035156,82.44999694824219,79.05000305175781,82.30000305175781,11273000.0 2024-11-01,84.7699966430664,87.27999877929688,83.44000244140625,84.19999694824219,20330500.0 2024-11-04,84.37999725341797,85.91000366210938,83.11000061035156,83.87000274658203,7935900.0 2024-11-05,87.19000244140625,87.98999786376953,85.06999969482422,86.27999877929688,10233700.0 2024-11-06,90.62999725341797,91.70999908447266,88.4800033569336,89.41999816894531,14695200.0 2024-11-07,93.94000244140625,94.06999969482422,91.69999694824219,91.72000122070312,11491100.0 2024-11-08,93.80000305175781,95.08999633789062,92.94000244140625,93.58000183105469,8340000.0 2024-11-11,92.25,94.2300033569336,90.3499984741211,93.5,10626600.0 2024-11-12,92.77999877929688,93.80999755859375,91.55999755859375,92.25,8482400.0 2024-11-13,90.06999969482422,92.8499984741211,89.75,91.44999694824219,9163000.0 2024-11-14,90.69999694824219,92.44000244140625,90.16999816894531,91.87000274658203,7631900.0 2024-11-15,87.83000183105469,89.79000091552734,87.4800033569336,89.13999938964844,10001300.0 2024-11-18,88.70999908447266,89.77999877929688,87.36000061035156,88.0,7073700.0 2024-11-19,89.33999633789062,89.66999816894531,87.58000183105469,87.70999908447266,6784700.0 2024-11-20,89.86000061035156,89.95999908447266,87.70999908447266,89.20999908447266,6532100.0 2024-11-21,92.94000244140625,93.48999786376953,90.06999969482422,91.7699966430664,9535100.0 2024-11-22,92.51000213623047,94.77999877929688,92.01000213623047,94.05999755859375,7455200.0 2024-11-25,92.23999786376953,94.36000061035156,91.83000183105469,93.8499984741211,9986300.0 2024-11-26,93.13999938964844,95.55000305175781,92.02999877929688,94.0,9016200.0 2024-11-27,90.0999984741211,92.70999908447266,88.01000213623047,92.70999908447266,8787900.0