717 KiB
717 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1993-03-19,0.32647499442100525,0.35665300488471985,0.31824401021003723,0.3347049951553345,90045169.0 1993-03-22,0.3127569854259491,0.3209879994392395,0.310014009475708,0.31824401021003723,13600406.0 1993-03-23,0.3127569854259491,0.31824401021003723,0.310014009475708,0.3127569854259491,8301488.0 1993-03-24,0.31824401021003723,0.3209879994392395,0.310014009475708,0.31824401021003723,3663225.0 1993-03-25,0.331961989402771,0.3347049951553345,0.3209879994392395,0.323731005191803,4250981.0 1993-03-26,0.3429360091686249,0.3539089858531952,0.331961989402771,0.3347049951553345,8315156.0 1993-03-29,0.34567898511886597,0.34842199087142944,0.3429360091686249,0.34842199087142944,7362900.0 1993-03-30,0.3511660099029541,0.3539089858531952,0.3401919901371002,0.34567898511886597,3809025.0 1993-03-31,0.3539089858531952,0.35665300488471985,0.34567898511886597,0.35665300488471985,3321506.0 1993-04-01,0.3511660099029541,0.35665300488471985,0.34567898511886597,0.34842199087142944,1421550.0 1993-04-02,0.35665300488471985,0.35665300488471985,0.34567898511886597,0.35665300488471985,1904513.0 1993-04-05,0.3539089858531952,0.35665300488471985,0.34567898511886597,0.35665300488471985,441956.0 1993-04-06,0.34567898511886597,0.3539089858531952,0.34567898511886597,0.3511660099029541,874800.0 1993-04-07,0.3539089858531952,0.3539089858531952,0.34567898511886597,0.3539089858531952,1366875.0 1993-04-08,0.35665300488471985,0.35665300488471985,0.34567898511886597,0.3539089858531952,947700.0 1993-04-12,0.34842199087142944,0.35665300488471985,0.34842199087142944,0.35665300488471985,186806.0 1993-04-13,0.3621399998664856,0.3731139898300171,0.3511660099029541,0.35665300488471985,2022975.0 1993-04-14,0.37585699558258057,0.3923180103302002,0.3621399998664856,0.3621399998664856,6187388.0 1993-04-15,0.3621399998664856,0.3786010146141052,0.35665300488471985,0.3786010146141052,3544763.0 1993-04-16,0.36762699484825134,0.3703700006008148,0.3621399998664856,0.36762699484825134,2063981.0 1993-04-19,0.35665300488471985,0.36762699484825134,0.3539089858531952,0.36762699484825134,1672144.0 1993-04-20,0.35665300488471985,0.35665300488471985,0.34567898511886597,0.35665300488471985,2360138.0 1993-04-21,0.3703700006008148,0.3786010146141052,0.34567898511886597,0.3511660099029541,3166594.0 1993-04-22,0.3895750045776367,0.4005489945411682,0.36762699484825134,0.3731139898300171,2984344.0 1993-04-23,0.4115230143070221,0.4115230143070221,0.3895750045776367,0.4005489945411682,1868063.0 1993-04-26,0.4142659902572632,0.4224970042705536,0.39506199955940247,0.40603598952293396,3521981.0 1993-04-27,0.4334709942340851,0.4334709942340851,0.40877899527549744,0.4142659902572632,2916000.0 1993-04-28,0.460904985666275,0.46639201045036316,0.4334709942340851,0.4334709942340851,7900538.0 1993-04-29,0.43895700573921204,0.46639201045036316,0.41701000928878784,0.460904985666275,8214919.0 1993-04-30,0.46639201045036316,0.46639201045036316,0.43895700573921204,0.44993099570274353,5216906.0 1993-05-03,0.4718790054321289,0.4718790054321289,0.460904985666275,0.460904985666275,1795163.0 1993-05-04,0.44993099570274353,0.4718790054321289,0.44993099570274353,0.46639201045036316,1612913.0 1993-05-05,0.4554179906845093,0.46639201045036316,0.44993099570274353,0.44993099570274353,1025156.0 1993-05-06,0.46639201045036316,0.46639201045036316,0.4554179906845093,0.46639201045036316,154913.0 1993-05-07,0.48833999037742615,0.4938269853591919,0.46639201045036316,0.46639201045036316,1895400.0 1993-05-10,0.5157750248908997,0.5157750248908997,0.48833999037742615,0.48833999037742615,5900344.0 1993-05-11,0.5157750248908997,0.5157750248908997,0.49931401014328003,0.5157750248908997,2847656.0 1993-05-12,0.5157750248908997,0.5157750248908997,0.5048009753227234,0.5157750248908997,1854394.0 1993-05-13,0.48833999037742615,0.5157750248908997,0.48833999037742615,0.5157750248908997,2574281.0 1993-05-14,0.4938269853591919,0.5048009753227234,0.48833999037742615,0.48833999037742615,2328244.0 1993-05-17,0.5102880001068115,0.5157750248908997,0.4938269853591919,0.4938269853591919,596869.0 1993-05-18,0.5322359800338745,0.5322359800338745,0.5157750248908997,0.5157750248908997,1931850.0 1993-05-19,0.521261990070343,0.5322359800338745,0.521261990070343,0.5322359800338745,2009306.0 1993-05-20,0.5267490148544312,0.5377230048179626,0.521261990070343,0.5377230048179626,984150.0 1993-05-21,0.5377230048179626,0.5377230048179626,0.521261990070343,0.5377230048179626,369056.0 1993-05-24,0.5020580291748047,0.5322359800338745,0.4938269853591919,0.5322359800338745,1590131.0 1993-05-25,0.5048009753227234,0.5048009753227234,0.49931401014328003,0.49931401014328003,1170956.0 1993-05-26,0.5157750248908997,0.5157750248908997,0.49931401014328003,0.49931401014328003,405506.0 1993-05-27,0.5102880001068115,0.5157750248908997,0.49931401014328003,0.507544994354248,1603800.0 1993-05-28,0.5102880001068115,0.5102880001068115,0.49931401014328003,0.49931401014328003,223256.0 1993-06-01,0.49931401014328003,0.5102880001068115,0.49931401014328003,0.49931401014328003,437400.0 1993-06-02,0.49931401014328003,0.5102880001068115,0.49931401014328003,0.5102880001068115,132131.0 1993-06-03,0.49931401014328003,0.5102880001068115,0.49931401014328003,0.49931401014328003,419175.0 1993-06-04,0.4718790054321289,0.5102880001068115,0.460904985666275,0.49931401014328003,2715525.0 1993-06-07,0.4828529953956604,0.4828529953956604,0.46639201045036316,0.4718790054321289,2355581.0 1993-06-08,0.4444440007209778,0.4718790054321289,0.42798399925231934,0.4718790054321289,5039213.0 1993-06-09,0.460904985666275,0.4718790054321289,0.4444440007209778,0.460904985666275,2269013.0 1993-06-10,0.4718790054321289,0.47736600041389465,0.460904985666275,0.460904985666275,405506.0 1993-06-11,0.5157750248908997,0.5157750248908997,0.4828529953956604,0.48833999037742615,1344094.0 1993-06-14,0.5322359800338745,0.5377230048179626,0.5048009753227234,0.5157750248908997,7176094.0 1993-06-15,0.5377230048179626,0.5432100296020508,0.5267490148544312,0.5377230048179626,2114100.0 1993-06-16,0.5816190242767334,0.5871059894561768,0.5377230048179626,0.5432100296020508,4948088.0 1993-06-17,0.5816190242767334,0.5816190242767334,0.5706449747085571,0.5761319994926453,5836556.0 1993-06-18,0.5788750052452087,0.5816190242767334,0.5706449747085571,0.5706449747085571,883913.0 1993-06-21,0.6145399808883667,0.6255139708518982,0.5761319994926453,0.5925930142402649,1918181.0 1993-06-22,0.6090530157089233,0.669409990310669,0.6035670042037964,0.6255139708518982,4446900.0 1993-06-23,0.6364880204200745,0.6364880204200745,0.6200270056724548,0.6364880204200745,4355775.0 1993-06-24,0.6584360003471375,0.6748970150947571,0.6145399808883667,0.6364880204200745,1622025.0 1993-06-25,0.6529489755630493,0.669409990310669,0.6529489755630493,0.669409990310669,2788425.0 1993-06-28,0.6529489755630493,0.6639230251312256,0.6529489755630493,0.655692994594574,765450.0 1993-06-29,0.6364880204200745,0.6639230251312256,0.6364880204200745,0.6639230251312256,697106.0 1993-06-30,0.6419749855995178,0.6419749855995178,0.6255139708518982,0.6255139708518982,209588.0 1993-07-01,0.6255139708518982,0.6364880204200745,0.6255139708518982,0.6255139708518982,250594.0 1993-07-02,0.6364880204200745,0.6419749855995178,0.6200270056724548,0.6419749855995178,1521788.0 1993-07-06,0.6200270056724548,0.6364880204200745,0.6200270056724548,0.6200270056724548,328050.0 1993-07-07,0.6145399808883667,0.6364880204200745,0.6145399808883667,0.6364880204200745,747225.0 1993-07-08,0.6310009956359863,0.6310009956359863,0.6145399808883667,0.6145399808883667,893025.0 1993-07-09,0.6255139708518982,0.6310009956359863,0.6145399808883667,0.6310009956359863,865688.0 1993-07-12,0.6310009956359863,0.6364880204200745,0.6145399808883667,0.6364880204200745,1385100.0 1993-07-13,0.6145399808883667,0.6310009956359863,0.6145399808883667,0.6310009956359863,1635694.0 1993-07-14,0.6639230251312256,0.6803839802742004,0.633745014667511,0.6529489755630493,23564925.0 1993-07-15,0.647462010383606,0.669409990310669,0.6364880204200745,0.6639230251312256,5089331.0 1993-07-16,0.6035670042037964,0.647462010383606,0.5980799794197083,0.6364880204200745,5576850.0 1993-07-19,0.5871059894561768,0.6145399808883667,0.5871059894561768,0.6035670042037964,1813388.0 1993-07-20,0.5816190242767334,0.6035670042037964,0.5816190242767334,0.6035670042037964,15468469.0 1993-07-21,0.6035670042037964,0.6035670042037964,0.5816190242767334,0.5816190242767334,628763.0 1993-07-22,0.6145399808883667,0.6145399808883667,0.5871059894561768,0.6035670042037964,4943531.0 1993-07-23,0.6035670042037964,0.6145399808883667,0.6035670042037964,0.6145399808883667,15372788.0 1993-07-26,0.6255139708518982,0.6255139708518982,0.6035670042037964,0.6035670042037964,3932044.0 1993-07-27,0.6255139708518982,0.6255139708518982,0.6090530157089233,0.6255139708518982,4870631.0 1993-07-28,0.6090530157089233,0.6255139708518982,0.6090530157089233,0.6255139708518982,36450.0 1993-07-29,0.6145399808883667,0.6310009956359863,0.6090530157089233,0.6090530157089233,9276525.0 1993-07-30,0.6255139708518982,0.6364880204200745,0.6145399808883667,0.6255139708518982,1403325.0 1993-08-02,0.6419749855995178,0.6419749855995178,0.6145399808883667,0.6145399808883667,4542581.0 1993-08-03,0.6200270056724548,0.6419749855995178,0.6200270056724548,0.6200270056724548,328050.0 1993-08-04,0.6419749855995178,0.6419749855995178,0.6200270056724548,0.6419749855995178,123019.0 1993-08-05,0.6419749855995178,0.647462010383606,0.6255139708518982,0.6419749855995178,874800.0 1993-08-06,0.6748970150947571,0.6748970150947571,0.6310009956359863,0.6310009956359863,1421550.0 1993-08-09,0.6584360003471375,0.6748970150947571,0.6529489755630493,0.6748970150947571,1098056.0 1993-08-10,0.6721540093421936,0.6803839802742004,0.6584360003471375,0.6584360003471375,2264456.0 1993-08-11,0.647462010383606,0.6858710050582886,0.647462010383606,0.6803839802742004,3371625.0 1993-08-12,0.7352539896965027,0.7517150044441223,0.6584360003471375,0.6584360003471375,16643981.0 1993-08-13,0.7983540296554565,0.8285319805145264,0.7517150044441223,0.7681760191917419,7299113.0 1993-08-16,0.8120710253715515,0.8175579905509949,0.7846360206604004,0.8010969758033752,2966119.0 1993-08-17,0.8120710253715515,0.8175579905509949,0.7901229858398438,0.8120710253715515,0.0 1993-08-18,0.844992995262146,0.844992995262146,0.8120710253715515,0.8175579905509949,13149338.0 1993-08-19,0.853223979473114,0.8724279999732971,0.844992995262146,0.8724279999732971,6588338.0 1993-08-20,0.8504800200462341,0.866940975189209,0.8340190052986145,0.844992995262146,7850419.0 1993-08-23,0.844992995262146,0.8559669852256775,0.8340190052986145,0.8559669852256775,2478600.0 1993-08-24,0.9163240194320679,0.9272980093955994,0.8340190052986145,0.8340190052986145,6018806.0 1993-08-25,0.9711930155754089,1.042523980140686,0.9272980093955994,0.9382719993591309,24394163.0 1993-08-26,1.020576000213623,1.0260629653930664,0.9602190256118774,0.9876539707183838,6647569.0 1993-08-27,1.042523980140686,1.0534980297088623,1.0041149854660034,1.020576000213623,5663419.0 1993-08-30,1.0534980297088623,1.0534980297088623,1.0041149854660034,1.042523980140686,4346663.0 1993-08-31,1.020576000213623,1.0534980297088623,1.0096019506454468,1.042523980140686,4196306.0 1993-09-01,0.9986280202865601,1.0150890350341797,0.9163240194320679,1.0041149854660034,11490863.0 1993-09-02,1.0370370149612427,1.0480109453201294,0.9876539707183838,0.9986280202865601,22731131.0 1993-09-03,1.0864200592041016,1.1083680391311646,1.0480109453201294,1.0534980297088623,12998981.0 1993-09-07,1.1248290538787842,1.1467759609222412,1.091907024383545,1.0973939895629883,7563375.0 1993-09-08,1.0754460096359253,1.1028809547424316,1.0534980297088623,1.0864200592041016,7435800.0 1993-09-09,1.0534980297088623,1.0754460096359253,1.0260629653930664,1.064471960067749,7135088.0 1993-09-10,1.0562410354614258,1.064471960067749,1.0480109453201294,1.0480109453201294,6574669.0 1993-09-13,1.0480109453201294,1.0754460096359253,1.042523980140686,1.064471960067749,3257719.0 1993-09-14,1.0534980297088623,1.0754460096359253,0.9876539707183838,1.0754460096359253,4405894.0 1993-09-15,1.0534980297088623,1.064471960067749,0.9821670055389404,1.0534980297088623,8873297.0 1993-09-16,1.0315500497817993,1.0864200592041016,1.0315500497817993,1.064471960067749,3941156.0 1993-09-17,1.0370370149612427,1.042523980140686,1.0096019506454468,1.0315500497817993,3713344.0 1993-09-20,1.0534980297088623,1.0864200592041016,1.0315500497817993,1.0534980297088623,4011778.0 1993-09-21,1.064471960067749,1.0864200592041016,1.020576000213623,1.0754460096359253,7130531.0 1993-09-22,1.069959044456482,1.0864200592041016,1.0534980297088623,1.0864200592041016,4528913.0 1993-09-23,1.0754460096359253,1.0864200592041016,1.0315500497817993,1.0864200592041016,3977606.0 1993-09-24,1.064471960067749,1.0864200592041016,1.0534980297088623,1.0534980297088623,3225825.0 1993-09-27,1.042523980140686,1.0864200592041016,1.042523980140686,1.0534980297088623,7636275.0 1993-09-28,1.0315500497817993,1.064471960067749,1.0096019506454468,1.042523980140686,3977606.0 1993-09-29,1.1193419694900513,1.1303160190582275,1.0096019506454468,1.0315500497817993,24161794.0 1993-09-30,1.1412889957427979,1.174211025238037,1.0973939895629883,1.174211025238037,10035141.0 1993-10-01,1.1961590051651,1.1961590051651,1.1083680391311646,1.1412889957427979,11185594.0 1993-10-04,1.1412889957427979,1.218106985092163,1.1412889957427979,1.1961590051651,3285056.0 1993-10-05,1.1412889957427979,1.1632369756698608,1.064471960067749,1.1632369756698608,5191847.0 1993-10-06,1.1412889957427979,1.1632369756698608,1.1303160190582275,1.1412889957427979,6369638.0 1993-10-07,1.1522630453109741,1.1632369756698608,1.1303160190582275,1.1632369756698608,3672338.0 1993-10-08,1.218106985092163,1.2290810346603394,1.1303160190582275,1.1303160190582275,9044156.0 1993-10-11,1.2510290145874023,1.2949249744415283,1.1796979904174805,1.2290810346603394,8836847.0 1993-10-12,1.3552809953689575,1.3607679605484009,1.2510290145874023,1.2729769945144653,12684600.0 1993-10-13,1.4979419708251953,1.558298945426941,1.4814809560775757,1.558298945426941,24031941.0 1993-10-14,1.492455005645752,1.514402985572815,1.4156379699707031,1.5034290552139282,11504531.0 1993-10-15,1.5034290552139282,1.536350965499878,1.4814809560775757,1.5034290552139282,3986719.0 1993-10-18,1.4266120195388794,1.5034290552139282,1.4266120195388794,1.5034290552139282,11928263.0 1993-10-19,1.316872000694275,1.4485599994659424,1.316872000694275,1.4485599994659424,6918666.0 1993-10-20,1.3058979511260986,1.3497940301895142,1.3058979511260986,1.316872000694275,6478988.0 1993-10-21,1.2839510440826416,1.3278460502624512,1.2071330547332764,1.3278460502624512,7107750.0 1993-10-22,1.338819980621338,1.3497940301895142,1.2510290145874023,1.2839510440826416,7545150.0 1993-10-25,1.3058979511260986,1.338819980621338,1.2839510440826416,1.338819980621338,2583394.0 1993-10-26,1.3278460502624512,1.338819980621338,1.2729769945144653,1.2729769945144653,2558334.0 1993-10-27,1.4156379699707031,1.4375859498977661,1.3278460502624512,1.3278460502624512,6561000.0 1993-10-28,1.4046640396118164,1.4485599994659424,1.4046640396118164,1.4375859498977661,2781591.0 1993-10-29,1.4046640396118164,1.4375859498977661,1.4046640396118164,1.4266120195388794,2054869.0 1993-11-01,1.4156379699707031,1.4375859498977661,1.3827159404754639,1.4266120195388794,1501284.0 1993-11-02,1.4485599994659424,1.4814809560775757,1.4375859498977661,1.4485599994659424,7123697.0 1993-11-03,1.4485599994659424,1.4814809560775757,1.4485599994659424,1.4814809560775757,2300906.0 1993-11-04,1.4595340490341187,1.4814809560775757,1.4485599994659424,1.4485599994659424,5048325.0 1993-11-05,1.4814809560775757,1.5034290552139282,1.4266120195388794,1.4375859498977661,4440066.0 1993-11-08,1.4814809560775757,1.5034290552139282,1.4705079793930054,1.5034290552139282,2808928.0 1993-11-09,1.5198899507522583,1.5253770351409912,1.4814809560775757,1.5034290552139282,28011825.0 1993-11-10,1.6021950244903564,1.618656039237976,1.514402985572815,1.5253770351409912,13848722.0 1993-11-11,1.5912209749221802,1.668038010597229,1.5692729949951172,1.6570639610290527,6472153.0 1993-11-12,1.5473250150680542,1.5912209749221802,1.514402985572815,1.5802470445632935,2615288.0 1993-11-15,1.514402985572815,1.5473250150680542,1.4814809560775757,1.5473250150680542,6378750.0 1993-11-16,1.492455005645752,1.5253770351409912,1.4705079793930054,1.514402985572815,4847850.0 1993-11-17,1.465021014213562,1.492455005645752,1.4595340490341187,1.492455005645752,1877175.0 1993-11-18,1.4046640396118164,1.4814809560775757,1.3827159404754639,1.4814809560775757,5055159.0 1993-11-19,1.3278460502624512,1.4156379699707031,1.3058979511260986,1.3827159404754639,6458484.0 1993-11-22,1.2290810346603394,1.3278460502624512,1.1851849555969238,1.3058979511260986,6043866.0 1993-11-23,1.240054965019226,1.3058979511260986,1.2290810346603394,1.240054965019226,9490669.0 1993-11-24,1.3443069458007812,1.3497940301895142,1.262002944946289,1.2839510440826416,3059522.0 1993-11-26,1.4156379699707031,1.4375859498977661,1.338819980621338,1.3497940301895142,1656197.0 1993-11-29,1.3936899900436401,1.4595340490341187,1.3936899900436401,1.4595340490341187,1858950.0 1993-11-30,1.4046640396118164,1.4266120195388794,1.3607679605484009,1.4156379699707031,7447191.0 1993-12-01,1.4485599994659424,1.4705079793930054,1.3936899900436401,1.4266120195388794,4531191.0 1993-12-02,1.4485599994659424,1.4705079793930054,1.4375859498977661,1.4705079793930054,1268916.0 1993-12-03,1.6351170539855957,1.6790119409561157,1.4705079793930054,1.4814809560775757,9914400.0 1993-12-06,1.558298945426941,1.5912209749221802,1.514402985572815,1.514402985572815,6987009.0 1993-12-07,1.5802470445632935,1.6131689548492432,1.558298945426941,1.5912209749221802,3166594.0 1993-12-08,1.558298945426941,1.6021950244903564,1.5473250150680542,1.6021950244903564,1075275.0 1993-12-09,1.5473250150680542,1.5473250150680542,1.5034290552139282,1.5253770351409912,2291794.0 1993-12-10,1.5802470445632935,1.6021950244903564,1.5253770351409912,1.558298945426941,2722359.0 1993-12-13,1.5692729949951172,1.5912209749221802,1.5692729949951172,1.5802470445632935,2754253.0 1993-12-14,1.5253770351409912,1.5912209749221802,1.5253770351409912,1.5692729949951172,4720275.0 1993-12-15,1.536350965499878,1.558298945426941,1.514402985572815,1.5253770351409912,3376181.0 1993-12-16,1.5473250150680542,1.5692729949951172,1.5253770351409912,1.536350965499878,824681.0 1993-12-17,1.6241430044174194,1.6460909843444824,1.558298945426941,1.5692729949951172,6460763.0 1993-12-20,1.6296299695968628,1.6570639610290527,1.6241430044174194,1.6460909843444824,1246134.0 1993-12-21,1.5802470445632935,1.6460909843444824,1.5802470445632935,1.6460909843444824,2690466.0 1993-12-22,1.5912209749221802,1.6021950244903564,1.558298945426941,1.6021950244903564,2897775.0 1993-12-23,1.5912209749221802,1.5912209749221802,1.558298945426941,1.5912209749221802,1799719.0 1993-12-27,1.5473250150680542,1.5912209749221802,1.536350965499878,1.558298945426941,1068441.0 1993-12-28,1.536350965499878,1.558298945426941,1.5034290552139282,1.536350965499878,3578934.0 1993-12-29,1.6351170539855957,1.6351170539855957,1.5253770351409912,1.5253770351409912,3362513.0 1993-12-30,1.6570639610290527,1.6570639610290527,1.6021950244903564,1.6351170539855957,1788328.0 1993-12-31,1.711933970451355,1.711933970451355,1.6351170539855957,1.6570639610290527,2970675.0 1994-01-03,1.6241430044174194,1.689985990524292,1.5692729949951172,1.689985990524292,4392225.0 1994-01-04,1.5692729949951172,1.5912209749221802,1.4485599994659424,1.536350965499878,7914206.0 1994-01-05,1.558298945426941,1.5692729949951172,1.536350965499878,1.558298945426941,4335272.0 1994-01-06,1.514402985572815,1.558298945426941,1.4705079793930054,1.558298945426941,2861325.0 1994-01-07,1.536350965499878,1.558298945426941,1.4375859498977661,1.4814809560775757,3822694.0 1994-01-10,1.5692729949951172,1.5692729949951172,1.514402985572815,1.558298945426941,1321313.0 1994-01-11,1.6241430044174194,1.6460909843444824,1.558298945426941,1.558298945426941,1419272.0 1994-01-12,1.7283949851989746,1.7448559999465942,1.6351170539855957,1.6570639610290527,6531384.0 1994-01-13,1.689985990524292,1.7229080200195312,1.668038010597229,1.711933970451355,2351025.0 1994-01-14,1.689985990524292,1.7668039798736572,1.6570639610290527,1.7448559999465942,12741553.0 1994-01-17,1.7503429651260376,1.7668039798736572,1.689985990524292,1.689985990524292,3378459.0 1994-01-18,1.7668039798736572,1.7887519598007202,1.733881950378418,1.7668039798736572,3884203.0 1994-01-19,1.689985990524292,1.733881950378418,1.689985990524292,1.7229080200195312,3540206.0 1994-01-20,1.8107000589370728,1.8107000589370728,1.689985990524292,1.689985990524292,5346759.0 1994-01-21,1.7448559999465942,1.8326469659805298,1.7448559999465942,1.8326469659805298,2979788.0 1994-01-24,1.7558300495147705,1.7777780294418335,1.7448559999465942,1.7448559999465942,5847947.0 1994-01-25,1.7777780294418335,1.7997260093688965,1.7448559999465942,1.7668039798736572,2603897.0 1994-01-26,1.7558300495147705,1.7997260093688965,1.7448559999465942,1.7997260093688965,1487616.0 1994-01-27,1.7668039798736572,1.7777780294418335,1.733881950378418,1.7777780294418335,1763269.0 1994-01-28,1.7613170146942139,1.7668039798736572,1.733881950378418,1.7668039798736572,446513.0 1994-01-31,1.7448559999465942,1.7777780294418335,1.733881950378418,1.7668039798736572,1086666.0 1994-02-01,1.7229080200195312,1.7668039798736572,1.711933970451355,1.7448559999465942,2697300.0 1994-02-02,1.668038010597229,1.7448559999465942,1.668038010597229,1.7448559999465942,1706316.0 1994-02-03,1.6570639610290527,1.6570639610290527,1.5692729949951172,1.6351170539855957,4248703.0 1994-02-04,1.5912209749221802,1.6570639610290527,1.5912209749221802,1.6570639610290527,2209781.0 1994-02-07,1.6570639610290527,1.6570639610290527,1.5473250150680542,1.558298945426941,5273859.0 1994-02-08,1.7558300495147705,1.7668039798736572,1.6570639610290527,1.689985990524292,2241675.0 1994-02-09,1.7448559999465942,1.7777780294418335,1.7229080200195312,1.7448559999465942,2330522.0 1994-02-10,1.668038010597229,1.7668039798736572,1.6570639610290527,1.7668039798736572,865688.0 1994-02-11,1.6241430044174194,1.6790119409561157,1.6241430044174194,1.6790119409561157,405506.0 1994-02-14,1.7448559999465942,1.7558300495147705,1.6021950244903564,1.6131689548492432,4642819.0 1994-02-15,1.733881950378418,1.7668039798736572,1.711933970451355,1.7448559999465942,2141438.0 1994-02-16,1.7558300495147705,1.7887519598007202,1.733881950378418,1.7558300495147705,2777034.0 1994-02-17,1.7668039798736572,1.8326469659805298,1.7558300495147705,1.7777780294418335,5036934.0 1994-02-18,1.7668039798736572,1.7997260093688965,1.7668039798736572,1.7777780294418335,1059328.0 1994-02-22,1.7777780294418335,1.7997260093688965,1.7668039798736572,1.7887519598007202,1833891.0 1994-02-23,1.8545949459075928,1.8545949459075928,1.7887519598007202,1.7997260093688965,3690563.0 1994-02-24,1.8545949459075928,1.887516975402832,1.7997260093688965,1.8545949459075928,2740584.0 1994-02-25,1.887516975402832,1.9204390048980713,1.843621015548706,1.8765430450439453,7627163.0 1994-02-28,1.9533610343933105,1.9533610343933105,1.887516975402832,1.909464955329895,3492366.0 1994-03-01,1.9204390048980713,1.9862829446792603,1.8765430450439453,1.9753090143203735,4310213.0 1994-03-02,1.9204390048980713,1.9423869848251343,1.843621015548706,1.843621015548706,3369347.0 1994-03-03,1.909464955329895,1.9533610343933105,1.887516975402832,1.9423869848251343,984150.0 1994-03-04,1.887516975402832,1.9204390048980713,1.8545949459075928,1.887516975402832,1332703.0 1994-03-07,1.8984910249710083,1.9423869848251343,1.887516975402832,1.909464955329895,1268916.0 1994-03-08,1.9314130544662476,1.9314130544662476,1.887516975402832,1.9314130544662476,1571906.0 1994-03-09,1.9204390048980713,1.9423869848251343,1.8545949459075928,1.9423869848251343,4052784.0 1994-03-10,1.8545949459075928,1.9204390048980713,1.8545949459075928,1.9204390048980713,1678978.0 1994-03-11,1.8820300102233887,1.9204390048980713,1.8600820302963257,1.909464955329895,2446706.0 1994-03-14,1.8984910249710083,1.909464955329895,1.8765430450439453,1.909464955329895,1455722.0 1994-03-15,1.9643349647521973,1.9862829446792603,1.8765430450439453,1.909464955329895,3246328.0 1994-03-16,2.008229970932007,2.0301780700683594,1.9423869848251343,1.9753090143203735,3278222.0 1994-03-17,2.008229970932007,2.052125930786133,1.9972569942474365,2.0192039012908936,2697300.0 1994-03-18,2.008229970932007,2.0631000995635986,1.9862829446792603,2.0192039012908936,1107169.0 1994-03-21,1.9643349647521973,2.0301780700683594,1.9204390048980713,2.008229970932007,3134700.0 1994-03-22,1.9972569942474365,1.9972569942474365,1.9423869848251343,1.9423869848251343,1375988.0 1994-03-23,1.9753090143203735,1.9972569942474365,1.9314130544662476,1.9972569942474365,2228006.0 1994-03-24,1.887516975402832,1.9643349647521973,1.843621015548706,1.9643349647521973,2856769.0 1994-03-25,1.7613170146942139,1.909464955329895,1.7558300495147705,1.8984910249710083,4841016.0 1994-03-28,1.7229080200195312,1.7997260093688965,1.6131689548492432,1.7887519598007202,10821094.0 1994-03-29,1.6570639610290527,1.7229080200195312,1.6351170539855957,1.7229080200195312,8538413.0 1994-03-30,1.640604019165039,1.7009600400924683,1.6021950244903564,1.6351170539855957,5597353.0 1994-03-31,1.6790119409561157,1.711933970451355,1.6131689548492432,1.668038010597229,2881828.0 1994-04-04,1.6460909843444824,1.6570639610290527,1.5692729949951172,1.5912209749221802,2745141.0 1994-04-05,1.8271600008010864,1.8765430450439453,1.711933970451355,1.7613170146942139,5033138.0 1994-04-06,1.7777780294418335,1.8600820302963257,1.6790119409561157,1.8107000589370728,2381400.0 1994-04-07,1.7777780294418335,1.8107000589370728,1.7613170146942139,1.7942390441894531,883913.0 1994-04-08,1.7942390441894531,1.909464955329895,1.7448559999465942,1.7942390441894531,3508313.0 1994-04-11,1.843621015548706,1.8765430450439453,1.7613170146942139,1.8107000589370728,7174575.0 1994-04-12,1.7366260290145874,1.843621015548706,1.7283949851989746,1.843621015548706,4030763.0 1994-04-13,1.6954729557037354,1.7777780294418335,1.6131689548492432,1.7448559999465942,3722456.0 1994-04-14,1.6790119409561157,1.6954729557037354,1.5637860298156738,1.6460909843444824,3758906.0 1994-04-15,1.5802470445632935,1.6954729557037354,1.5802470445632935,1.6460909843444824,6627825.0 1994-04-18,1.4732509851455688,1.6296299695968628,1.4320989847183228,1.5802470445632935,3241013.0 1994-04-19,1.4485599994659424,1.5473250150680542,1.3991769552230835,1.4897119998931885,2118656.0 1994-04-20,1.3045270442962646,1.4320989847183228,1.267490029335022,1.4320989847183228,10023750.0 1994-04-21,1.465021014213562,1.4979419708251953,1.316872000694275,1.3497940301895142,6138788.0 1994-04-22,1.6625510454177856,1.7283949851989746,1.5308640003204346,1.6790119409561157,13039988.0 1994-04-25,1.8271600008010864,1.8765430450439453,1.6296299695968628,1.711933970451355,4958719.0 1994-04-26,1.909464955329895,1.909464955329895,1.7448559999465942,1.8271600008010864,5364225.0 1994-04-28,1.7860080003738403,1.9259259700775146,1.7613170146942139,1.909464955329895,6667313.0 1994-04-29,1.843621015548706,1.843621015548706,1.7613170146942139,1.7777780294418335,1230188.0 1994-05-02,1.9259259700775146,1.9423869848251343,1.7942390441894531,1.8107000589370728,2934225.0 1994-05-03,1.909464955329895,1.9423869848251343,1.8765430450439453,1.9423869848251343,2059425.0 1994-05-04,1.8107000589370728,1.9423869848251343,1.8107000589370728,1.9423869848251343,2101950.0 1994-05-05,1.8518520593643188,1.8930039405822754,1.8107000589370728,1.8600820302963257,1632656.0 1994-05-06,1.9423869848251343,1.9423869848251343,1.7283949851989746,1.7777780294418335,5327775.0 1994-05-09,1.9423869848251343,2.008229970932007,1.8930039405822754,2.008229970932007,4521319.0 1994-05-10,1.909464955329895,1.9917700290679932,1.909464955329895,1.9917700290679932,5520656.0 1994-05-11,1.8765430450439453,1.9423869848251343,1.843621015548706,1.9423869848251343,3456675.0 1994-05-12,1.909464955329895,1.9917700290679932,1.8600820302963257,1.8600820302963257,3877369.0 1994-05-13,1.8107000589370728,1.9259259700775146,1.7777780294418335,1.9259259700775146,2051831.0 1994-05-16,1.8353910446166992,1.8765430450439453,1.7942390441894531,1.8107000589370728,3326063.0 1994-05-17,1.7860080003738403,1.8600820302963257,1.596708059310913,1.8600820302963257,7815488.0 1994-05-18,1.909464955329895,1.9259259700775146,1.7777780294418335,1.843621015548706,5743913.0 1994-05-19,1.9917700290679932,1.9917700290679932,1.8930039405822754,1.9259259700775146,7312781.0 1994-05-20,1.9753090143203735,2.008229970932007,1.9259259700775146,1.958847999572754,3994313.0 1994-05-23,1.958847999572754,2.008229970932007,1.958847999572754,2.008229970932007,1840725.0 1994-05-24,2.041152000427246,2.041152000427246,1.958847999572754,2.008229970932007,6135750.0 1994-05-25,2.008229970932007,2.057612895965576,1.958847999572754,2.041152000427246,1667588.0 1994-05-26,1.9753090143203735,2.024691104888916,1.9753090143203735,2.008229970932007,700144.0 1994-05-27,2.01646089553833,2.024691104888916,1.958847999572754,2.008229970932007,2428481.0 1994-05-31,2.041152000427246,2.0740740299224854,1.9753090143203735,2.024691104888916,2947894.0 1994-06-01,2.156378984451294,2.205760955810547,2.024691104888916,2.0740740299224854,5083256.0 1994-06-02,2.238682985305786,2.3539090156555176,2.156378984451294,2.156378984451294,9604575.0 1994-06-03,2.3045270442962646,2.386831045150757,2.156378984451294,2.189300060272217,8793563.0 1994-06-06,2.2716050148010254,2.3209879398345947,2.2716050148010254,2.3209879398345947,3288094.0 1994-06-07,2.255143880844116,2.3209879398345947,2.222222089767456,2.3209879398345947,2802094.0 1994-06-08,2.172840118408203,2.2880659103393555,2.1069960594177246,2.2716050148010254,3798394.0 1994-06-09,2.156378984451294,2.222222089767456,2.1069960594177246,2.172840118408203,1350169.0 1994-06-10,2.1316869258880615,2.255143880844116,2.0905349254608154,2.139918088912964,1546088.0 1994-06-13,2.1069960594177246,2.156378984451294,2.0740740299224854,2.156378984451294,1998675.0 1994-06-14,2.139918088912964,2.255143880844116,2.0740740299224854,2.1069960594177246,3468825.0 1994-06-15,2.255143880844116,2.255143880844116,2.139918088912964,2.189300060272217,1942481.0 1994-06-16,2.255143880844116,2.2716050148010254,2.172840118408203,2.172840118408203,1237781.0 1994-06-17,2.189300060272217,2.255143880844116,2.139918088912964,2.255143880844116,1278788.0 1994-06-20,2.172840118408203,2.189300060272217,2.1069960594177246,2.1234569549560547,1154250.0 1994-06-21,2.0905349254608154,2.156378984451294,2.024691104888916,2.1234569549560547,3269869.0 1994-06-22,2.172840118408203,2.255143880844116,2.057612895965576,2.057612895965576,2636550.0 1994-06-23,2.024691104888916,2.222222089767456,2.008229970932007,2.222222089767456,3651075.0 1994-06-24,2.0,2.1069960594177246,1.9259259700775146,1.958847999572754,3845475.0 1994-06-27,2.1069960594177246,2.156378984451294,1.958847999572754,1.9753090143203735,2647181.0 1994-06-28,2.222222089767456,2.238682985305786,2.1234569549560547,2.172840118408203,6966506.0 1994-06-29,2.3209879398345947,2.3539090156555176,2.172840118408203,2.222222089767456,3020794.0 1994-06-30,2.3209879398345947,2.3703699111938477,2.2716050148010254,2.2716050148010254,5822888.0 1994-07-01,2.3209879398345947,2.3539090156555176,2.255143880844116,2.337449073791504,2481638.0 1994-07-05,2.3045270442962646,2.3539090156555176,2.3045270442962646,2.3539090156555176,3388331.0 1994-07-06,2.238682985305786,2.3045270442962646,2.238682985305786,2.2962958812713623,3485531.0 1994-07-07,2.222222089767456,2.2716050148010254,2.172840118408203,2.238682985305786,2958525.0 1994-07-08,2.2880659103393555,2.3539090156555176,2.189300060272217,2.238682985305786,6611119.0 1994-07-11,2.337449073791504,2.3539090156555176,2.255143880844116,2.255143880844116,5795550.0 1994-07-12,2.39506196975708,2.403291940689087,2.2880659103393555,2.3045270442962646,5794031.0 1994-07-13,2.5020580291748047,2.5679008960723877,2.419753074645996,2.436213970184326,14953613.0 1994-07-14,2.5185189247131348,2.5514400005340576,2.4691359996795654,2.5185189247131348,4322363.0 1994-07-15,2.403291940689087,2.617284059524536,2.403291940689087,2.5679008960723877,12224419.0 1994-07-18,2.139918088912964,2.238682985305786,2.0905349254608154,2.0905349254608154,17866575.0 1994-07-19,2.172840118408203,2.2716050148010254,2.1234569549560547,2.139918088912964,7177613.0 1994-07-20,2.1234569549560547,2.189300060272217,2.0740740299224854,2.156378984451294,6923981.0 1994-07-21,2.1234569549560547,2.172840118408203,2.1069960594177246,2.1234569549560547,4510688.0 1994-07-22,2.0329220294952393,2.139918088912964,2.024691104888916,2.1234569549560547,7572488.0 1994-07-25,2.024691104888916,2.057612895965576,1.9753090143203735,2.057612895965576,11217488.0 1994-07-26,2.1316869258880615,2.139918088912964,1.9917700290679932,2.041152000427246,3872813.0 1994-07-27,2.156378984451294,2.222222089767456,2.0905349254608154,2.139918088912964,2627438.0 1994-07-28,2.0905349254608154,2.2880659103393555,2.041152000427246,2.205760955810547,8889244.0 1994-07-29,2.1069960594177246,2.156378984451294,2.041152000427246,2.1234569549560547,2908406.0 1994-08-01,2.263374090194702,2.2716050148010254,2.1234569549560547,2.139918088912964,4042913.0 1994-08-02,2.3539090156555176,2.3539090156555176,2.238682985305786,2.2716050148010254,4714200.0 1994-08-03,2.2716050148010254,2.3703699111938477,2.2716050148010254,2.3209879398345947,3678413.0 1994-08-04,2.2469139099121094,2.3045270442962646,2.205760955810547,2.2716050148010254,1959188.0 1994-08-05,2.172840118408203,2.238682985305786,2.172840118408203,2.189300060272217,1072238.0 1994-08-08,2.222222089767456,2.255143880844116,2.139918088912964,2.172840118408203,691031.0 1994-08-09,2.3045270442962646,2.3209879398345947,2.222222089767456,2.2716050148010254,3313913.0 1994-08-10,2.3209879398345947,2.3703699111938477,2.2880659103393555,2.2880659103393555,10490006.0 1994-08-11,2.3045270442962646,2.3539090156555176,2.255143880844116,2.337449073791504,5860856.0 1994-08-12,2.238682985305786,2.3209879398345947,2.238682985305786,2.2880659103393555,1066163.0 1994-08-15,2.2880659103393555,2.337449073791504,2.238682985305786,2.2880659103393555,1577981.0 1994-08-16,2.3539090156555176,2.3703699111938477,2.2962958812713623,2.2962958812713623,3339731.0 1994-08-17,2.386831045150757,2.436213970184326,2.337449073791504,2.3703699111938477,4469681.0 1994-08-18,2.3045270442962646,2.386831045150757,2.3045270442962646,2.386831045150757,6292181.0 1994-08-19,2.3127570152282715,2.3539090156555176,2.3045270442962646,2.3045270442962646,3245569.0 1994-08-22,2.3539090156555176,2.3539090156555176,2.2716050148010254,2.337449073791504,3786244.0 1994-08-23,2.419753074645996,2.4691359996795654,2.3209879398345947,2.3209879398345947,5382450.0 1994-08-24,2.444443941116333,2.4691359996795654,2.3539090156555176,2.419753074645996,4380075.0 1994-08-25,2.4279839992523193,2.4691359996795654,2.403291940689087,2.419753074645996,1663031.0 1994-08-26,2.4279839992523193,2.4691359996795654,2.403291940689087,2.419753074645996,6384825.0 1994-08-29,2.4279839992523193,2.4691359996795654,2.403291940689087,2.4691359996795654,2285719.0 1994-08-30,2.4526751041412354,2.4526751041412354,2.403291940689087,2.403291940689087,721406.0 1994-08-31,2.419753074645996,2.4526751041412354,2.419753074645996,2.419753074645996,3124069.0 1994-09-01,2.386831045150757,2.419753074645996,2.3539090156555176,2.386831045150757,3063319.0 1994-09-02,2.419753074645996,2.436213970184326,2.386831045150757,2.403291940689087,1731375.0 1994-09-06,2.4526751041412354,2.4855968952178955,2.386831045150757,2.419753074645996,2352544.0 1994-09-07,2.5020580291748047,2.5349791049957275,2.436213970184326,2.4526751041412354,2508975.0 1994-09-08,2.4855968952178955,2.5185189247131348,2.4691359996795654,2.4691359996795654,946181.0 1994-09-09,2.403291940689087,2.4691359996795654,2.3539090156555176,2.419753074645996,1541531.0 1994-09-12,2.419753074645996,2.5020580291748047,2.403291940689087,2.4526751041412354,2038163.0 1994-09-13,2.4773659706115723,2.5185189247131348,2.4526751041412354,2.4526751041412354,3878888.0 1994-09-14,2.559670925140381,2.600822925567627,2.5185189247131348,2.5514400005340576,3388331.0 1994-09-15,2.5185189247131348,2.600822925567627,2.4855968952178955,2.600822925567627,2595544.0 1994-09-16,2.5514400005340576,2.584362030029297,2.4855968952178955,2.5020580291748047,1972856.0 1994-09-19,2.584362030029297,2.617284059524536,2.5349791049957275,2.5349791049957275,1773900.0 1994-09-20,2.600822925567627,2.6666669845581055,2.5349791049957275,2.5349791049957275,2603138.0 1994-09-21,2.584362030029297,2.617284059524536,2.5020580291748047,2.584362030029297,2859806.0 1994-09-22,2.617284059524536,2.633744955062866,2.5679008960723877,2.5679008960723877,1766306.0 1994-09-23,2.600822925567627,2.633744955062866,2.584362030029297,2.633744955062866,757856.0 1994-09-26,2.5020580291748047,2.600822925567627,2.4526751041412354,2.600822925567627,1401806.0 1994-09-27,2.4526751041412354,2.5349791049957275,2.4526751041412354,2.5185189247131348,1034269.0 1994-09-28,2.4855968952178955,2.5349791049957275,2.4526751041412354,2.5020580291748047,815569.0 1994-09-29,2.5020580291748047,2.5349791049957275,2.4650208950042725,2.4691359996795654,1681256.0 1994-09-30,2.584362030029297,2.6666669845581055,2.5020580291748047,2.5020580291748047,2026013.0 1994-10-03,2.600822925567627,2.617284059524536,2.5514400005340576,2.5679008960723877,1438256.0 1994-10-04,2.4691359996795654,2.59259295463562,2.436213970184326,2.584362030029297,4056581.0 1994-10-05,2.39506196975708,2.4526751041412354,2.3703699111938477,2.436213970184326,6725025.0 1994-10-06,2.3703699111938477,2.436213970184326,2.3703699111938477,2.436213970184326,2929669.0 1994-10-07,2.5020580291748047,2.5020580291748047,2.2880659103393555,2.403291940689087,5431050.0 1994-10-10,2.584362030029297,2.6502060890197754,2.4691359996795654,2.5185189247131348,3913819.0 1994-10-11,2.7078189849853516,2.781893014907837,2.6502060890197754,2.6666669845581055,11510606.0 1994-10-12,2.7325100898742676,2.7654318809509277,2.6666669845581055,2.7160489559173584,1948556.0 1994-10-13,2.77366304397583,2.8477370738983154,2.7325100898742676,2.781893014907837,5450794.0 1994-10-14,2.781893014907837,2.814815044403076,2.7489709854125977,2.781893014907837,3573619.0 1994-10-17,2.7325100898742676,2.781893014907837,2.7325100898742676,2.7489709854125977,2481638.0 1994-10-18,2.7489709854125977,2.781893014907837,2.7325100898742676,2.7325100898742676,3327581.0 1994-10-19,2.7489709854125977,2.781893014907837,2.7489709854125977,2.781893014907837,1445850.0 1994-10-20,2.7242801189422607,2.814815044403076,2.6995880603790283,2.7654318809509277,1064644.0 1994-10-21,2.8312759399414062,2.8312759399414062,2.6995880603790283,2.6995880603790283,2111063.0 1994-10-24,2.7654318809509277,2.8971190452575684,2.7654318809509277,2.8312759399414062,2361656.0 1994-10-25,2.7654318809509277,2.8312759399414062,2.7325100898742676,2.7325100898742676,984150.0 1994-10-26,2.8559670448303223,2.880657911300659,2.781893014907837,2.8312759399414062,2317613.0 1994-10-27,2.8971190452575684,2.9465019702911377,2.8312759399414062,2.8641979694366455,2455819.0 1994-10-28,2.979423999786377,2.995884895324707,2.8312759399414062,2.8477370738983154,2660850.0 1994-10-31,3.0864200592041016,3.1275720596313477,2.9465019702911377,2.979423999786377,4228200.0 1994-11-01,3.045267105102539,3.078188896179199,2.995884895324707,3.078188896179199,1679738.0 1994-11-02,3.0288069248199463,3.0946500301361084,2.962963104248047,3.0288069248199463,2255344.0 1994-11-03,2.979423999786377,3.045267105102539,2.8971190452575684,2.8971190452575684,2446706.0 1994-11-04,3.0288069248199463,3.045267105102539,2.979423999786377,2.987653970718384,1451925.0 1994-11-07,3.078188896179199,3.0946500301361084,2.995884895324707,2.995884895324707,3751313.0 1994-11-08,2.962963104248047,3.0288069248199463,2.9465019702911377,3.0288069248199463,5461425.0 1994-11-09,3.012346029281616,3.1111109256744385,2.962963104248047,3.0864200592041016,3187350.0 1994-11-10,3.037036895751953,3.1111109256744385,2.9135799407958984,2.938271999359131,1837688.0 1994-11-11,2.987653970718384,3.0864200592041016,2.987653970718384,3.037036895751953,1542038.0 1994-11-14,2.962963104248047,3.061728000640869,2.962963104248047,3.037036895751953,2513025.0 1994-11-15,2.975308895111084,3.012346029281616,2.962963104248047,3.012346029281616,1359788.0 1994-11-16,2.987653970718384,3.037036895751953,2.962963104248047,2.962963104248047,1860975.0 1994-11-17,2.987653970718384,3.037036895751953,2.987653970718384,2.987653970718384,15081188.0 1994-11-18,3.0,3.012346029281616,2.987653970718384,3.012346029281616,2466450.0 1994-11-21,2.9135799407958984,3.037036895751953,2.9135799407958984,3.012346029281616,3400988.0 1994-11-22,2.7654318809509277,2.938271999359131,2.7160489559173584,2.9135799407958984,5193113.0 1994-11-23,2.7654318809509277,2.7654318809509277,2.59259295463562,2.641974925994873,9228938.0 1994-11-25,2.814815044403076,2.814815044403076,2.740741014480591,2.7654318809509277,1264613.0 1994-11-28,2.987653970718384,2.987653970718384,2.7901229858398438,2.8641979694366455,3742200.0 1994-11-29,2.962963104248047,3.061728000640869,2.9135799407958984,3.012346029281616,2203200.0 1994-11-30,2.938271999359131,3.061728000640869,2.9135799407958984,2.9135799407958984,2800575.0 1994-12-01,2.827159881591797,2.9135799407958984,2.7654318809509277,2.8888890743255615,2611238.0 1994-12-02,2.9506170749664307,2.962963104248047,2.839505910873413,2.839505910873413,2125238.0 1994-12-05,2.962963104248047,3.061728000640869,2.9135799407958984,2.938271999359131,3507300.0 1994-12-06,2.9135799407958984,2.987653970718384,2.839505910873413,2.938271999359131,2359125.0 1994-12-07,2.8641979694366455,2.9135799407958984,2.7901229858398438,2.8888890743255615,2658825.0 1994-12-08,2.7654318809509277,2.938271999359131,2.740741014480591,2.8888890743255615,2126250.0 1994-12-09,2.6790120601654053,2.7654318809509277,2.641974925994873,2.7160489559173584,6278513.0 1994-12-12,2.6666669845581055,2.7160489559173584,2.641974925994873,2.6666669845581055,4016588.0 1994-12-13,2.641974925994873,2.740741014480591,2.617284059524536,2.6913580894470215,2725650.0 1994-12-14,2.740741014480591,2.740741014480591,2.641974925994873,2.6666669845581055,5194125.0 1994-12-15,2.6666669845581055,2.740741014480591,2.641974925994873,2.7283949851989746,5538375.0 1994-12-16,2.617284059524536,2.7160489559173584,2.617284059524536,2.6913580894470215,3129638.0 1994-12-19,2.59259295463562,2.617284059524536,2.444443941116333,2.617284059524536,5801625.0 1994-12-20,2.5679008960723877,2.6666669845581055,2.5185189247131348,2.59259295463562,3462750.0 1994-12-21,2.7160489559173584,2.7160489559173584,2.543210029602051,2.59259295463562,7473263.0 1994-12-22,2.660494089126587,2.7654318809509277,2.660494089126587,2.7160489559173584,5534325.0 1994-12-23,2.617284059524536,2.7160489559173584,2.5679008960723877,2.6790120601654053,3182288.0 1994-12-27,2.740741014480591,2.740741014480591,2.617284059524536,2.641974925994873,1720238.0 1994-12-28,2.7654318809509277,2.7654318809509277,2.6913580894470215,2.7654318809509277,2167763.0 1994-12-29,2.7654318809509277,2.8086419105529785,2.7160489559173584,2.7160489559173584,2660850.0 1994-12-30,2.7160489559173584,2.7901229858398438,2.641974925994873,2.7654318809509277,2515050.0 1995-01-03,2.5987648963928223,2.7160489559173584,2.5987648963928223,2.6666669845581055,687488.0 1995-01-04,2.5308640003204346,2.641974925994873,2.444443941116333,2.59259295463562,4679775.0 1995-01-05,2.444443941116333,2.5679008960723877,2.444443941116333,2.5679008960723877,3692588.0 1995-01-06,2.5679008960723877,2.59259295463562,2.444443941116333,2.4938271045684814,5421938.0 1995-01-09,2.7160489559173584,2.7160489559173584,2.4938271045684814,2.4938271045684814,3007125.0 1995-01-10,2.8641979694366455,2.938271999359131,2.740741014480591,2.7901229858398438,5353088.0 1995-01-11,2.827159881591797,2.987653970718384,2.7654318809509277,2.962963104248047,4122900.0 1995-01-12,2.7901229858398438,2.839505910873413,2.7654318809509277,2.7901229858398438,3562988.0 1995-01-13,2.740741014480591,2.7654318809509277,2.4691359996795654,2.641974925994873,22727588.0 1995-01-16,2.740741014480591,2.8641979694366455,2.6666669845581055,2.740741014480591,4699013.0 1995-01-17,2.4938271045684814,2.740741014480591,2.39506196975708,2.6666669845581055,8642700.0 1995-01-18,2.580246925354004,2.7160489559173584,2.5185189247131348,2.617284059524536,16264800.0 1995-01-19,2.5185189247131348,2.59259295463562,2.5185189247131348,2.543210029602051,3848513.0 1995-01-20,2.4691359996795654,2.5679008960723877,2.419753074645996,2.5185189247131348,6746288.0 1995-01-23,2.5679008960723877,2.5679008960723877,2.3703699111938477,2.444443941116333,4087463.0 1995-01-24,2.5308640003204346,2.617284059524536,2.5185189247131348,2.5679008960723877,2445188.0 1995-01-25,2.419753074645996,2.4938271045684814,2.3703699111938477,2.4938271045684814,9823275.0 1995-01-26,2.3086419105529785,2.4938271045684814,2.2962958812713623,2.419753074645996,6362550.0 1995-01-27,2.358025074005127,2.4691359996795654,2.1481480598449707,2.3456790447235107,15657300.0 1995-01-30,2.2716050148010254,2.3703699111938477,2.19753098487854,2.3456790447235107,8605238.0 1995-01-31,2.2098770141601562,2.2962958812713623,2.172840118408203,2.2469139099121094,6940688.0 1995-02-01,2.222222089767456,2.2716050148010254,2.19753098487854,2.2469139099121094,2006775.0 1995-02-02,2.19753098487854,2.2962958812713623,2.19753098487854,2.2469139099121094,4478288.0 1995-02-03,2.358025074005127,2.3703699111938477,2.222222089767456,2.2469139099121094,7643363.0 1995-02-06,2.40740704536438,2.444443941116333,2.3456790447235107,2.3703699111938477,6605550.0 1995-02-07,2.4938271045684814,2.543210029602051,2.444443941116333,2.444443941116333,4235288.0 1995-02-08,2.4691359996795654,2.5185189247131348,2.444443941116333,2.5185189247131348,2653763.0 1995-02-09,2.5679008960723877,2.59259295463562,2.444443941116333,2.444443941116333,6377738.0 1995-02-10,2.59259295463562,2.641974925994873,2.5679008960723877,2.617284059524536,5060475.0 1995-02-13,2.59259295463562,2.617284059524536,2.543210029602051,2.59259295463562,5362200.0 1995-02-14,2.60493803024292,2.617284059524536,2.543210029602051,2.59259295463562,3574125.0 1995-02-15,2.7283949851989746,2.740741014480591,2.5987648963928223,2.617284059524536,7001438.0 1995-02-16,2.7160489559173584,2.7901229858398438,2.6666669845581055,2.7654318809509277,3343275.0 1995-02-17,2.60493803024292,2.6913580894470215,2.59259295463562,2.6666669845581055,3356438.0 1995-02-21,2.5679008960723877,2.617284059524536,2.5185189247131348,2.59259295463562,4137075.0 1995-02-22,2.5185189247131348,2.5679008960723877,2.5185189247131348,2.5185189247131348,3309863.0 1995-02-23,2.4938271045684814,2.543210029602051,2.4938271045684814,2.4938271045684814,3829275.0 1995-02-24,2.5185189247131348,2.543210029602051,2.4691359996795654,2.5185189247131348,1964250.0 1995-02-27,2.4938271045684814,2.5679008960723877,2.4691359996795654,2.4938271045684814,1566338.0 1995-02-28,2.4938271045684814,2.5185189247131348,2.444443941116333,2.4938271045684814,3398963.0 1995-03-01,2.419753074645996,2.543210029602051,2.3703699111938477,2.4691359996795654,6147900.0 1995-03-02,2.456789970397949,2.4691359996795654,2.3209879398345947,2.3703699111938477,6889050.0 1995-03-03,2.6296300888061523,2.641974925994873,2.419753074645996,2.419753074645996,10107788.0 1995-03-06,2.4506170749664307,2.617284059524536,2.444443941116333,2.617284059524536,6687563.0 1995-03-07,2.419753074645996,2.543210029602051,2.39506196975708,2.4938271045684814,5917050.0 1995-03-08,2.39506196975708,2.4938271045684814,2.39506196975708,2.419753074645996,4576500.0 1995-03-09,2.419753074645996,2.4691359996795654,2.3086419105529785,2.419753074645996,3504263.0 1995-03-10,2.444443941116333,2.444443941116333,2.3703699111938477,2.3703699111938477,8824950.0 1995-03-13,2.5679008960723877,2.641974925994873,2.444443941116333,2.444443941116333,16905713.0 1995-03-14,2.59259295463562,2.6666669845581055,2.4938271045684814,2.5679008960723877,6018300.0 1995-03-15,2.617284059524536,2.641974925994873,2.543210029602051,2.59259295463562,2321663.0 1995-03-16,2.617284059524536,2.641974925994873,2.5679008960723877,2.59259295463562,2383425.0 1995-03-17,2.59259295463562,2.641974925994873,2.59259295463562,2.59259295463562,3149888.0 1995-03-20,2.6913580894470215,2.6913580894470215,2.543210029602051,2.59259295463562,2133338.0 1995-03-21,2.6666669845581055,2.7901229858398438,2.641974925994873,2.6666669845581055,2776275.0 1995-03-22,2.543210029602051,2.6666669845581055,2.5185189247131348,2.6666669845581055,2176875.0 1995-03-23,2.580246925354004,2.641974925994873,2.444443941116333,2.5185189247131348,6778688.0 1995-03-24,2.617284059524536,2.6666669845581055,2.5679008960723877,2.5679008960723877,3109388.0 1995-03-27,2.7530860900878906,2.7654318809509277,2.617284059524536,2.617284059524536,5099963.0 1995-03-28,2.740741014480591,2.7654318809509277,2.6913580894470215,2.7654318809509277,4324388.0 1995-03-29,2.7530860900878906,2.9135799407958984,2.6913580894470215,2.6913580894470215,5955525.0 1995-03-30,2.7160489559173584,2.7654318809509277,2.6666669845581055,2.7160489559173584,2554538.0 1995-03-31,2.777777910232544,2.814815044403076,2.617284059524536,2.617284059524536,3911288.0 1995-04-03,2.7283949851989746,2.814815044403076,2.7160489559173584,2.7901229858398438,1675688.0 1995-04-04,2.6543209552764893,2.740741014480591,2.641974925994873,2.7160489559173584,2151563.0 1995-04-05,2.685184955596924,2.6913580894470215,2.617284059524536,2.641974925994873,2094863.0 1995-04-06,2.7160489559173584,2.7654318809509277,2.6666669845581055,2.6666669845581055,3404025.0 1995-04-07,2.6790120601654053,2.7037041187286377,2.59259295463562,2.6666669845581055,4926825.0 1995-04-10,2.814815044403076,2.8888890743255615,2.617284059524536,2.617284059524536,10041975.0 1995-04-11,2.9135799407958984,2.938271999359131,2.839505910873413,2.8888890743255615,5132363.0 1995-04-12,2.975308895111084,3.0493829250335693,2.8641979694366455,2.938271999359131,4645350.0 1995-04-13,3.0,3.061728000640869,2.8641979694366455,2.987653970718384,2383425.0 1995-04-17,2.987653970718384,3.1358020305633545,2.962963104248047,2.987653970718384,4382100.0 1995-04-18,2.987653970718384,3.061728000640869,2.938271999359131,3.012346029281616,2304450.0 1995-04-19,2.8641979694366455,2.987653970718384,2.839505910873413,2.938271999359131,1749600.0 1995-04-20,2.962963104248047,2.962963104248047,2.839505910873413,2.839505910873413,1159313.0 1995-04-21,2.814815044403076,2.987653970718384,2.6913580894470215,2.987653970718384,8760150.0 1995-04-24,2.7901229858398438,2.8765430450439453,2.740741014480591,2.7654318809509277,4393238.0 1995-04-25,2.7530860900878906,2.839505910873413,2.740741014480591,2.839505910873413,5906925.0 1995-04-26,2.6666669845581055,2.7901229858398438,2.6666669845581055,2.7654318809509277,4018613.0 1995-04-27,2.7901229858398438,2.7901229858398438,2.6666669845581055,2.7160489559173584,4024688.0 1995-04-28,2.7901229858398438,2.7901229858398438,2.7037041187286377,2.7901229858398438,2101950.0 1995-05-01,2.7654318809509277,2.7901229858398438,2.7283949851989746,2.7901229858398438,1286888.0 1995-05-02,2.7654318809509277,2.839505910873413,2.6913580894470215,2.7901229858398438,1637213.0 1995-05-03,2.7283949851989746,2.814815044403076,2.641974925994873,2.7654318809509277,4542075.0 1995-05-04,2.6666669845581055,2.7654318809509277,2.617284059524536,2.7160489559173584,4124925.0 1995-05-05,2.6666669845581055,2.7160489559173584,2.641974925994873,2.641974925994873,1532925.0 1995-05-08,2.6543209552764893,2.6913580894470215,2.543210029602051,2.641974925994873,4325400.0 1995-05-09,2.641974925994873,2.6913580894470215,2.617284059524536,2.6666669845581055,1324350.0 1995-05-10,2.5308640003204346,2.6913580894470215,2.4938271045684814,2.6913580894470215,6971063.0 1995-05-11,2.5308640003204346,2.543210029602051,2.4938271045684814,2.4938271045684814,8972775.0 1995-05-12,2.7037041187286377,2.740741014480591,2.5679008960723877,2.5679008960723877,10249538.0 1995-05-15,2.617284059524536,2.7160489559173584,2.59259295463562,2.6666669845581055,1497488.0 1995-05-16,2.827159881591797,2.962963104248047,2.617284059524536,2.617284059524536,7823588.0 1995-05-17,2.7283949851989746,2.8888890743255615,2.6913580894470215,2.8641979694366455,8374388.0 1995-05-18,2.7901229858398438,2.962963104248047,2.7530860900878906,2.8641979694366455,9209700.0 1995-05-19,2.7654318809509277,2.7901229858398438,2.6913580894470215,2.7160489559173584,3614625.0 1995-05-22,2.7901229858398438,2.814815044403076,2.7160489559173584,2.7160489559173584,3575138.0 1995-05-23,2.8888890743255615,2.962963104248047,2.814815044403076,2.8641979694366455,4328438.0 1995-05-24,2.9135799407958984,3.061728000640869,2.8888890743255615,2.987653970718384,11696400.0 1995-05-25,2.814815044403076,2.938271999359131,2.7654318809509277,2.8888890743255615,2396588.0 1995-05-26,2.8518519401550293,2.8641979694366455,2.7160489559173584,2.7654318809509277,2614275.0 1995-05-30,2.7654318809509277,2.8888890743255615,2.7160489559173584,2.8641979694366455,4250475.0 1995-05-31,2.938271999359131,2.987653970718384,2.641974925994873,2.7901229858398438,10564425.0 1995-06-01,2.962963104248047,3.012346029281616,2.9259259700775146,2.987653970718384,8246813.0 1995-06-02,2.9012351036071777,3.012346029281616,2.8888890743255615,2.938271999359131,2355075.0 1995-06-05,2.987653970718384,3.061728000640869,2.8888890743255615,2.987653970718384,4539038.0 1995-06-06,2.987653970718384,3.061728000640869,2.987653970718384,3.012346029281616,2366213.0 1995-06-07,2.987653970718384,3.037036895751953,2.938271999359131,3.012346029281616,2320650.0 1995-06-08,2.962963104248047,3.037036895751953,2.9012351036071777,3.0,3626775.0 1995-06-09,2.987653970718384,3.012346029281616,2.938271999359131,2.975308895111084,1801238.0 1995-06-12,2.987653970718384,3.037036895751953,2.962963104248047,2.962963104248047,785700.0 1995-06-13,3.185184955596924,3.259258985519409,3.024691104888916,3.061728000640869,7799288.0 1995-06-14,3.358025074005127,3.4320991039276123,3.1358020305633545,3.185184955596924,8554613.0 1995-06-15,3.382715940475464,3.5061728954315186,3.3086419105529785,3.40740704536438,7071300.0 1995-06-16,3.419753074645996,3.456789970397949,3.3086419105529785,3.358025074005127,2968650.0 1995-06-19,3.580246925354004,3.7160489559173584,3.382715940475464,3.419753074645996,7277850.0 1995-06-20,3.7530860900878906,3.8765430450439453,3.6666669845581055,3.777777910232544,7812450.0 1995-06-21,3.740741014480591,3.8518519401550293,3.7037041187286377,3.827159881591797,4308188.0 1995-06-22,3.777777910232544,3.7901229858398438,3.7283949851989746,3.7654318809509277,4635225.0 1995-06-23,3.7098770141601562,3.7901229858398438,3.7037041187286377,3.7654318809509277,3003075.0 1995-06-26,3.7037041187286377,3.80246901512146,3.7037041187286377,3.7037041187286377,3046613.0 1995-06-27,3.5679008960723877,3.7283949851989746,3.5308640003204346,3.7160489559173584,7640325.0 1995-06-28,3.4814810752868652,3.580246925354004,3.419753074645996,3.5061728954315186,4537013.0 1995-06-29,3.580246925354004,3.59259295463562,3.4320991039276123,3.4814810752868652,7368975.0 1995-06-30,3.59259295463562,3.6296300888061523,3.555556058883667,3.555556058883667,4597763.0 1995-07-03,3.444443941116333,3.60493803024292,3.40740704536438,3.60493803024292,1359788.0 1995-07-05,3.456789970397949,3.555556058883667,3.4320991039276123,3.4320991039276123,4146188.0 1995-07-06,3.617284059524536,3.6296300888061523,3.4320991039276123,3.456789970397949,5539388.0 1995-07-07,3.6296300888061523,3.8765430450439453,3.6296300888061523,3.6296300888061523,9234000.0 1995-07-10,3.777777910232544,3.827159881591797,3.580246925354004,3.6543209552764893,5796563.0 1995-07-11,3.6296300888061523,3.7283949851989746,3.6296300888061523,3.7283949851989746,3228863.0 1995-07-12,3.7901229858398438,4.0,3.7037041187286377,3.7530860900878906,9322088.0 1995-07-13,3.7530860900878906,3.8765430450439453,3.7037041187286377,3.7283949851989746,7423650.0 1995-07-14,3.777777910232544,3.777777910232544,3.5308640003204346,3.555556058883667,8729775.0 1995-07-17,3.7037041187286377,3.8641979694366455,3.60493803024292,3.777777910232544,9336263.0 1995-07-18,3.555556058883667,3.6790120601654053,3.555556058883667,3.6790120601654053,2743875.0 1995-07-19,3.5679008960723877,3.60493803024292,3.061728000640869,3.456789970397949,14121338.0 1995-07-20,3.5,3.6296300888061523,3.40740704536438,3.60493803024292,5567738.0 1995-07-21,3.555556058883667,3.580246925354004,3.456789970397949,3.4814810752868652,5945400.0 1995-07-24,3.9012351036071777,3.9012351036071777,3.543210029602051,3.555556058883667,10664663.0 1995-07-25,4.0,4.172840118408203,3.8765430450439453,3.9506170749664307,11462513.0 1995-07-26,4.049383163452148,4.098764896392822,3.975308895111084,4.074073791503906,6475950.0 1995-07-27,4.074073791503906,4.074073791503906,4.012345790863037,4.049383163452148,3414150.0 1995-07-28,3.8765430450439453,4.098764896392822,3.8518519401550293,4.049383163452148,3450600.0 1995-07-31,3.80246901512146,3.9506170749664307,3.7530860900878906,3.8765430450439453,4418550.0 1995-08-01,3.80246901512146,3.8641979694366455,3.6790120601654053,3.777777910232544,2116125.0 1995-08-02,3.8518519401550293,4.0,3.827159881591797,3.8765430450439453,6662250.0 1995-08-03,3.7283949851989746,3.80246901512146,3.660494089126587,3.80246901512146,4558275.0 1995-08-04,3.7283949851989746,3.80246901512146,3.6790120601654053,3.7530860900878906,2849175.0 1995-08-07,3.60493803024292,3.777777910232544,3.60493803024292,3.777777910232544,1846800.0 1995-08-08,3.6296300888061523,3.7530860900878906,3.60493803024292,3.6790120601654053,3456675.0 1995-08-09,3.7530860900878906,3.80246901512146,3.672840118408203,3.7037041187286377,939600.0 1995-08-10,3.7037041187286377,3.777777910232544,3.6790120601654053,3.7283949851989746,788738.0 1995-08-11,3.7037041187286377,3.80246901512146,3.6790120601654053,3.777777910232544,1855913.0 1995-08-14,3.7037041187286377,3.7283949851989746,3.6543209552764893,3.6790120601654053,2277113.0 1995-08-15,3.6790120601654053,3.7530860900878906,3.6296300888061523,3.7283949851989746,2175863.0 1995-08-16,3.827159881591797,3.9012351036071777,3.7037041187286377,3.7530860900878906,3616650.0 1995-08-17,3.7901229858398438,3.8765430450439453,3.777777910232544,3.8765430450439453,1011488.0 1995-08-18,3.827159881591797,3.8518519401550293,3.7037041187286377,3.777777910232544,1429650.0 1995-08-21,3.6543209552764893,3.975308895111084,3.6543209552764893,3.8518519401550293,4991625.0 1995-08-22,3.6543209552764893,3.7530860900878906,3.60493803024292,3.7530860900878906,2628450.0 1995-08-23,3.777777910232544,3.827159881591797,3.6790120601654053,3.6790120601654053,2158650.0 1995-08-24,3.777777910232544,3.814815044403076,3.7037041187286377,3.814815044403076,1038825.0 1995-08-25,3.6913580894470215,3.777777910232544,3.6790120601654053,3.7283949851989746,869738.0 1995-08-28,3.740741014480591,3.827159881591797,3.6790120601654053,3.7037041187286377,2766150.0 1995-08-29,3.6790120601654053,3.7530860900878906,3.5308640003204346,3.7037041187286377,11710575.0 1995-08-30,3.7160489559173584,3.827159881591797,3.7037041187286377,3.7283949851989746,3890025.0 1995-08-31,3.7530860900878906,3.827159881591797,3.7037041187286377,3.7530860900878906,2829938.0 1995-09-01,3.777777910232544,3.80246901512146,3.7283949851989746,3.7283949851989746,1775925.0 1995-09-05,3.8765430450439453,3.9259259700775146,3.7530860900878906,3.7530860900878906,2733750.0 1995-09-06,3.814815044403076,3.9506170749664307,3.777777910232544,3.9259259700775146,1934888.0 1995-09-07,3.7530860900878906,3.8765430450439453,3.7037041187286377,3.8518519401550293,1738463.0 1995-09-08,3.9506170749664307,3.975308895111084,3.7037041187286377,3.777777910232544,3505275.0 1995-09-11,3.9259259700775146,4.049383163452148,3.9259259700775146,3.962963104248047,2875500.0 1995-09-12,3.8765430450439453,3.975308895111084,3.8518519401550293,3.975308895111084,1594688.0 1995-09-13,3.839505910873413,3.9259259700775146,3.80246901512146,3.8518519401550293,1343588.0 1995-09-14,3.7283949851989746,3.8765430450439453,3.7037041187286377,3.8518519401550293,983138.0 1995-09-15,3.7283949851989746,3.7530860900878906,3.580246925354004,3.7037041187286377,1988550.0 1995-09-18,3.7530860900878906,3.7530860900878906,3.555556058883667,3.6790120601654053,2386463.0 1995-09-19,3.9506170749664307,4.0,3.7530860900878906,3.7530860900878906,5254875.0 1995-09-20,3.858025074005127,4.049383163452148,3.8518519401550293,4.049383163452148,2430000.0 1995-09-21,3.7654318809509277,3.827159881591797,3.6296300888061523,3.7530860900878906,3267338.0 1995-09-22,3.7160489559173584,3.80246901512146,3.6790120601654053,3.7283949851989746,956813.0 1995-09-25,3.6296300888061523,3.7530860900878906,3.580246925354004,3.6790120601654053,2553525.0 1995-09-26,3.4691359996795654,3.7283949851989746,3.456789970397949,3.7037041187286377,6674400.0 1995-09-27,3.4320991039276123,3.4814810752868652,3.3086419105529785,3.40740704536438,7419600.0 1995-09-28,3.60493803024292,3.6790120601654053,3.456789970397949,3.5061728954315186,4320338.0 1995-09-29,3.740741014480591,3.814815044403076,3.555556058883667,3.740741014480591,6034500.0 1995-10-02,3.6543209552764893,3.777777910232544,3.6296300888061523,3.7283949851989746,2262938.0 1995-10-03,3.4938271045684814,3.6790120601654053,3.40740704536438,3.6790120601654053,6474938.0 1995-10-04,3.259258985519409,3.555556058883667,3.259258985519409,3.382715940475464,6920438.0 1995-10-05,3.456789970397949,3.4814810752868652,3.2345681190490723,3.3086419105529785,4600800.0 1995-10-06,3.555556058883667,3.60493803024292,3.456789970397949,3.4814810752868652,2069550.0 1995-10-09,3.4814810752868652,3.5061728954315186,3.382715940475464,3.456789970397949,3050663.0 1995-10-10,3.80246901512146,3.80246901512146,3.185184955596924,3.2716050148010254,10387238.0 1995-10-11,3.7654318809509277,3.9259259700775146,3.580246925354004,3.8765430450439453,8244788.0 1995-10-12,3.7037041187286377,3.8765430450439453,3.7037041187286377,3.827159881591797,3136725.0 1995-10-13,3.7283949851989746,3.8518519401550293,3.7037041187286377,3.80246901512146,2326725.0 1995-10-16,3.777777910232544,3.8641979694366455,3.7037041187286377,3.7283949851989746,1599750.0 1995-10-17,3.777777910232544,3.80246901512146,3.7037041187286377,3.777777910232544,2121188.0 1995-10-18,3.962963104248047,4.0,3.80246901512146,3.8518519401550293,5702400.0 1995-10-19,4.098764896392822,4.246913909912109,3.9259259700775146,3.9259259700775146,4885313.0 1995-10-20,3.777777910232544,4.098764896392822,3.777777910232544,4.098764896392822,2012850.0 1995-10-23,4.0,4.024691104888916,3.7283949851989746,3.7530860900878906,2987888.0 1995-10-24,3.9259259700775146,4.074073791503906,3.9012351036071777,4.024691104888916,932513.0 1995-10-25,3.777777910232544,3.9506170749664307,3.7037041187286377,3.9506170749664307,3585263.0 1995-10-26,3.7283949851989746,3.777777910232544,3.5061728954315186,3.7037041187286377,5133375.0 1995-10-27,3.6790120601654053,3.777777910232544,3.580246925354004,3.6913580894470215,4282875.0 1995-10-30,3.9259259700775146,4.098764896392822,3.580246925354004,3.6790120601654053,7816500.0 1995-10-31,3.919753074645996,4.0,3.9012351036071777,4.0,1399275.0 1995-11-01,3.975308895111084,4.024691104888916,3.9012351036071777,3.9259259700775146,2113088.0 1995-11-02,4.037036895751953,4.123456954956055,3.8518519401550293,3.8765430450439453,3385800.0 1995-11-03,4.296296119689941,4.320988178253174,4.0,4.037036895751953,4781025.0 1995-11-06,4.123456954956055,4.39506196975708,4.049383163452148,4.271605014801025,3081038.0 1995-11-07,3.8641979694366455,4.074073791503906,3.777777910232544,3.975308895111084,3440475.0 1995-11-08,3.938271999359131,4.049383163452148,3.8518519401550293,4.0,5885663.0 1995-11-09,4.320988178253174,4.320988178253174,4.0,4.049383163452148,5120213.0 1995-11-10,4.222221851348877,4.345678806304932,4.148148059844971,4.271605014801025,3970013.0 1995-11-13,4.123456954956055,4.345678806304932,4.123456954956055,4.197531223297119,1487363.0 1995-11-14,3.938271999359131,4.123456954956055,3.9259259700775146,4.049383163452148,3031425.0 1995-11-15,4.148148059844971,4.185184955596924,3.9506170749664307,3.9506170749664307,3186338.0 1995-11-16,4.074073791503906,4.172840118408203,4.049383163452148,4.123456954956055,1077300.0 1995-11-17,4.3333330154418945,4.444444179534912,3.8641979694366455,4.074073791503906,7741575.0 1995-11-20,4.0,4.39506196975708,3.9506170749664307,4.370369911193848,4385138.0 1995-11-21,3.9012351036071777,4.049383163452148,3.777777910232544,3.9506170749664307,5003775.0 1995-11-22,3.7530860900878906,4.0,3.7283949851989746,3.9506170749664307,2933213.0 1995-11-24,3.777777910232544,3.8765430450439453,3.6543209552764893,3.777777910232544,1368900.0 1995-11-27,3.7901229858398438,3.9506170749664307,3.777777910232544,3.8765430450439453,2190038.0 1995-11-28,4.098764896392822,4.197531223297119,3.7037041187286377,3.7283949851989746,3347325.0 1995-11-29,3.962963104248047,4.172840118408203,3.9506170749664307,4.148148059844971,2139413.0 1995-11-30,4.0,4.172840118408203,3.9259259700775146,3.9506170749664307,5576850.0 1995-12-01,3.8765430450439453,4.0,3.827159881591797,3.975308895111084,4078350.0 1995-12-04,3.827159881591797,4.0,3.827159881591797,3.9506170749664307,3864713.0 1995-12-05,3.7283949851989746,3.9012351036071777,3.6296300888061523,3.8765430450439453,4392225.0 1995-12-06,3.60493803024292,3.7530860900878906,3.580246925354004,3.7530860900878906,4039875.0 1995-12-07,3.4814810752868652,3.6543209552764893,3.2839510440826416,3.6543209552764893,9359550.0 1995-12-08,3.555556058883667,3.7037041187286377,3.4320991039276123,3.5308640003204346,4981500.0 1995-12-11,3.6790120601654053,3.7037041187286377,3.580246925354004,3.60493803024292,6058800.0 1995-12-12,3.6296300888061523,3.7037041187286377,3.555556058883667,3.6790120601654053,5483700.0 1995-12-13,3.4814810752868652,3.6543209552764893,3.456789970397949,3.6543209552764893,4916700.0 1995-12-14,3.456789970397949,3.5061728954315186,3.40740704536438,3.5061728954315186,6477975.0 1995-12-15,3.358025074005127,3.456789970397949,3.2839510440826416,3.444443941116333,4442850.0 1995-12-18,3.2839510440826416,3.358025074005127,3.2098770141601562,3.3086419105529785,7930913.0 1995-12-19,3.358025074005127,3.40740704536438,3.2345681190490723,3.2839510440826416,5174888.0 1995-12-20,3.456789970397949,3.60493803024292,3.3456790447235107,3.358025074005127,7417575.0 1995-12-21,3.5061728954315186,3.580246925354004,3.456789970397949,3.5061728954315186,2375325.0 1995-12-22,3.580246925354004,3.6296300888061523,3.5061728954315186,3.580246925354004,3878888.0 1995-12-26,3.5864200592041016,3.6543209552764893,3.5061728954315186,3.5308640003204346,1330425.0 1995-12-27,3.6296300888061523,3.7530860900878906,3.5308640003204346,3.6543209552764893,2642625.0 1995-12-28,3.580246925354004,3.6296300888061523,3.5061728954315186,3.555556058883667,861638.0 1995-12-29,3.60493803024292,3.7530860900878906,3.555556058883667,3.60493803024292,3570075.0 1996-01-02,3.580246925354004,3.6543209552764893,3.4814810752868652,3.6543209552764893,3576150.0 1996-01-03,3.2345681190490723,3.580246925354004,3.185184955596924,3.3641979694366455,8531325.0 1996-01-04,2.975308895111084,3.2345681190490723,2.839505910873413,3.2098770141601562,23801850.0 1996-01-05,2.9012351036071777,2.987653970718384,2.8641979694366455,2.9135799407958984,9173250.0 1996-01-08,2.8888890743255615,2.938271999359131,2.814815044403076,2.8641979694366455,921375.0 1996-01-09,2.740741014480591,2.9506170749664307,2.5061728954315186,2.8641979694366455,11654888.0 1996-01-10,2.7283949851989746,2.7901229858398438,2.543210029602051,2.543210029602051,13808475.0 1996-01-11,3.037036895751953,3.0864200592041016,2.827159881591797,2.8641979694366455,16469325.0 1996-01-12,2.975308895111084,3.172840118408203,2.7654318809509277,3.160494089126587,10323450.0 1996-01-15,2.7530860900878906,3.037036895751953,2.7160489559173584,3.012346029281616,3734100.0 1996-01-16,2.814815044403076,2.9135799407958984,2.6913580894470215,2.9135799407958984,8812800.0 1996-01-17,2.987653970718384,3.0864200592041016,2.6913580894470215,2.6913580894470215,9792900.0 1996-01-18,2.8641979694366455,3.037036895751953,2.8641979694366455,3.012346029281616,2241675.0 1996-01-19,2.8641979694366455,2.9135799407958984,2.839505910873413,2.9135799407958984,3274425.0 1996-01-22,3.0864200592041016,3.1358020305633545,2.8641979694366455,2.8888890743255615,7279875.0 1996-01-23,3.141974925994873,3.2098770141601562,3.0864200592041016,3.160494089126587,4414500.0 1996-01-24,3.2098770141601562,3.222222089767456,3.160494089126587,3.160494089126587,4710150.0 1996-01-25,3.456789970397949,3.6296300888061523,3.185184955596924,3.19753098487854,12860775.0 1996-01-26,3.4814810752868652,3.5308640003204346,3.382715940475464,3.382715940475464,3033450.0 1996-01-29,3.2962958812713623,3.4814810752868652,3.2098770141601562,3.4320991039276123,4829625.0 1996-01-30,3.2345681190490723,3.3333330154418945,3.185184955596924,3.259258985519409,3331125.0 1996-01-31,3.2839510440826416,3.358025074005127,3.160494089126587,3.2345681190490723,2426963.0 1996-02-01,3.40740704536438,3.4320991039276123,3.2839510440826416,3.3333330154418945,3958875.0 1996-02-02,3.5061728954315186,3.555556058883667,3.3333330154418945,3.40740704536438,9274500.0 1996-02-05,3.543210029602051,3.580246925354004,3.456789970397949,3.4814810752868652,5410800.0 1996-02-06,3.6296300888061523,3.7160489559173584,3.5061728954315186,3.580246925354004,6487088.0 1996-02-07,3.60493803024292,3.6296300888061523,3.5308640003204346,3.555556058883667,2929163.0 1996-02-08,3.6296300888061523,3.7037041187286377,3.5061728954315186,3.555556058883667,2481638.0 1996-02-09,3.6543209552764893,3.6790120601654053,3.5308640003204346,3.60493803024292,1801238.0 1996-02-12,3.60493803024292,3.6296300888061523,3.5308640003204346,3.60493803024292,1300050.0 1996-02-13,3.5679008960723877,3.6296300888061523,3.382715940475464,3.382715940475464,12630938.0 1996-02-14,3.5061728954315186,3.60493803024292,3.4814810752868652,3.5308640003204346,5570775.0 1996-02-15,3.543210029602051,3.580246925354004,3.5061728954315186,3.5061728954315186,3278475.0 1996-02-16,3.5061728954315186,3.580246925354004,3.4814810752868652,3.5308640003204346,1991588.0 1996-02-20,3.382715940475464,3.4814810752868652,3.185184955596924,3.4814810752868652,4403363.0 1996-02-21,3.4814810752868652,3.5061728954315186,3.3333330154418945,3.3333330154418945,7134075.0 1996-02-22,3.6296300888061523,3.6296300888061523,3.5061728954315186,3.555556058883667,6768563.0 1996-02-23,3.80246901512146,3.80246901512146,3.60493803024292,3.6296300888061523,9879975.0 1996-02-26,3.555556058883667,3.7530860900878906,3.5308640003204346,3.7037041187286377,4446900.0 1996-02-27,2.814815044403076,3.037036895751953,2.740741014480591,2.938271999359131,72383625.0 1996-02-28,2.9135799407958984,2.938271999359131,2.839505910873413,2.9135799407958984,24205838.0 1996-02-29,2.740741014480591,2.8888890743255615,2.740741014480591,2.8641979694366455,22446113.0 1996-03-01,2.5308640003204346,2.7530860900878906,2.4938271045684814,2.7530860900878906,15595538.0 1996-03-04,2.617284059524536,2.641974925994873,2.5185189247131348,2.59259295463562,5639625.0 1996-03-05,2.617284059524536,2.7283949851989746,2.617284059524536,2.641974925994873,4323375.0 1996-03-06,2.5679008960723877,2.6666669845581055,2.5679008960723877,2.641974925994873,3140775.0 1996-03-07,2.580246925354004,2.641974925994873,2.580246925354004,2.617284059524536,4477275.0 1996-03-08,2.3703699111938477,2.580246925354004,2.3456790447235107,2.580246925354004,6850575.0 1996-03-11,2.4691359996795654,2.4938271045684814,2.39506196975708,2.419753074645996,7251525.0 1996-03-12,2.59259295463562,2.617284059524536,2.39506196975708,2.4938271045684814,3938625.0 1996-03-13,2.7160489559173584,2.814815044403076,2.59259295463562,2.7654318809509277,11512125.0 1996-03-14,2.7901229858398438,2.8888890743255615,2.6666669845581055,2.7654318809509277,6446588.0 1996-03-15,2.8641979694366455,2.8641979694366455,2.6790120601654053,2.839505910873413,8409825.0 1996-03-18,3.012346029281616,3.061728000640869,2.8888890743255615,2.938271999359131,9858713.0 1996-03-19,2.827159881591797,3.0864200592041016,2.814815044403076,3.061728000640869,7603875.0 1996-03-20,2.7654318809509277,2.8641979694366455,2.7160489559173584,2.814815044403076,5298413.0 1996-03-21,2.7160489559173584,2.814815044403076,2.7160489559173584,2.7901229858398438,2673000.0 1996-03-22,2.7654318809509277,2.7654318809509277,2.6913580894470215,2.7654318809509277,1210950.0 1996-03-25,2.7160489559173584,2.7901229858398438,2.617284059524536,2.7901229858398438,2921063.0 1996-03-26,2.6666669845581055,2.6913580894470215,2.617284059524536,2.6666669845581055,4388175.0 1996-03-27,2.7283949851989746,2.814815044403076,2.641974925994873,2.6790120601654053,4419563.0 1996-03-28,2.7901229858398438,2.7901229858398438,2.7160489559173584,2.740741014480591,3303788.0 1996-03-29,2.7160489559173584,2.839505910873413,2.6666669845581055,2.839505910873413,1935900.0 1996-04-01,2.55246901512146,2.740741014480591,2.543210029602051,2.7160489559173584,5375363.0 1996-04-02,2.5061728954315186,2.5679008960723877,2.444443941116333,2.5185189247131348,6410138.0 1996-04-03,2.580246925354004,2.59259295463562,2.5061728954315186,2.543210029602051,3760425.0 1996-04-04,2.5679008960723877,2.59259295463562,2.543210029602051,2.580246925354004,3991275.0 1996-04-08,2.641974925994873,2.641974925994873,2.4691359996795654,2.5185189247131348,4622063.0 1996-04-09,2.7530860900878906,2.7901229858398438,2.6666669845581055,2.7160489559173584,7088513.0 1996-04-10,2.6790120601654053,2.7901229858398438,2.6666669845581055,2.7160489559173584,5489775.0 1996-04-11,2.617284059524536,2.6790120601654053,2.555556058883667,2.6790120601654053,3817125.0 1996-04-12,2.59259295463562,2.641974925994873,2.5679008960723877,2.641974925994873,3722963.0 1996-04-15,2.59259295463562,2.6666669845581055,2.5740740299224854,2.6296300888061523,2600100.0 1996-04-16,2.7160489559173584,2.740741014480591,2.641974925994873,2.6666669845581055,5539388.0 1996-04-17,2.5185189247131348,2.7283949851989746,2.4938271045684814,2.6913580894470215,3942675.0 1996-04-18,2.172840118408203,2.543210029602051,2.1481480598449707,2.5308640003204346,38412225.0 1996-04-19,2.2716050148010254,2.3209879398345947,2.19753098487854,2.2962958812713623,20929388.0 1996-04-22,2.59259295463562,2.641974925994873,2.2962958812713623,2.419753074645996,11659950.0 1996-04-23,2.5864200592041016,2.641974925994873,2.4938271045684814,2.59259295463562,6054750.0 1996-04-24,2.6666669845581055,2.740741014480591,2.617284059524536,2.6543209552764893,5738850.0 1996-04-25,2.6666669845581055,2.7654318809509277,2.6666669845581055,2.7037041187286377,5353088.0 1996-04-26,2.40740704536438,2.6790120601654053,2.3703699111938477,2.6790120601654053,37389600.0 1996-04-29,2.5185189247131348,2.543210029602051,2.444443941116333,2.4691359996795654,6762488.0 1996-04-30,2.5185189247131348,2.543210029602051,2.4938271045684814,2.543210029602051,3048638.0 1996-05-01,2.543210029602051,2.5679008960723877,2.4938271045684814,2.543210029602051,2932200.0 1996-05-02,2.5185189247131348,2.59259295463562,2.5185189247131348,2.5679008960723877,3634875.0 1996-05-03,2.641974925994873,2.7160489559173584,2.5679008960723877,2.617284059524536,7316325.0 1996-05-06,2.6913580894470215,2.6913580894470215,2.617284059524536,2.641974925994873,3081038.0 1996-05-07,2.814815044403076,2.8888890743255615,2.7654318809509277,2.7901229858398438,12078113.0 1996-05-08,2.839505910873413,2.8641979694366455,2.641974925994873,2.8641979694366455,3824213.0 1996-05-09,2.7654318809509277,2.8641979694366455,2.740741014480591,2.814815044403076,3232913.0 1996-05-10,2.740741014480591,2.8888890743255615,2.6666669845581055,2.839505910873413,5125275.0 1996-05-13,2.7654318809509277,2.7654318809509277,2.641974925994873,2.7654318809509277,5490788.0 1996-05-14,2.839505910873413,2.8888890743255615,2.814815044403076,2.814815044403076,5785425.0 1996-05-15,2.80246901512146,2.938271999359131,2.7901229858398438,2.839505910873413,2623388.0 1996-05-16,2.8888890743255615,2.8888890743255615,2.7654318809509277,2.814815044403076,4892400.0 1996-05-17,2.777777910232544,2.9135799407958984,2.7037041187286377,2.8888890743255615,5296388.0 1996-05-20,2.7654318809509277,2.839505910873413,2.740741014480591,2.814815044403076,5710500.0 1996-05-21,2.7901229858398438,2.827159881591797,2.740741014480591,2.7654318809509277,2045250.0 1996-05-22,2.740741014480591,2.7901229858398438,2.641974925994873,2.7654318809509277,3637913.0 1996-05-23,2.660494089126587,2.7654318809509277,2.5185189247131348,2.7283949851989746,14109188.0 1996-05-24,2.5679008960723877,2.6666669845581055,2.5308640003204346,2.6666669845581055,5858325.0 1996-05-28,2.59259295463562,2.59259295463562,2.4691359996795654,2.5679008960723877,2907900.0 1996-05-29,2.5061728954315186,2.6666669845581055,2.4691359996795654,2.617284059524536,2790450.0 1996-05-30,2.580246925354004,2.59259295463562,2.5185189247131348,2.543210029602051,5321700.0 1996-05-31,2.543210029602051,2.59259295463562,2.543210029602051,2.5679008960723877,7220138.0 1996-06-03,2.5308640003204346,2.580246925354004,2.4938271045684814,2.580246925354004,2601113.0 1996-06-04,2.543210029602051,2.555556058883667,2.5185189247131348,2.555556058883667,13341713.0 1996-06-05,2.456789970397949,2.555556058883667,2.444443941116333,2.543210029602051,8179988.0 1996-06-06,2.3456790447235107,2.543210029602051,2.2716050148010254,2.5185189247131348,6580238.0 1996-06-07,2.39506196975708,2.444443941116333,2.2716050148010254,2.2839510440826416,8573850.0 1996-06-10,2.2962958812713623,2.39506196975708,2.2469139099121094,2.39506196975708,5111100.0 1996-06-11,2.3086419105529785,2.3456790447235107,2.2716050148010254,2.3209879398345947,12956963.0 1996-06-12,2.3703699111938477,2.5185189247131348,2.3703699111938477,2.419753074645996,16187850.0 1996-06-13,2.2716050148010254,2.39506196975708,2.2716050148010254,2.39506196975708,9187425.0 1996-06-14,2.172840118408203,2.2962958812713623,2.172840118408203,2.2962958812713623,15677550.0 1996-06-17,2.2716050148010254,2.2962958812713623,2.172840118408203,2.19753098487854,12422363.0 1996-06-18,2.19753098487854,2.2839510440826416,2.172840118408203,2.2469139099121094,8046338.0 1996-06-19,2.2469139099121094,2.2839510440826416,2.172840118408203,2.2098770141601562,5656838.0 1996-06-20,2.222222089767456,2.2716050148010254,2.0493829250335693,2.2716050148010254,7106738.0 1996-06-21,2.259258985519409,2.3209879398345947,2.19753098487854,2.19753098487854,9501300.0 1996-06-24,2.2345681190490723,2.2962958812713623,2.2345681190490723,2.2716050148010254,3606525.0 1996-06-25,2.2098770141601562,2.259258985519409,2.2098770141601562,2.259258985519409,4401338.0 1996-06-26,2.382715940475464,2.382715940475464,2.185184955596924,2.222222089767456,8325788.0 1996-06-27,2.5061728954315186,2.5185189247131348,2.3333330154418945,2.382715940475464,6576188.0 1996-06-28,2.444443941116333,2.543210029602051,2.419753074645996,2.5185189247131348,2793488.0 1996-07-01,2.4814810752868652,2.5061728954315186,2.419753074645996,2.4938271045684814,2954475.0 1996-07-02,2.4938271045684814,2.5185189247131348,2.456789970397949,2.4691359996795654,3207600.0 1996-07-03,2.4691359996795654,2.4938271045684814,2.4320991039276123,2.4938271045684814,3660188.0 1996-07-05,2.3209879398345947,2.3703699111938477,2.2962958812713623,2.3703699111938477,1134000.0 1996-07-08,2.2839510440826416,2.3703699111938477,2.2469139099121094,2.2962958812713623,2714513.0 1996-07-09,2.382715940475464,2.40740704536438,2.2716050148010254,2.3209879398345947,2980800.0 1996-07-10,2.2962958812713623,2.3086419105529785,2.160494089126587,2.2962958812713623,11792588.0 1996-07-11,2.2469139099121094,2.2839510440826416,2.172840118408203,2.222222089767456,5956538.0 1996-07-12,2.19753098487854,2.3209879398345947,2.0987648963928223,2.2716050148010254,15009300.0 1996-07-15,2.0740740299224854,2.222222089767456,2.012346029281616,2.19753098487854,15130800.0 1996-07-16,2.0987648963928223,2.1481480598449707,1.9506169557571411,2.0740740299224854,10949175.0 1996-07-17,2.160494089126587,2.2098770141601562,2.0987648963928223,2.19753098487854,5086800.0 1996-07-18,2.39506196975708,2.444443941116333,2.1234569549560547,2.160494089126587,7998750.0 1996-07-19,2.7160489559173584,2.7654318809509277,2.456789970397949,2.456789970397949,40785525.0 1996-07-22,2.6543209552764893,2.6913580894470215,2.5679008960723877,2.6543209552764893,8614350.0 1996-07-23,2.59259295463562,2.6666669845581055,2.580246925354004,2.6666669845581055,6151950.0 1996-07-24,2.641974925994873,2.7160489559173584,2.4691359996795654,2.4938271045684814,8311613.0 1996-07-25,2.7901229858398438,2.814815044403076,2.6666669845581055,2.740741014480591,8546513.0 1996-07-26,3.037036895751953,3.061728000640869,2.814815044403076,2.814815044403076,14139563.0 1996-07-29,3.0061728954315186,3.0864200592041016,2.8765430450439453,2.962963104248047,20147738.0 1996-07-30,3.037036895751953,3.061728000640869,2.9135799407958984,3.0,6583275.0 1996-07-31,3.1481480598449707,3.185184955596924,3.037036895751953,3.037036895751953,10950188.0 1996-08-01,3.3333330154418945,3.4814810752868652,3.1111109256744385,3.1111109256744385,21988463.0 1996-08-02,3.5185189247131348,3.59259295463562,3.419753074645996,3.419753074645996,14749088.0 1996-08-05,3.4938271045684814,3.5679008960723877,3.4814810752868652,3.4938271045684814,5482688.0 1996-08-06,3.641974925994873,3.6666669845581055,3.3333330154418945,3.3333330154418945,8068613.0 1996-08-07,3.555556058883667,3.7160489559173584,3.456789970397949,3.7037041187286377,10314338.0 1996-08-08,3.5061728954315186,3.60493803024292,3.4814810752868652,3.5308640003204346,6384825.0 1996-08-09,3.5308640003204346,3.555556058883667,3.4320991039276123,3.4320991039276123,6359513.0 1996-08-12,3.5,3.5308640003204346,3.382715940475464,3.5061728954315186,3595388.0 1996-08-13,3.2839510440826416,3.4814810752868652,3.259258985519409,3.382715940475464,5571788.0 1996-08-14,3.3456790447235107,3.40740704536438,3.2345681190490723,3.2839510440826416,3410100.0 1996-08-15,3.3703699111938477,3.382715940475464,3.3086419105529785,3.3703699111938477,3605513.0 1996-08-16,3.382715940475464,3.40740704536438,3.358025074005127,3.358025074005127,2816775.0 1996-08-19,3.358025074005127,3.40740704536438,3.3333330154418945,3.382715940475464,1576463.0 1996-08-20,3.3456790447235107,3.40740704536438,3.3333330154418945,3.382715940475464,1140075.0 1996-08-21,3.5679008960723877,3.580246925354004,3.3333330154418945,3.358025074005127,6382800.0 1996-08-22,3.5061728954315186,3.5679008960723877,3.5061728954315186,3.5679008960723877,2526188.0 1996-08-23,3.617284059524536,3.6790120601654053,3.4938271045684814,3.543210029602051,5638613.0 1996-08-26,3.617284059524536,3.617284059524536,3.5061728954315186,3.60493803024292,1660500.0 1996-08-27,3.5740740299224854,3.617284059524536,3.543210029602051,3.580246925354004,1183613.0 1996-08-28,3.6666669845581055,3.7283949851989746,3.580246925354004,3.60493803024292,5188050.0 1996-08-29,3.641974925994873,3.7160489559173584,3.580246925354004,3.7037041187286377,2201175.0 1996-08-30,3.6234569549560547,3.6543209552764893,3.555556058883667,3.641974925994873,1042875.0 1996-09-03,3.641974925994873,3.6790120601654053,3.5308640003204346,3.5308640003204346,2795513.0 1996-09-04,3.59259295463562,3.6913580894470215,3.5308640003204346,3.6666669845581055,4086450.0 1996-09-05,3.0740740299224854,3.5061728954315186,2.987653970718384,3.456789970397949,31999050.0 1996-09-06,3.172840118408203,3.259258985519409,3.0987648963928223,3.1111109256744385,17648888.0 1996-09-09,3.3209879398345947,3.358025074005127,3.172840118408203,3.185184955596924,6596438.0 1996-09-10,3.2469139099121094,3.3333330154418945,3.2098770141601562,3.3333330154418945,3798900.0 1996-09-11,3.419753074645996,3.444443941116333,3.2098770141601562,3.2345681190490723,5933250.0 1996-09-12,3.419753074645996,3.444443941116333,3.3456790447235107,3.4320991039276123,3534638.0 1996-09-13,3.555556058883667,3.60493803024292,3.456789970397949,3.4814810752868652,6281550.0 1996-09-16,3.60493803024292,3.6543209552764893,3.5308640003204346,3.5308640003204346,3075975.0 1996-09-17,3.6543209552764893,3.6790120601654053,3.60493803024292,3.641974925994873,6423300.0 1996-09-18,3.60493803024292,3.6543209552764893,3.59259295463562,3.6543209552764893,2318625.0 1996-09-19,3.6666669845581055,3.685184955596924,3.543210029602051,3.543210029602051,2803613.0 1996-09-20,3.555556058883667,3.6913580894470215,3.543210029602051,3.6296300888061523,4019625.0 1996-09-23,3.555556058883667,3.59259295463562,3.5061728954315186,3.580246925354004,1992600.0 1996-09-24,3.617284059524536,3.8518519401550293,3.5679008960723877,3.5679008960723877,7548188.0 1996-09-25,3.80246901512146,3.8518519401550293,3.617284059524536,3.6543209552764893,7198875.0 1996-09-26,3.7037041187286377,3.938271999359131,3.7037041187286377,3.8518519401550293,5115150.0 1996-09-27,3.7530860900878906,3.80246901512146,3.7037041187286377,3.7037041187286377,3665250.0 1996-09-30,3.6913580894470215,3.777777910232544,3.6790120601654053,3.7283949851989746,1852875.0 1996-10-01,3.6790120601654053,3.7654318809509277,3.580246925354004,3.60493803024292,3422250.0 1996-10-02,3.814815044403076,3.814815044403076,3.7037041187286377,3.7530860900878906,2178900.0 1996-10-03,3.7037041187286377,3.8641979694366455,3.6790120601654053,3.80246901512146,1357763.0 1996-10-04,3.7716050148010254,3.8518519401550293,3.7530860900878906,3.7654318809509277,4147200.0 1996-10-07,3.8765430450439453,3.8888890743255615,3.7530860900878906,3.7654318809509277,3830288.0 1996-10-08,3.777777910232544,3.962963104248047,3.777777910232544,3.9259259700775146,5806688.0 1996-10-09,3.839505910873413,3.9506170749664307,3.80246901512146,3.8765430450439453,4541063.0 1996-10-10,3.7561728954315186,3.8518519401550293,3.7530860900878906,3.80246901512146,1782000.0 1996-10-11,3.827159881591797,3.8765430450439453,3.777777910232544,3.80246901512146,1167413.0 1996-10-14,3.9506170749664307,3.975308895111084,3.777777910232544,3.839505910873413,2575800.0 1996-10-15,3.9259259700775146,4.012345790863037,3.827159881591797,4.0,3166088.0 1996-10-16,3.9012351036071777,3.975308895111084,3.7283949851989746,3.962963104248047,7078388.0 1996-10-17,3.9135799407958984,3.962963104248047,3.8765430450439453,3.9506170749664307,3372638.0 1996-10-18,3.8765430450439453,3.938271999359131,3.7839510440826416,3.938271999359131,2654775.0 1996-10-21,3.7037041187286377,3.8703699111938477,3.580246925354004,3.8641979694366455,3824213.0 1996-10-22,3.60493803024292,3.7654318809509277,3.5308640003204346,3.6543209552764893,4031775.0 1996-10-23,3.9135799407958984,3.9506170749664307,3.59259295463562,3.59259295463562,5809725.0 1996-10-24,3.8518519401550293,3.975308895111084,3.777777910232544,3.9259259700775146,3750300.0 1996-10-25,3.80246901512146,3.9135799407958984,3.80246901512146,3.839505910873413,3810038.0 1996-10-28,3.7530860900878906,3.8518519401550293,3.740741014480591,3.80246901512146,884925.0 1996-10-29,3.456789970397949,3.7901229858398438,3.456789970397949,3.777777910232544,8954550.0 1996-10-30,3.5061728954315186,3.5679008960723877,3.4814810752868652,3.5185189247131348,4249463.0 1996-10-31,3.580246925354004,3.6296300888061523,3.5061728954315186,3.5308640003204346,4022663.0 1996-11-01,3.543210029602051,3.60493803024292,3.5308640003204346,3.580246925354004,4012538.0 1996-11-04,3.4814810752868652,3.580246925354004,3.4814810752868652,3.543210029602051,2252813.0 1996-11-05,3.4938271045684814,3.5308640003204346,3.456789970397949,3.4814810752868652,3475913.0 1996-11-06,3.6666669845581055,3.6913580894470215,3.4814810752868652,3.5185189247131348,6724013.0 1996-11-07,3.9012351036071777,3.9135799407958984,3.6666669845581055,3.6666669845581055,9093263.0 1996-11-08,3.8888890743255615,3.9506170749664307,3.8765430450439453,3.8765430450439453,3575138.0 1996-11-11,3.975308895111084,3.987653970718384,3.8765430450439453,3.8888890743255615,8090888.0 1996-11-12,4.246913909912109,4.370369911193848,4.037036895751953,4.037036895751953,28138388.0 1996-11-13,4.259259223937988,4.271605014801025,4.172840118408203,4.234568119049072,6906263.0 1996-11-14,4.5308637619018555,4.617283821105957,4.222221851348877,4.222221851348877,16842938.0 1996-11-15,4.518518924713135,4.555555820465088,4.407406806945801,4.518518924713135,11192175.0 1996-11-18,4.382716178894043,4.60493803024292,4.271605014801025,4.518518924713135,7883325.0 1996-11-19,4.543210029602051,4.543210029602051,4.296296119689941,4.320988178253174,5728725.0 1996-11-20,4.432098865509033,4.543210029602051,4.3333330154418945,4.506173133850098,4333500.0 1996-11-21,4.456789970397949,4.456789970397949,4.370369911193848,4.432098865509033,4232250.0 1996-11-22,4.814815044403076,4.827159881591797,4.506173133850098,4.506173133850098,14453438.0 1996-11-25,4.987654209136963,5.024691104888916,4.839506149291992,4.864198207855225,11557688.0 1996-11-26,4.802468776702881,5.037036895751953,4.753086090087891,5.0,8458425.0 1996-11-27,4.765431880950928,4.814815044403076,4.629630088806152,4.814815044403076,5850225.0 1996-11-29,4.7160491943359375,4.790122985839844,4.7160491943359375,4.7160491943359375,2058413.0 1996-12-02,4.641974925994873,4.765431880950928,4.641974925994873,4.740740776062012,2158650.0 1996-12-03,4.814815044403076,5.024691104888916,4.6666669845581055,4.6666669845581055,14172975.0 1996-12-04,4.888888835906982,5.037036895751953,4.777778148651123,4.814815044403076,6131700.0 1996-12-05,5.160493850708008,5.259259223937988,4.864198207855225,4.864198207855225,10232325.0 1996-12-06,5.0,5.111111164093018,4.864198207855225,4.864198207855225,10771988.0 1996-12-09,5.111111164093018,5.160493850708008,5.049383163452148,5.049383163452148,4775963.0 1996-12-10,5.123456954956055,5.296296119689941,5.111111164093018,5.197531223297119,12222900.0 1996-12-11,4.987654209136963,5.135801792144775,4.901235103607178,5.037036895751953,4330463.0 1996-12-12,5.098764896392822,5.271605014801025,5.049383163452148,5.074073791503906,7515788.0 1996-12-13,4.851851940155029,5.111111164093018,4.851851940155029,5.074073791503906,5816813.0 1996-12-16,4.592593193054199,4.901235103607178,4.567901134490967,4.888888835906982,5404725.0 1996-12-17,4.654321193695068,4.7160491943359375,4.456789970397949,4.456789970397949,13254638.0 1996-12-18,4.851851940155029,4.938271999359131,4.6666669845581055,4.740740776062012,11710575.0 1996-12-19,4.740740776062012,4.925926208496094,4.728394985198975,4.925926208496094,3556913.0 1996-12-20,4.740740776062012,4.802468776702881,4.60493803024292,4.790122985839844,5410800.0 1996-12-23,4.777778148651123,4.876543045043945,4.765431880950928,4.765431880950928,2761088.0 1996-12-24,4.814815044403076,4.901235103607178,4.765431880950928,4.802468776702881,3730050.0 1996-12-26,4.802468776702881,4.888888835906982,4.802468776702881,4.814815044403076,3387825.0 1996-12-27,4.771605014801025,4.901235103607178,4.728394985198975,4.827159881591797,1846800.0 1996-12-30,4.888888835906982,4.950616836547852,4.765431880950928,4.790122985839844,1715175.0 1996-12-31,5.024691104888916,5.049383163452148,4.839506149291992,4.876543045043945,4175550.0 1997-01-02,5.222221851348877,5.234568119049072,4.901235103607178,5.0,5640638.0 1997-01-03,5.302468776702881,5.358025074005127,5.197531223297119,5.259259223937988,6361538.0 1997-01-06,5.419753074645996,5.518518924713135,5.320988178253174,5.358025074005127,8508038.0 1997-01-07,5.314815044403076,5.388888835906982,5.148148059844971,5.3333330154418945,3920400.0 1997-01-08,5.351851940155029,5.388888835906982,5.055555820465088,5.370369911193848,4540050.0 1997-01-09,5.518518924713135,5.592593193054199,5.3333330154418945,5.481481075286865,3489750.0 1997-01-10,5.611111164093018,5.685184955596924,5.296296119689941,5.314815044403076,4168125.0 1997-01-13,5.851851940155029,5.907406806945801,5.574073791503906,5.703703880310059,4376025.0 1997-01-14,5.685184955596924,6.037036895751953,5.629630088806152,5.925926208496094,5732775.0 1997-01-15,4.962963104248047,5.407406806945801,4.888888835906982,5.055555820465088,29460375.0 1997-01-16,5.148148059844971,5.203703880310059,5.0,5.148148059844971,13800375.0 1997-01-17,5.055555820465088,5.203703880310059,5.0,5.148148059844971,7529625.0 1997-01-20,5.185184955596924,5.185184955596924,4.851851940155029,5.055555820465088,10582650.0 1997-01-21,5.462963104248047,5.629630088806152,5.129630088806152,5.1666669845581055,7746975.0 1997-01-22,5.3333330154418945,5.5,5.296296119689941,5.481481075286865,5833350.0 1997-01-23,5.351851940155029,5.6666669845581055,5.3333330154418945,5.370369911193848,2793825.0 1997-01-24,5.407406806945801,5.481481075286865,5.111111164093018,5.296296119689941,4925475.0 1997-01-27,5.064815044403076,5.407406806945801,5.055555820465088,5.407406806945801,3138075.0 1997-01-28,5.481481075286865,5.481481075286865,5.037036895751953,5.3333330154418945,4810050.0 1997-01-29,5.407406806945801,5.518518924713135,5.3333330154418945,5.518518924713135,6616350.0 1997-01-30,5.370369911193848,5.444444179534912,5.3333330154418945,5.370369911193848,6818175.0 1997-01-31,5.648148059844971,5.740740776062012,5.3333330154418945,5.3333330154418945,8353800.0 1997-02-03,5.6666669845581055,5.740740776062012,5.555555820465088,5.703703880310059,4666275.0 1997-02-04,5.555555820465088,5.777778148651123,5.444444179534912,5.6666669845581055,3165075.0 1997-02-05,5.240740776062012,5.592593193054199,5.129630088806152,5.555555820465088,3322350.0 1997-02-06,5.074073791503906,5.3333330154418945,5.018518924713135,5.3333330154418945,4104000.0 1997-02-07,5.407406806945801,5.444444179534912,5.129630088806152,5.148148059844971,4913325.0 1997-02-10,5.259259223937988,5.444444179534912,5.185184955596924,5.444444179534912,3312900.0 1997-02-11,5.148148059844971,5.296296119689941,5.037036895751953,5.296296119689941,3402000.0 1997-02-12,5.361111164093018,5.388888835906982,5.148148059844971,5.185184955596924,2693925.0 1997-02-13,5.407406806945801,5.629630088806152,5.3333330154418945,5.407406806945801,3476250.0 1997-02-14,5.296296119689941,5.370369911193848,5.148148059844971,5.370369911193848,2137725.0 1997-02-18,5.314815044403076,5.3333330154418945,5.185184955596924,5.277778148651123,6681150.0 1997-02-19,5.444444179534912,5.5,5.296296119689941,5.3333330154418945,2170800.0 1997-02-20,5.444444179534912,5.518518924713135,5.3333330154418945,5.388888835906982,2428650.0 1997-02-21,5.444444179534912,5.537036895751953,5.407406806945801,5.444444179534912,3420900.0 1997-02-24,5.407406806945801,5.537036895751953,5.3333330154418945,5.444444179534912,2467125.0 1997-02-25,5.398148059844971,5.444444179534912,5.277778148651123,5.425926208496094,1937925.0 1997-02-26,5.407406806945801,5.425926208496094,5.296296119689941,5.425926208496094,2314575.0 1997-02-27,5.3333330154418945,5.388888835906982,5.296296119689941,5.351851940155029,2340900.0 1997-02-28,5.537036895751953,5.555555820465088,5.296296119689941,5.296296119689941,6309225.0 1997-03-03,5.472221851348877,5.722221851348877,5.425926208496094,5.5,6403725.0 1997-03-04,5.425926208496094,5.481481075286865,5.3333330154418945,5.481481075286865,2191725.0 1997-03-05,5.203703880310059,5.481481075286865,5.092593193054199,5.444444179534912,3859650.0 1997-03-06,5.268518924713135,5.388888835906982,5.064815044403076,5.259259223937988,5771250.0 1997-03-07,4.3333330154418945,5.1666669845581055,4.1666669845581055,5.1666669845581055,73581750.0 1997-03-10,3.9814810752868652,4.518518924713135,3.814815044403076,4.518518924713135,27042525.0 1997-03-11,4.046296119689941,4.074073791503906,3.9814810752868652,4.074073791503906,18038025.0 1997-03-12,4.0,4.185184955596924,4.0,4.129630088806152,9846900.0 1997-03-13,4.0,4.222221851348877,3.962963104248047,4.0,10812825.0 1997-03-14,3.8518519401550293,4.018518924713135,3.740741014480591,4.018518924713135,6600150.0 1997-03-17,3.777777910232544,3.8888890743255615,3.537036895751953,3.8518519401550293,9799650.0 1997-03-18,3.814815044403076,3.8518519401550293,3.555556058883667,3.7962958812713623,6493500.0 1997-03-19,3.722222089767456,3.8333330154418945,3.555556058883667,3.740741014480591,6065550.0 1997-03-20,3.962963104248047,4.0,3.740741014480591,3.777777910232544,3984525.0 1997-03-21,3.944443941116333,4.037036895751953,3.944443941116333,4.0,4873500.0 1997-03-24,3.7962958812713623,3.962963104248047,3.7962958812713623,3.962963104248047,3845475.0 1997-03-25,3.7962958812713623,3.8518519401550293,3.6296300888061523,3.8518519401550293,8825625.0 1997-03-26,3.7037041187286377,3.8518519401550293,3.462963104248047,3.8333330154418945,19072800.0 1997-03-27,4.351851940155029,4.370369911193848,3.7962958812713623,3.7962958812713623,20704950.0 1997-03-31,4.444444179534912,4.537036895751953,4.296296119689941,4.425926208496094,11021400.0 1997-04-01,4.305555820465088,4.425926208496094,4.296296119689941,4.370369911193848,8089875.0 1997-04-02,4.342593193054199,4.425926208496094,4.259259223937988,4.314815044403076,6076350.0 1997-04-03,4.611111164093018,4.6666669845581055,4.407406806945801,4.555555820465088,8102700.0 1997-04-04,4.907406806945801,4.962963104248047,4.481481075286865,4.555555820465088,6363900.0 1997-04-07,4.6666669845581055,4.944444179534912,4.648148059844971,4.944444179534912,3950100.0 1997-04-08,4.870369911193848,4.907406806945801,4.6666669845581055,4.685184955596924,5299425.0 1997-04-09,4.824073791503906,4.981481075286865,4.814815044403076,4.888888835906982,3921750.0 1997-04-10,4.685184955596924,4.907406806945801,4.6666669845581055,4.8333330154418945,3545100.0 1997-04-11,4.574073791503906,4.759259223937988,4.425926208496094,4.648148059844971,4551525.0 1997-04-14,4.740740776062012,4.888888835906982,4.444444179534912,4.574073791503906,4141125.0 1997-04-15,4.888888835906982,5.055555820465088,4.796296119689941,4.907406806945801,6372000.0 1997-04-16,4.574073791503906,4.925926208496094,4.407406806945801,4.851851940155029,3844125.0 1997-04-17,4.481481075286865,4.6666669845581055,4.425926208496094,4.592593193054199,5964975.0 1997-04-18,4.481481075286865,4.555555820465088,4.407406806945801,4.537036895751953,4011525.0 1997-04-21,4.388888835906982,4.518518924713135,4.277778148651123,4.462963104248047,3250800.0 1997-04-22,4.314815044403076,4.425926208496094,4.259259223937988,4.407406806945801,2802600.0 1997-04-23,4.777778148651123,4.907406806945801,4.314815044403076,4.3333330154418945,8604900.0 1997-04-24,4.592593193054199,5.037036895751953,4.481481075286865,4.8333330154418945,12920175.0 1997-04-25,4.388888835906982,4.574073791503906,4.185184955596924,4.555555820465088,7587675.0 1997-04-28,4.444444179534912,4.574073791503906,4.277778148651123,4.370369911193848,2311875.0 1997-04-29,4.574073791503906,4.629630088806152,4.444444179534912,4.518518924713135,3431700.0 1997-04-30,4.629630088806152,4.8333330154418945,4.4166669845581055,4.481481075286865,5705100.0 1997-05-01,4.453703880310059,4.6666669845581055,4.388888835906982,4.629630088806152,3385800.0 1997-05-02,4.777778148651123,4.796296119689941,4.444444179534912,4.481481075286865,7506000.0 1997-05-05,5.194444179534912,5.222221851348877,4.888888835906982,4.907406806945801,12275550.0 1997-05-06,5.3333330154418945,5.574073791503906,4.944444179534912,5.185184955596924,9061875.0 1997-05-07,5.037036895751953,5.3333330154418945,4.870369911193848,5.259259223937988,8721675.0 1997-05-08,5.185184955596924,5.296296119689941,4.814815044403076,5.0,8123625.0 1997-05-09,5.296296119689941,5.3333330154418945,5.111111164093018,5.277778148651123,4390875.0 1997-05-12,5.018518924713135,5.314815044403076,4.962963104248047,5.296296119689941,3545775.0 1997-05-13,4.944444179534912,5.074073791503906,4.907406806945801,5.018518924713135,2704725.0 1997-05-14,4.8333330154418945,5.018518924713135,4.787036895751953,5.018518924713135,2417850.0 1997-05-15,5.0,5.092593193054199,4.814815044403076,4.8333330154418945,4059450.0 1997-05-16,4.888888835906982,5.0,4.814815044403076,5.0,4951125.0 1997-05-19,4.675926208496094,4.925926208496094,4.481481075286865,4.888888835906982,8362575.0 1997-05-20,4.935184955596924,4.981481075286865,4.648148059844971,4.6666669845581055,6443550.0 1997-05-21,5.018518924713135,5.129630088806152,4.981481075286865,5.055555820465088,5384475.0 1997-05-22,5.018518924713135,5.092593193054199,4.962963104248047,5.037036895751953,2037825.0 1997-05-23,5.018518924713135,5.092593193054199,4.981481075286865,5.055555820465088,2200500.0 1997-05-27,5.370369911193848,5.425926208496094,4.962963104248047,5.018518924713135,6318000.0 1997-05-28,5.3333330154418945,5.481481075286865,5.296296119689941,5.370369911193848,4228875.0 1997-05-29,5.222221851348877,5.388888835906982,5.129630088806152,5.388888835906982,3814425.0 1997-05-30,5.259259223937988,5.3333330154418945,4.907406806945801,4.925926208496094,5141475.0 1997-06-02,5.277778148651123,5.351851940155029,5.185184955596924,5.277778148651123,2911950.0 1997-06-03,5.129630088806152,5.259259223937988,5.055555820465088,5.259259223937988,2922075.0 1997-06-04,4.944444179534912,5.092593193054199,4.8333330154418945,5.074073791503906,3649050.0 1997-06-05,4.888888835906982,5.037036895751953,4.870369911193848,4.925926208496094,3234600.0 1997-06-06,4.680555820465088,4.888888835906982,4.648148059844971,4.870369911193848,5456025.0 1997-06-09,4.805555820465088,4.953703880310059,4.629630088806152,4.703703880310059,3377700.0 1997-06-10,4.657406806945801,4.8333330154418945,4.629630088806152,4.796296119689941,2284875.0 1997-06-11,4.638888835906982,4.685184955596924,4.518518924713135,4.685184955596924,8704125.0 1997-06-12,4.5,4.648148059844971,4.444444179534912,4.648148059844971,8161425.0 1997-06-13,4.296296119689941,4.648148059844971,4.231481075286865,4.555555820465088,8833050.0 1997-06-16,4.606481075286865,4.6666669845581055,4.277778148651123,4.296296119689941,6817500.0 1997-06-17,4.537036895751953,4.777778148651123,4.518518924713135,4.629630088806152,3575475.0 1997-06-18,4.388888835906982,4.611111164093018,4.351851940155029,4.518518924713135,4391550.0 1997-06-19,4.703703880310059,4.703703880310059,4.370369911193848,4.407406806945801,6194475.0 1997-06-20,4.740740776062012,4.925926208496094,4.625,4.722221851348877,5565375.0 1997-06-23,4.620369911193848,4.888888835906982,4.592593193054199,4.6666669845581055,3489750.0 1997-06-24,4.796296119689941,4.814815044403076,4.657406806945801,4.657406806945801,2859975.0 1997-06-25,4.777778148651123,4.888888835906982,4.6666669845581055,4.759259223937988,4218075.0 1997-06-26,4.592593193054199,4.796296119689941,4.592593193054199,4.685184955596924,3232575.0 1997-06-27,4.527778148651123,4.685184955596924,4.388888835906982,4.601851940155029,4687200.0 1997-06-30,4.407406806945801,4.648148059844971,4.388888835906982,4.527778148651123,5036850.0 1997-07-01,4.425926208496094,4.537036895751953,4.425926208496094,4.425926208496094,5068575.0 1997-07-02,4.574073791503906,4.5833330154418945,4.425926208496094,4.462963104248047,6440175.0 1997-07-03,4.629630088806152,4.710648059844971,4.555555820465088,4.555555820465088,3433050.0 1997-07-07,4.601851940155029,4.740740776062012,4.537036895751953,4.740740776062012,2045250.0 1997-07-08,4.759259223937988,4.759259223937988,4.555555820465088,4.574073791503906,5784075.0 1997-07-09,4.851851940155029,4.944444179534912,4.740740776062012,4.740740776062012,6745275.0 1997-07-10,5.185184955596924,5.185184955596924,4.796296119689941,4.8333330154418945,5415525.0 1997-07-11,5.148148059844971,5.314815044403076,5.074073791503906,5.092593193054199,7100325.0 1997-07-14,5.3333330154418945,5.370369911193848,5.138888835906982,5.1666669845581055,5329800.0 1997-07-15,5.3333330154418945,5.407406806945801,5.074073791503906,5.370369911193848,5070600.0 1997-07-16,5.842593193054199,5.888888835906982,5.444444179534912,5.472221851348877,27413775.0 1997-07-17,5.736111164093018,5.851851940155029,5.611111164093018,5.851851940155029,5103675.0 1997-07-18,5.611111164093018,5.777778148651123,5.407406806945801,5.712963104248047,5285250.0 1997-07-21,5.462963104248047,5.592593193054199,5.370369911193848,5.574073791503906,2567025.0 1997-07-22,5.555555820465088,5.6666669845581055,5.407406806945801,5.481481075286865,2781675.0 1997-07-23,5.574073791503906,5.685184955596924,5.518518924713135,5.555555820465088,2405025.0 1997-07-24,5.425926208496094,5.592593193054199,5.388888835906982,5.518518924713135,1888650.0 1997-07-25,5.370369911193848,5.481481075286865,5.370369911193848,5.481481075286865,1676700.0 1997-07-28,5.407406806945801,5.462963104248047,5.351851940155029,5.425926208496094,1144125.0 1997-07-29,5.629630088806152,5.629630088806152,5.370369911193848,5.370369911193848,2026350.0 1997-07-30,5.537036895751953,5.703703880310059,5.462963104248047,5.629630088806152,4415175.0 1997-07-31,5.518518924713135,5.629630088806152,5.444444179534912,5.537036895751953,4582575.0 1997-08-01,5.722221851348877,5.759259223937988,5.444444179534912,5.518518924713135,6428700.0 1997-08-04,5.925926208496094,5.962963104248047,5.740740776062012,5.759259223937988,5336550.0 1997-08-05,6.074073791503906,6.185184955596924,5.851851940155029,5.907406806945801,6158700.0 1997-08-06,6.222221851348877,6.296296119689941,6.092593193054199,6.185184955596924,6519150.0 1997-08-07,6.203703880310059,6.277778148651123,6.129630088806152,6.259259223937988,3481650.0 1997-08-08,6.129630088806152,6.296296119689941,6.0,6.092593193054199,4039200.0 1997-08-11,5.805555820465088,6.092593193054199,5.722221851348877,6.092593193054199,3026025.0 1997-08-12,5.6666669845581055,5.9166669845581055,5.611111164093018,5.8333330154418945,3262275.0 1997-08-13,5.592593193054199,5.722221851348877,5.537036895751953,5.722221851348877,3753000.0 1997-08-14,5.574073791503906,5.6666669845581055,5.518518924713135,5.592593193054199,2542725.0 1997-08-15,5.703703880310059,5.842593193054199,5.462963104248047,5.592593193054199,3306825.0 1997-08-18,5.796296119689941,5.851851940155029,5.648148059844971,5.740740776062012,2928825.0 1997-08-19,5.925926208496094,5.981481075286865,5.851851940155029,5.921296119689941,4625775.0 1997-08-20,6.074073791503906,6.148148059844971,5.907406806945801,5.925926208496094,2839725.0 1997-08-21,5.944444179534912,6.092593193054199,5.907406806945801,6.092593193054199,1327725.0 1997-08-22,5.888888835906982,6.111111164093018,5.8333330154418945,5.898148059844971,7809075.0 1997-08-25,6.055555820465088,6.074073791503906,5.888888835906982,5.962963104248047,2967975.0 1997-08-26,6.0,6.092593193054199,5.962963104248047,6.027778148651123,2263950.0 1997-08-27,6.0,6.037036895751953,5.888888835906982,5.981481075286865,3269700.0 1997-08-28,5.935184955596924,6.037036895751953,5.888888835906982,5.925926208496094,2890350.0 1997-08-29,5.990740776062012,6.0,5.907406806945801,5.925926208496094,528525.0 1997-09-02,6.222221851348877,6.287036895751953,6.0,6.037036895751953,3604500.0 1997-09-03,6.101851940155029,6.3333330154418945,6.074073791503906,6.259259223937988,2651400.0 1997-09-04,6.138888835906982,6.185184955596924,6.018518924713135,6.037036895751953,1718550.0 1997-09-05,6.296296119689941,6.314815044403076,6.1666669845581055,6.1666669845581055,2419200.0 1997-09-08,6.388888835906982,6.407406806945801,6.296296119689941,6.314815044403076,2825550.0 1997-09-09,6.555555820465088,6.611111164093018,6.370369911193848,6.425926208496094,2691225.0 1997-09-10,6.537036895751953,6.685184955596924,6.518518924713135,6.629630088806152,2792475.0 1997-09-11,6.574073791503906,6.592593193054199,6.462963104248047,6.574073791503906,2558925.0 1997-09-12,6.629630088806152,6.648148059844971,6.5,6.574073791503906,2342250.0 1997-09-15,6.5,6.685184955596924,6.444444179534912,6.564815044403076,3092850.0 1997-09-16,6.592593193054199,6.703703880310059,6.462963104248047,6.629630088806152,2411100.0 1997-09-17,6.703703880310059,6.814815044403076,6.555555820465088,6.648148059844971,2818125.0 1997-09-18,6.796296119689941,6.851851940155029,6.574073791503906,6.722221851348877,2662200.0 1997-09-19,6.777778148651123,6.814815044403076,6.685184955596924,6.768518924713135,1514025.0 1997-09-22,6.981481075286865,7.037036895751953,6.740740776062012,6.740740776062012,4709475.0 1997-09-23,7.240740776062012,7.277778148651123,6.925926208496094,6.972221851348877,5365575.0 1997-09-24,6.981481075286865,7.314815044403076,6.851851940155029,7.240740776062012,4803975.0 1997-09-25,6.888888835906982,7.129630088806152,6.851851940155029,6.944444179534912,1981125.0 1997-09-26,6.8333330154418945,6.907406806945801,6.777778148651123,6.888888835906982,2070225.0 1997-09-29,7.111111164093018,7.129630088806152,6.8333330154418945,6.8333330154418945,2691900.0 1997-09-30,6.689815044403076,7.111111164093018,6.657406806945801,7.055555820465088,3177900.0 1997-10-01,6.759259223937988,6.944444179534912,6.722221851348877,6.796296119689941,2324025.0 1997-10-02,6.8333330154418945,6.870369911193848,6.722221851348877,6.777778148651123,1728000.0 1997-10-03,7.092593193054199,7.203703880310059,6.851851940155029,6.851851940155029,3037500.0 1997-10-06,7.111111164093018,7.203703880310059,7.055555820465088,7.111111164093018,2673000.0 1997-10-07,7.129630088806152,7.240740776062012,7.111111164093018,7.185184955596924,2799225.0 1997-10-08,7.092593193054199,7.203703880310059,6.851851940155029,7.203703880310059,2126925.0 1997-10-09,7.1666669845581055,7.277778148651123,7.0,7.055555820465088,3078000.0 1997-10-10,7.111111164093018,7.222221851348877,7.037036895751953,7.129630088806152,1208250.0 1997-10-13,6.842593193054199,7.129630088806152,6.8333330154418945,7.129630088806152,2199150.0 1997-10-14,6.555555820465088,6.925926208496094,6.388888835906982,6.907406806945801,5763150.0 1997-10-15,6.6666669845581055,6.777778148651123,6.0,6.148148059844971,12754800.0 1997-10-16,6.222221851348877,6.8333330154418945,6.175926208496094,6.648148059844971,5768550.0 1997-10-17,6.370369911193848,6.444444179534912,6.018518924713135,6.1666669845581055,7109775.0 1997-10-20,6.203703880310059,6.481481075286865,6.129630088806152,6.425926208496094,5572800.0 1997-10-21,6.222221851348877,6.407406806945801,6.148148059844971,6.370369911193848,2472525.0 1997-10-22,6.092593193054199,6.240740776062012,6.074073791503906,6.222221851348877,4232250.0 1997-10-23,6.074073791503906,6.222221851348877,5.888888835906982,5.962963104248047,2255850.0 1997-10-24,5.8333330154418945,6.296296119689941,5.444444179534912,6.240740776062012,12195225.0 1997-10-27,5.388888835906982,5.703703880310059,5.388888835906982,5.685184955596924,4687200.0 1997-10-28,5.759259223937988,5.796296119689941,4.685184955596924,4.722221851348877,7404750.0 1997-10-29,5.888888835906982,6.0,5.796296119689941,5.870369911193848,4905225.0 1997-10-30,5.703703880310059,6.0,5.6666669845581055,5.6666669845581055,2148525.0 1997-10-31,5.907406806945801,6.037036895751953,5.759259223937988,6.0,984150.0 1997-11-03,5.972221851348877,6.037036895751953,5.888888835906982,5.935184955596924,1425600.0 1997-11-04,5.990740776062012,6.111111164093018,5.944444179534912,5.962963104248047,4051350.0 1997-11-05,6.009259223937988,6.148148059844971,5.898148059844971,6.092593193054199,1570050.0 1997-11-06,5.648148059844971,6.037036895751953,5.555555820465088,6.037036895751953,5168475.0 1997-11-07,5.592593193054199,5.703703880310059,5.444444179534912,5.518518924713135,2880225.0 1997-11-10,5.4166669845581055,5.6666669845581055,5.370369911193848,5.6666669845581055,1967625.0 1997-11-11,5.537036895751953,5.555555820465088,5.4166669845581055,5.444444179534912,2831625.0 1997-11-12,5.370369911193848,5.555555820465088,5.3333330154418945,5.407406806945801,3145500.0 1997-11-13,5.194444179534912,5.537036895751953,5.092593193054199,5.481481075286865,4581900.0 1997-11-14,5.509259223937988,5.518518924713135,5.185184955596924,5.277778148651123,2940300.0 1997-11-17,5.574073791503906,5.722221851348877,5.509259223937988,5.592593193054199,5580225.0 1997-11-18,5.370369911193848,5.648148059844971,5.277778148651123,5.611111164093018,6064875.0 1997-11-19,5.342593193054199,5.407406806945801,5.277778148651123,5.342593193054199,3740175.0 1997-11-20,5.490740776062012,5.5,5.3333330154418945,5.351851940155029,4339575.0 1997-11-21,5.462963104248047,5.611111164093018,5.425926208496094,5.592593193054199,3013875.0 1997-11-24,5.407406806945801,5.481481075286865,5.351851940155029,5.351851940155029,1478925.0 1997-11-25,5.064815044403076,5.407406806945801,4.768518924713135,5.388888835906982,9027450.0 1997-11-26,5.129630088806152,5.259259223937988,5.0833330154418945,5.129630088806152,3655125.0 1997-11-28,5.185184955596924,5.185184955596924,5.101851940155029,5.101851940155029,206550.0 1997-12-01,5.425926208496094,5.425926208496094,5.259259223937988,5.259259223937988,5348700.0 1997-12-02,4.759259223937988,5.370369911193848,4.740740776062012,5.351851940155029,8786475.0 1997-12-03,4.888888835906982,5.055555820465088,4.685184955596924,4.759259223937988,8209350.0 1997-12-04,5.074073791503906,5.111111164093018,4.907406806945801,4.944444179534912,3707775.0 1997-12-05,5.074073791503906,5.111111164093018,4.981481075286865,5.037036895751953,1794825.0 1997-12-08,5.222221851348877,5.277778148651123,5.037036895751953,5.111111164093018,4585275.0 1997-12-09,5.138888835906982,5.203703880310059,4.981481075286865,5.185184955596924,3676725.0 1997-12-10,4.925926208496094,5.129630088806152,4.8333330154418945,5.074073791503906,6027075.0 1997-12-11,4.203703880310059,4.629630088806152,4.148148059844971,4.481481075286865,24445125.0 1997-12-12,4.370369911193848,4.407406806945801,4.259259223937988,4.3333330154418945,12087900.0 1997-12-15,4.018518924713135,4.462963104248047,3.9814810752868652,4.444444179534912,11672100.0 1997-12-16,4.148148059844971,4.203703880310059,3.962963104248047,4.074073791503906,15931350.0 1997-12-17,3.990741014480591,4.3333330154418945,3.944443941116333,4.259259223937988,6706125.0 1997-12-18,4.240740776062012,4.240740776062012,3.777777910232544,4.037036895751953,15986700.0 1997-12-19,4.231481075286865,4.361111164093018,3.944443941116333,4.1666669845581055,5557950.0 1997-12-22,4.518518924713135,4.555555820465088,4.277778148651123,4.425926208496094,4675050.0 1997-12-23,4.305555820465088,4.5,4.259259223937988,4.5,6081750.0 1997-12-24,4.222221851348877,4.351851940155029,4.1666669845581055,4.296296119689941,2415150.0 1997-12-26,4.1666669845581055,4.259259223937988,4.111111164093018,4.259259223937988,1943325.0 1997-12-29,4.092593193054199,4.314815044403076,4.074073791503906,4.1666669845581055,5264325.0 1997-12-30,4.222221851348877,4.222221851348877,4.074073791503906,4.0833330154418945,3142800.0 1997-12-31,4.444444179534912,4.462963104248047,4.148148059844971,4.185184955596924,5256225.0 1998-01-02,4.444444179534912,4.555555820465088,4.351851940155029,4.462963104248047,1523475.0 1998-01-05,4.722221851348877,4.805555820465088,4.407406806945801,4.462963104248047,5674725.0 1998-01-06,4.490740776062012,4.703703880310059,4.462963104248047,4.629630088806152,5505975.0 1998-01-07,4.101851940155029,4.370369911193848,4.0,4.351851940155029,12341700.0 1998-01-08,3.944443941116333,4.0833330154418945,3.8981480598449707,4.055555820465088,9600525.0 1998-01-09,3.8796300888061523,4.055555820465088,3.7962958812713623,3.9814810752868652,7377075.0 1998-01-12,3.777777910232544,3.8703699111938477,3.6481480598449707,3.740741014480591,5076675.0 1998-01-13,3.740741014480591,3.9259259700775146,3.5740740299224854,3.8703699111938477,18056250.0 1998-01-14,4.092593193054199,4.222221851348877,3.759258985519409,3.8518519401550293,8573175.0 1998-01-15,4.111111164093018,4.203703880310059,3.8888890743255615,4.185184955596924,6205950.0 1998-01-16,3.240741014480591,3.2962958812713623,3.0740740299224854,3.185184955596924,56383425.0 1998-01-20,3.435184955596924,3.5,3.2962958812713623,3.3703699111938477,14674500.0 1998-01-21,3.3888890743255615,3.444443941116333,3.3703699111938477,3.40740704536438,5949450.0 1998-01-22,3.4166669845581055,3.4259259700775146,3.3333330154418945,3.3888890743255615,5510025.0 1998-01-23,3.40740704536438,3.4814810752868652,3.3888890743255615,3.4166669845581055,5397975.0 1998-01-26,3.3935189247131348,3.555556058883667,3.3888890743255615,3.4259259700775146,9355500.0 1998-01-27,3.3796300888061523,3.462963104248047,3.3703699111938477,3.3888890743255615,4541400.0 1998-01-28,3.3888890743255615,3.4259259700775146,3.3333330154418945,3.40740704536438,4739850.0 1998-01-29,3.444443941116333,3.4814810752868652,3.3518519401550293,3.3518519401550293,5962950.0 1998-01-30,3.4212958812713623,3.5185189247131348,3.40740704536438,3.4166669845581055,5281875.0 1998-02-02,3.805556058883667,3.805556058883667,3.555556058883667,3.5740740299224854,9254925.0 1998-02-03,3.962963104248047,3.962963104248047,3.777777910232544,3.814815044403076,6635925.0 1998-02-04,4.018518924713135,4.074073791503906,3.8888890743255615,3.90740704536438,8071650.0 1998-02-05,3.8240740299224854,4.064815044403076,3.759258985519409,4.055555820465088,8305875.0 1998-02-06,3.7638890743255615,3.8333330154418945,3.6296300888061523,3.8333330154418945,2961900.0 1998-02-09,3.712963104248047,3.7962958812713623,3.7037041187286377,3.7962958812713623,1585575.0 1998-02-10,3.759258985519409,3.7962958812713623,3.685184955596924,3.7037041187286377,6412500.0 1998-02-11,3.75,3.8518519401550293,3.722222089767456,3.7962958812713623,2276775.0 1998-02-12,3.7037041187286377,3.777777910232544,3.685184955596924,3.759258985519409,3642300.0 1998-02-13,3.685184955596924,3.7314810752868652,3.685184955596924,3.7037041187286377,4003425.0 1998-02-17,3.694443941116333,3.759258985519409,3.685184955596924,3.7037041187286377,5391225.0 1998-02-18,3.7037041187286377,3.722222089767456,3.6481480598449707,3.7037041187286377,4538025.0 1998-02-19,3.8333330154418945,3.8518519401550293,3.685184955596924,3.7037041187286377,6688575.0 1998-02-20,3.759258985519409,3.8518519401550293,3.7037041187286377,3.8518519401550293,2247075.0 1998-02-23,3.7962958812713623,3.90740704536438,3.740741014480591,3.8703699111938477,3231900.0 1998-02-24,3.7037041187286377,3.7962958812713623,3.6759259700775146,3.7962958812713623,4428000.0 1998-02-25,3.7037041187286377,3.740741014480591,3.6296300888061523,3.722222089767456,2959200.0 1998-02-26,3.6481480598449707,3.712963104248047,3.5740740299224854,3.712963104248047,6924150.0 1998-02-27,3.5833330154418945,3.7037041187286377,3.555556058883667,3.685184955596924,3890700.0 1998-03-02,3.59259295463562,3.6111109256744385,3.3703699111938477,3.59259295463562,7490475.0 1998-03-03,3.4212958812713623,3.555556058883667,3.3888890743255615,3.555556058883667,10049400.0 1998-03-04,3.462963104248047,3.5,3.40740704536438,3.444443941116333,5393250.0 1998-03-05,3.435184955596924,3.462963104248047,3.259258985519409,3.287036895751953,11290050.0 1998-03-06,3.3888890743255615,3.4814810752868652,3.3333330154418945,3.4259259700775146,4889025.0 1998-03-09,3.185184955596924,3.3703699111938477,3.1481480598449707,3.3333330154418945,6396300.0 1998-03-10,3.277777910232544,3.3888890743255615,3.222222089767456,3.25,6747975.0 1998-03-11,3.4166669845581055,3.537036895751953,3.2685189247131348,3.277777910232544,10924200.0 1998-03-12,3.509258985519409,3.5185189247131348,3.40740704536438,3.40740704536438,6841125.0 1998-03-13,3.472222089767456,3.5185189247131348,3.40740704536438,3.5185189247131348,4511025.0 1998-03-16,3.472222089767456,3.5,3.435184955596924,3.435184955596924,2529900.0 1998-03-17,3.3888890743255615,3.5185189247131348,3.3518519401550293,3.462963104248047,4515075.0 1998-03-18,3.3703699111938477,3.4166669845581055,3.314815044403076,3.34259295463562,3046275.0 1998-03-19,3.314815044403076,3.40740704536438,3.2962958812713623,3.40740704536438,4382775.0 1998-03-20,3.259258985519409,3.314815044403076,3.240741014480591,3.314815044403076,8436825.0 1998-03-23,3.3240740299224854,3.3240740299224854,3.259258985519409,3.259258985519409,5872500.0 1998-03-24,3.34259295463562,3.3518519401550293,3.277777910232544,3.3240740299224854,8257275.0 1998-03-25,3.3333330154418945,3.4259259700775146,3.259258985519409,3.3981480598449707,2403000.0 1998-03-26,3.287036895751953,3.3611109256744385,3.259258985519409,3.2962958812713623,6463800.0 1998-03-27,3.212963104248047,3.314815044403076,3.185184955596924,3.305556058883667,2770200.0 1998-03-30,3.2615740299224854,3.34259295463562,3.2037041187286377,3.240741014480591,4326750.0 1998-03-31,3.1111109256744385,3.2962958812713623,3.1111109256744385,3.277777910232544,4417875.0 1998-04-01,3.1296300888061523,3.2037041187286377,3.0740740299224854,3.1666669845581055,16453125.0 1998-04-02,3.8333330154418945,3.8888890743255615,3.444443941116333,3.472222089767456,23385375.0 1998-04-03,3.6759259700775146,3.8888890743255615,3.59259295463562,3.8611109256744385,8135775.0 1998-04-06,3.6296300888061523,3.685184955596924,3.5185189247131348,3.6759259700775146,3271050.0 1998-04-07,3.564815044403076,3.6111109256744385,3.537036895751953,3.555556058883667,4797900.0 1998-04-08,3.694443941116333,3.7037041187286377,3.5185189247131348,3.59259295463562,3074625.0 1998-04-09,3.6666669845581055,3.740741014480591,3.6018519401550293,3.7037041187286377,2292300.0 1998-04-13,3.7037041187286377,3.712963104248047,3.6111109256744385,3.685184955596924,1494450.0 1998-04-14,3.7685189247131348,3.814815044403076,3.6759259700775146,3.7037041187286377,5121225.0 1998-04-15,3.9259259700775146,3.944443941116333,3.759258985519409,3.759258985519409,5238675.0 1998-04-16,3.8888890743255615,3.9814810752868652,3.759258985519409,3.8333330154418945,3327075.0 1998-04-17,3.8703699111938477,3.935184955596924,3.777777910232544,3.8333330154418945,7728075.0 1998-04-20,3.990741014480591,4.0,3.8518519401550293,3.8518519401550293,4003425.0 1998-04-21,4.148148059844971,4.277778148651123,3.962963104248047,3.9814810752868652,6062175.0 1998-04-22,4.296296119689941,4.3333330154418945,4.074073791503906,4.129630088806152,2668950.0 1998-04-23,4.111111164093018,4.277778148651123,3.9166669845581055,4.240740776062012,3204900.0 1998-04-24,4.259259223937988,4.287036895751953,4.074073791503906,4.111111164093018,4428675.0 1998-04-27,4.111111164093018,4.222221851348877,3.962963104248047,4.111111164093018,2679075.0 1998-04-28,4.129630088806152,4.351851940155029,4.016203880310059,4.148148059844971,3271050.0 1998-04-29,4.037036895751953,4.152778148651123,3.962963104248047,4.148148059844971,3193425.0 1998-04-30,4.203703880310059,4.3333330154418945,4.0833330154418945,4.111111164093018,4307175.0 1998-05-01,4.148148059844971,4.314815044403076,4.129630088806152,4.222221851348877,4899825.0 1998-05-04,4.111111164093018,4.444444179534912,4.055555820465088,4.148148059844971,5338575.0 1998-05-05,4.314815044403076,4.3333330154418945,4.092593193054199,4.120369911193848,3302100.0 1998-05-06,4.648148059844971,4.796296119689941,4.351851940155029,4.379630088806152,8425350.0 1998-05-07,4.462963104248047,4.685184955596924,4.425926208496094,4.685184955596924,4457025.0 1998-05-08,4.703703880310059,4.759259223937988,4.462963104248047,4.481481075286865,3931875.0 1998-05-11,4.296296119689941,4.851851940155029,4.296296119689941,4.703703880310059,5314950.0 1998-05-12,4.555555820465088,4.638888835906982,4.175926208496094,4.370369911193848,5883300.0 1998-05-13,4.481481075286865,4.648148059844971,4.481481075286865,4.537036895751953,1975050.0 1998-05-14,4.314815044403076,4.481481075286865,4.314815044403076,4.444444179534912,3582900.0 1998-05-15,4.185184955596924,4.351851940155029,4.1666669845581055,4.314815044403076,2696625.0 1998-05-18,4.129630088806152,4.287036895751953,4.0833330154418945,4.203703880310059,3788100.0 1998-05-19,4.0833330154418945,4.222221851348877,4.046296119689941,4.1666669845581055,3676050.0 1998-05-20,4.0,4.157406806945801,3.944443941116333,4.129630088806152,6849900.0 1998-05-21,3.884258985519409,4.037036895751953,3.8518519401550293,4.009259223937988,4714200.0 1998-05-22,4.018518924713135,4.018518924713135,3.8888890743255615,3.90740704536438,8415900.0 1998-05-26,3.8518519401550293,4.111111164093018,3.8333330154418945,4.055555820465088,5813775.0 1998-05-27,3.6759259700775146,3.7962958812713623,3.6481480598449707,3.740741014480591,7307550.0 1998-05-28,3.8333330154418945,3.935184955596924,3.6759259700775146,3.685184955596924,6513750.0 1998-05-29,3.6296300888061523,3.8703699111938477,3.6296300888061523,3.84259295463562,2351025.0 1998-06-01,3.564815044403076,3.722222089767456,3.537036895751953,3.6481480598449707,3903525.0 1998-06-02,3.6481480598449707,3.7314810752868652,3.5462958812713623,3.6111109256744385,4865400.0 1998-06-03,3.6111109256744385,3.722222089767456,3.6111109256744385,3.694443941116333,2648700.0 1998-06-04,3.7037041187286377,3.75,3.59259295463562,3.6296300888061523,3007800.0 1998-06-05,3.777777910232544,3.787036895751953,3.7037041187286377,3.722222089767456,1844775.0 1998-06-08,3.5833330154418945,3.814815044403076,3.5740740299224854,3.814815044403076,3914325.0 1998-06-09,3.537036895751953,3.5833330154418945,3.4814810752868652,3.5833330154418945,2923425.0 1998-06-10,3.4259259700775146,3.5185189247131348,3.3888890743255615,3.5,4060125.0 1998-06-11,3.2962958812713623,3.4259259700775146,3.259258985519409,3.4259259700775146,4357125.0 1998-06-12,3.1296300888061523,3.2962958812713623,3.0740740299224854,3.277777910232544,5208975.0 1998-06-15,3.222222089767456,3.314815044403076,3.055556058883667,3.1111109256744385,3495825.0 1998-06-16,3.259258985519409,3.3518519401550293,3.25,3.2962958812713623,3196125.0 1998-06-17,3.1666669845581055,3.3611109256744385,3.09259295463562,3.3240740299224854,4048650.0 1998-06-18,3.0833330154418945,3.2037041187286377,3.0740740299224854,3.2037041187286377,1995975.0 1998-06-19,3.1018519401550293,3.2037041187286377,3.027777910232544,3.1666669845581055,2467125.0 1998-06-22,3.3240740299224854,3.3703699111938477,3.1018519401550293,3.1481480598449707,4808700.0 1998-06-23,3.490741014480591,3.5,3.3333330154418945,3.34259295463562,4449600.0 1998-06-24,3.7962958812713623,3.8333330154418945,3.5,3.5185189247131348,7846875.0 1998-06-25,3.944443941116333,4.018518924713135,3.8518519401550293,3.8703699111938477,7682175.0 1998-06-26,3.962963104248047,4.037036895751953,3.8888890743255615,3.90740704536438,4286250.0 1998-06-29,4.138888835906982,4.259259223937988,3.962963104248047,3.9814810752868652,5754375.0 1998-06-30,3.8703699111938477,4.074073791503906,3.814815044403076,4.055555820465088,7672050.0 1998-07-01,4.481481075286865,4.759259223937988,4.444444179534912,4.629630088806152,26873100.0 1998-07-02,4.370369911193848,4.481481075286865,4.296296119689941,4.481481075286865,26293950.0 1998-07-06,4.444444179534912,4.462963104248047,4.314815044403076,4.379630088806152,10304550.0 1998-07-07,4.592593193054199,4.592593193054199,4.435184955596924,4.444444179534912,12123675.0 1998-07-08,4.712963104248047,4.740740776062012,4.611111164093018,4.6666669845581055,10532025.0 1998-07-09,4.5833330154418945,4.740740776062012,4.555555820465088,4.703703880310059,10178325.0 1998-07-10,4.592593193054199,4.740740776062012,4.388888835906982,4.555555820465088,13662675.0 1998-07-13,4.592593193054199,4.648148059844971,4.462963104248047,4.555555820465088,6087150.0 1998-07-14,4.444444179534912,4.592593193054199,4.444444179534912,4.574073791503906,6945075.0 1998-07-15,4.6666669845581055,4.759259223937988,4.453703880310059,4.481481075286865,6376725.0 1998-07-16,4.861111164093018,5.018518924713135,4.629630088806152,4.629630088806152,9728100.0 1998-07-17,4.740740776062012,4.870369911193848,4.722221851348877,4.851851940155029,10174950.0 1998-07-20,4.712963104248047,4.824073791503906,4.703703880310059,4.740740776062012,8328825.0 1998-07-21,4.944444179534912,5.314815044403076,4.685184955596924,4.722221851348877,15417675.0 1998-07-22,4.787036895751953,5.0,4.777778148651123,4.907406806945801,6825600.0 1998-07-23,4.537036895751953,4.870369911193848,4.518518924713135,4.8333330154418945,5354100.0 1998-07-24,4.648148059844971,4.731481075286865,4.5,4.527778148651123,5027400.0 1998-07-27,4.6666669845581055,4.703703880310059,4.518518924713135,4.518518924713135,4804650.0 1998-07-28,4.675926208496094,4.879630088806152,4.648148059844971,4.675926208496094,3858975.0 1998-07-29,4.537036895751953,4.851851940155029,4.518518924713135,4.685184955596924,4162725.0 1998-07-30,4.722221851348877,4.75,4.555555820465088,4.574073791503906,2639250.0 1998-07-31,4.5416669845581055,4.773148059844971,4.527778148651123,4.685184955596924,3561975.0 1998-08-03,4.379630088806152,4.555555820465088,4.240740776062012,4.518518924713135,5634225.0 1998-08-04,4.129630088806152,4.370369911193848,4.037036895751953,4.351851940155029,9207000.0 1998-08-05,4.055555820465088,4.296296119689941,3.9814810752868652,4.111111164093018,4409100.0 1998-08-06,4.361111164093018,4.398148059844971,3.944443941116333,4.074073791503906,8160075.0 1998-08-07,4.564815044403076,4.675926208496094,4.425926208496094,4.444444179534912,7184700.0 1998-08-10,4.388888835906982,4.574073791503906,4.3333330154418945,4.527778148651123,2990925.0 1998-08-11,4.259259223937988,4.370369911193848,4.092593193054199,4.370369911193848,3633525.0 1998-08-12,4.296296119689941,4.462963104248047,4.240740776062012,4.351851940155029,3344625.0 1998-08-13,4.120369911193848,4.3333330154418945,4.074073791503906,4.314815044403076,4657500.0 1998-08-14,3.944443941116333,4.185184955596924,3.90740704536438,4.148148059844971,3186000.0 1998-08-17,4.148148059844971,4.185184955596924,3.8703699111938477,3.8888890743255615,6649425.0 1998-08-18,4.462963104248047,4.481481075286865,4.212963104248047,4.212963104248047,12546900.0 1998-08-19,4.3333330154418945,4.546296119689941,4.25,4.518518924713135,7105050.0 1998-08-20,4.185184955596924,4.259259223937988,4.148148059844971,4.240740776062012,2138400.0 1998-08-21,3.8518519401550293,4.157406806945801,3.8518519401550293,4.157406806945801,7740225.0 1998-08-24,3.805556058883667,4.018518924713135,3.740741014480591,3.944443941116333,4927500.0 1998-08-25,3.78240704536438,4.037036895751953,3.7685189247131348,3.935184955596924,5234625.0 1998-08-26,3.5740740299224854,3.740741014480591,3.5185189247131348,3.740741014480591,6118200.0 1998-08-27,3.34259295463562,3.59259295463562,3.1296300888061523,3.5833330154418945,11269125.0 1998-08-28,3.3611109256744385,3.4814810752868652,3.222222089767456,3.444443941116333,16316775.0 1998-08-31,2.712963104248047,3.4259259700775146,2.6666669845581055,3.40740704536438,9427050.0 1998-09-01,3.4259259700775146,3.462963104248047,2.7962958812713623,2.805556058883667,21309750.0 1998-09-02,3.3703699111938477,3.5,3.314815044403076,3.462963104248047,10405125.0 1998-09-03,3.185184955596924,3.3703699111938477,3.037036895751953,3.3333330154418945,7519500.0 1998-09-04,3.1111109256744385,3.3518519401550293,3.0740740299224854,3.259258985519409,6864075.0 1998-09-08,3.4537041187286377,3.555556058883667,3.3703699111938477,3.3888890743255615,6629850.0 1998-09-09,3.259258985519409,3.4537041187286377,3.212963104248047,3.444443941116333,4666275.0 1998-09-10,3.1666669845581055,3.2037041187286377,2.972222089767456,3.09259295463562,9545175.0 1998-09-11,3.34259295463562,3.435184955596924,3.222222089767456,3.222222089767456,10986975.0 1998-09-14,3.444443941116333,3.555556058883667,3.3888890743255615,3.537036895751953,5266350.0 1998-09-15,3.3333330154418945,3.3981480598449707,3.2962958812713623,3.3703699111938477,8299800.0 1998-09-16,3.3703699111938477,3.40740704536438,3.2962958812713623,3.3981480598449707,5015250.0 1998-09-17,3.2962958812713623,3.3240740299224854,3.240741014480591,3.259258985519409,5491125.0 1998-09-18,3.0185189247131348,3.2962958812713623,2.9814810752868652,3.2962958812713623,9011250.0 1998-09-21,3.037036895751953,3.037036895751953,2.805556058883667,3.0,7179300.0 1998-09-22,2.8703699111938477,3.287036895751953,2.759258985519409,3.1481480598449707,13662000.0 1998-09-23,3.222222089767456,3.2685189247131348,2.990741014480591,3.0,13782825.0 1998-09-24,3.25,3.3888890743255615,3.055556058883667,3.1481480598449707,11467575.0 1998-09-25,3.3518519401550293,3.3518519401550293,3.1666669845581055,3.185184955596924,5996025.0 1998-09-28,3.3888890743255615,3.472222089767456,3.2962958812713623,3.3518519401550293,8707500.0 1998-09-29,3.3703699111938477,3.444443941116333,3.2962958812713623,3.3981480598449707,5923125.0 1998-09-30,3.240741014480591,3.3518519401550293,3.1296300888061523,3.314815044403076,9010575.0 1998-10-01,3.027777910232544,3.0740740299224854,2.8518519401550293,3.055556058883667,10287000.0 1998-10-02,3.055556058883667,3.09259295463562,2.9166669845581055,3.0185189247131348,6191100.0 1998-10-05,2.935184955596924,3.0185189247131348,2.759258985519409,3.0,12927600.0 1998-10-06,2.875,3.0740740299224854,2.8703699111938477,3.0185189247131348,8091900.0 1998-10-07,2.722222089767456,2.972222089767456,2.65740704536438,2.8333330154418945,6109425.0 1998-10-08,2.7962958812713623,2.8518519401550293,2.5185189247131348,2.5185189247131348,5314275.0 1998-10-09,2.8888890743255615,2.944443941116333,2.6481480598449707,2.8703699111938477,5376375.0 1998-10-12,3.037036895751953,3.1666669845581055,2.9259259700775146,2.9259259700775146,8614350.0 1998-10-13,3.15740704536438,3.2962958812713623,3.037036895751953,3.055556058883667,7082100.0 1998-10-14,3.5740740299224854,3.694443941116333,2.962963104248047,3.0185189247131348,34942050.0 1998-10-15,3.6759259700775146,3.8518519401550293,3.490741014480591,3.5185189247131348,17238150.0 1998-10-16,3.787036895751953,3.8518519401550293,3.6296300888061523,3.685184955596924,11435175.0 1998-10-19,4.0,4.120369911193848,3.685184955596924,3.759258985519409,11686950.0 1998-10-20,3.8518519401550293,4.111111164093018,3.84259295463562,4.092593193054199,5699700.0 1998-10-21,3.6018519401550293,3.814815044403076,3.59259295463562,3.814815044403076,6971400.0 1998-10-22,3.740741014480591,3.7962958812713623,3.444443941116333,3.59259295463562,6363225.0 1998-10-23,3.9259259700775146,3.962963104248047,3.6481480598449707,3.7037041187286377,4698675.0 1998-10-26,4.009259223937988,4.037036895751953,3.814815044403076,3.90740704536438,4295700.0 1998-10-27,4.037036895751953,4.129630088806152,4.0,4.074073791503906,6567750.0 1998-10-28,4.0,4.027778148651123,3.944443941116333,4.0,1958175.0 1998-10-29,3.944443941116333,4.0,3.90740704536438,4.0,2940975.0 1998-10-30,4.009259223937988,4.027778148651123,3.9212958812713623,4.009259223937988,13946850.0 1998-11-02,4.0833330154418945,4.0833330154418945,3.9421300888061523,4.027778148651123,6077700.0 1998-11-03,4.009259223937988,4.055555820465088,3.9814810752868652,4.018518924713135,3198150.0 1998-11-04,4.592593193054199,4.611111164093018,4.027778148651123,4.027778148651123,14469975.0 1998-11-05,4.523148059844971,4.611111164093018,4.407406806945801,4.592593193054199,8000775.0 1998-11-06,4.425926208496094,4.611111164093018,4.407406806945801,4.518518924713135,13473675.0 1998-11-09,4.592593193054199,4.629630088806152,4.398148059844971,4.407406806945801,6708825.0 1998-11-10,4.962963104248047,5.0,4.546296119689941,4.546296119689941,14488200.0 1998-11-11,4.8333330154418945,5.240740776062012,4.805555820465088,5.027778148651123,6943725.0 1998-11-12,4.842593193054199,4.851851940155029,4.5833330154418945,4.8333330154418945,6751350.0 1998-11-13,4.740740776062012,4.907406806945801,4.574073791503906,4.814815044403076,4695300.0 1998-11-16,4.731481075286865,4.925926208496094,4.6666669845581055,4.842593193054199,3257550.0 1998-11-17,4.722221851348877,4.740740776062012,4.592593193054199,4.731481075286865,3578175.0 1998-11-18,5.277778148651123,5.296296119689941,4.6666669845581055,4.722221851348877,13329225.0 1998-11-19,5.194444179534912,5.388888835906982,5.074073791503906,5.259259223937988,7730775.0 1998-11-20,5.157406806945801,5.203703880310059,5.037036895751953,5.185184955596924,5318325.0 1998-11-23,5.148148059844971,5.277778148651123,5.129630088806152,5.148148059844971,3177900.0 1998-11-24,5.037036895751953,5.185184955596924,4.925926208496094,5.1666669845581055,2776275.0 1998-11-25,5.018518924713135,5.074073791503906,4.870369911193848,5.074073791503906,2549475.0 1998-11-27,5.157406806945801,5.1666669845581055,4.962963104248047,4.962963104248047,838350.0 1998-11-30,5.157406806945801,5.314815044403076,5.111111164093018,5.111111164093018,3168450.0 1998-12-01,5.203703880310059,5.222221851348877,4.8333330154418945,5.129630088806152,6131025.0 1998-12-02,5.444444179534912,5.518518924713135,5.055555820465088,5.185184955596924,4533975.0 1998-12-03,5.777778148651123,6.074073791503906,5.481481075286865,5.490740776062012,15833475.0 1998-12-04,5.444444179534912,5.944444179534912,5.388888835906982,5.925926208496094,14685975.0 1998-12-07,5.722221851348877,5.902778148651123,5.518518924713135,5.518518924713135,9587025.0 1998-12-08,5.722221851348877,5.8333330154418945,5.675926208496094,5.740740776062012,4806000.0 1998-12-09,5.638888835906982,5.768518924713135,5.537036895751953,5.703703880310059,3775950.0 1998-12-10,5.611111164093018,5.6666669845581055,5.518518924713135,5.6666669845581055,8016975.0 1998-12-11,5.611111164093018,5.703703880310059,5.472221851348877,5.574073791503906,2357100.0 1998-12-14,5.546296119689941,5.611111164093018,5.462963104248047,5.5,2922075.0 1998-12-15,5.777778148651123,5.814815044403076,5.537036895751953,5.555555820465088,4515750.0 1998-12-16,5.601851940155029,5.907406806945801,5.537036895751953,5.759259223937988,5853600.0 1998-12-17,5.574073791503906,5.648148059844971,5.527778148651123,5.629630088806152,2813400.0 1998-12-18,5.527778148651123,5.629630088806152,5.462963104248047,5.611111164093018,5739525.0 1998-12-21,5.805555820465088,5.907406806945801,5.537036895751953,5.537036895751953,4976775.0 1998-12-22,5.490740776062012,5.888888835906982,5.490740776062012,5.805555820465088,4677750.0 1998-12-23,5.5,5.685184955596924,5.5,5.629630088806152,2913975.0 1998-12-24,5.555555820465088,5.592593193054199,5.481481075286865,5.537036895751953,474525.0 1998-12-28,5.564815044403076,5.685184955596924,5.518518924713135,5.555555820465088,1478250.0 1998-12-29,5.425926208496094,5.537036895751953,5.407406806945801,5.518518924713135,3620025.0 1998-12-30,5.444444179534912,5.5,5.3333330154418945,5.453703880310059,2492775.0 1998-12-31,5.481481075286865,5.518518924713135,5.4166669845581055,5.435184955596924,1986525.0 1999-01-04,5.574073791503906,5.574073791503906,5.444444179534912,5.444444179534912,3207600.0 1999-01-05,5.740740776062012,5.768518924713135,5.509259223937988,5.537036895751953,4517775.0 1999-01-06,6.055555820465088,6.259259223937988,5.814815044403076,5.824073791503906,8255250.0 1999-01-07,5.814815044403076,6.148148059844971,5.805555820465088,5.925926208496094,3993300.0 1999-01-08,6.037036895751953,6.092593193054199,5.870369911193848,5.879630088806152,5643000.0 1999-01-11,6.037036895751953,6.277778148651123,6.018518924713135,6.064815044403076,2598750.0 1999-01-12,5.888888835906982,6.074073791503906,5.805555820465088,6.037036895751953,1626075.0 1999-01-13,5.925926208496094,6.037036895751953,5.592593193054199,5.703703880310059,6483375.0 1999-01-14,5.888888835906982,6.148148059844971,5.842593193054199,5.990740776062012,4118175.0 1999-01-15,5.203703880310059,5.314815044403076,4.814815044403076,5.037036895751953,26545725.0 1999-01-19,4.944444179534912,5.203703880310059,4.925926208496094,5.203703880310059,8035200.0 1999-01-20,4.851851940155029,5.194444179534912,4.8333330154418945,4.944444179534912,6282900.0 1999-01-21,4.620369911193848,4.851851940155029,4.5208330154418945,4.842593193054199,8430075.0 1999-01-22,4.472221851348877,4.555555820465088,4.425926208496094,4.555555820465088,9353475.0 1999-01-25,4.555555820465088,4.574073791503906,4.425926208496094,4.472221851348877,2740500.0 1999-01-26,4.740740776062012,4.851851940155029,4.592593193054199,4.685184955596924,5678100.0 1999-01-27,4.527778148651123,4.8333330154418945,4.527778148651123,4.796296119689941,6518475.0 1999-01-28,4.527778148651123,4.546296119689941,4.407406806945801,4.518518924713135,3110400.0 1999-01-29,4.277778148651123,4.5833330154418945,4.240740776062012,4.5833330154418945,6742575.0 1999-02-01,4.5833330154418945,4.611111164093018,4.296296119689941,4.305555820465088,10554975.0 1999-02-02,5.0833330154418945,5.138888835906982,4.75,4.759259223937988,10613700.0 1999-02-03,5.009259223937988,5.092593193054199,4.907406806945801,5.037036895751953,3437775.0 1999-02-04,4.629630088806152,5.037036895751953,4.629630088806152,5.018518924713135,3523500.0 1999-02-05,4.6666669845581055,4.740740776062012,4.435184955596924,4.731481075286865,4887000.0 1999-02-08,4.574073791503906,4.888888835906982,4.546296119689941,4.851851940155029,4222125.0 1999-02-09,4.305555820465088,4.611111164093018,4.296296119689941,4.592593193054199,7867800.0 1999-02-10,4.444444179534912,4.5,4.296296119689941,4.314815044403076,3560625.0 1999-02-11,4.518518924713135,4.564815044403076,4.425926208496094,4.5,4381425.0 1999-02-12,4.277778148651123,4.4166669845581055,4.222221851348877,4.351851940155029,3280500.0 1999-02-16,4.018518924713135,4.462963104248047,3.962963104248047,4.444444179534912,4363875.0 1999-02-17,4.074073791503906,4.25,3.7685189247131348,3.8518519401550293,5389875.0 1999-02-18,4.222221851348877,4.462963104248047,4.037036895751953,4.111111164093018,7105725.0 1999-02-19,4.240740776062012,4.388888835906982,4.203703880310059,4.3333330154418945,2467125.0 1999-02-22,4.537036895751953,4.648148059844971,4.259259223937988,4.296296119689941,3991950.0 1999-02-23,4.4166669845581055,4.574073791503906,4.351851940155029,4.537036895751953,2303100.0 1999-02-24,4.370369911193848,4.537036895751953,4.370369911193848,4.4166669845581055,2220750.0 1999-02-25,4.148148059844971,4.361111164093018,4.046296119689941,4.361111164093018,2874150.0 1999-02-26,4.037036895751953,4.148148059844971,3.962963104248047,4.148148059844971,2418525.0 1999-03-01,4.259259223937988,4.3333330154418945,4.0,4.037036895751953,3147525.0 1999-03-02,4.027778148651123,4.314815044403076,4.009259223937988,4.25,2089800.0 1999-03-03,4.027778148651123,4.148148059844971,4.0,4.111111164093018,1743525.0 1999-03-04,4.212963104248047,4.240740776062012,4.037036895751953,4.0833330154418945,2639250.0 1999-03-05,4.740740776062012,4.777778148651123,4.490740776062012,4.685184955596924,7080075.0 1999-03-08,5.0,5.037036895751953,4.8333330154418945,4.870369911193848,7192800.0 1999-03-09,5.074073791503906,5.444444179534912,5.0,5.064815044403076,10696050.0 1999-03-10,5.185184955596924,5.222221851348877,5.046296119689941,5.1666669845581055,4805325.0 1999-03-11,4.796296119689941,5.296296119689941,4.722221851348877,5.259259223937988,7493850.0 1999-03-12,4.777778148651123,4.907406806945801,4.740740776062012,4.796296119689941,5501925.0 1999-03-15,4.777778148651123,4.814815044403076,4.740740776062012,4.759259223937988,7077375.0 1999-03-16,4.981481075286865,5.0,4.675926208496094,4.75,4885650.0 1999-03-17,5.305555820465088,5.324073791503906,5.055555820465088,5.111111164093018,7117200.0 1999-03-18,5.101851940155029,5.222221851348877,4.898148059844971,5.185184955596924,4225500.0 1999-03-19,4.953703880310059,5.120369911193848,4.944444179534912,5.101851940155029,5115150.0 1999-03-22,4.842593193054199,5.018518924713135,4.805555820465088,4.981481075286865,3568725.0 1999-03-23,4.759259223937988,4.851851940155029,4.685184955596924,4.8333330154418945,2365875.0 1999-03-24,4.925926208496094,4.972221851348877,4.740740776062012,4.740740776062012,2016225.0 1999-03-25,5.185184955596924,5.240740776062012,5.018518924713135,5.074073791503906,4501575.0 1999-03-26,5.231481075286865,5.388888835906982,5.148148059844971,5.185184955596924,3051675.0 1999-03-29,5.314815044403076,5.398148059844971,5.203703880310059,5.203703880310059,2718225.0 1999-03-30,5.185184955596924,5.3333330154418945,5.148148059844971,5.314815044403076,2710800.0 1999-03-31,5.129630088806152,5.240740776062012,5.074073791503906,5.222221851348877,2876850.0 1999-04-01,5.3333330154418945,5.342593193054199,5.138888835906982,5.148148059844971,3120525.0 1999-04-05,5.361111164093018,5.592593193054199,5.296296119689941,5.370369911193848,6999075.0 1999-04-06,5.370369911193848,5.462963104248047,5.259259223937988,5.351851940155029,4426650.0 1999-04-07,5.370369911193848,5.4166669845581055,5.185184955596924,5.388888835906982,3089475.0 1999-04-08,5.277778148651123,5.370369911193848,5.148148059844971,5.370369911193848,2203875.0 1999-04-09,5.342593193054199,5.425926208496094,5.203703880310059,5.296296119689941,2717550.0 1999-04-12,5.175926208496094,5.277778148651123,5.037036895751953,5.157406806945801,3593025.0 1999-04-13,5.120369911193848,5.240740776062012,5.064815044403076,5.231481075286865,2025675.0 1999-04-14,5.018518924713135,5.222221851348877,5.0,5.148148059844971,3086775.0 1999-04-15,5.157406806945801,5.203703880310059,5.037036895751953,5.046296119689941,2655450.0 1999-04-16,5.129630088806152,5.222221851348877,5.074073791503906,5.185184955596924,2587275.0 1999-04-19,5.138888835906982,5.370369911193848,5.092593193054199,5.138888835906982,2949075.0 1999-04-20,5.037036895751953,5.203703880310059,4.888888835906982,5.203703880310059,3643650.0 1999-04-21,5.3333330154418945,5.462963104248047,4.944444179534912,5.037036895751953,6190425.0 1999-04-22,5.555555820465088,5.601851940155029,5.3333330154418945,5.370369911193848,2964600.0 1999-04-23,5.620369911193848,5.768518924713135,5.555555820465088,5.6666669845581055,17567550.0 1999-04-26,5.527778148651123,5.759259223937988,5.5,5.712963104248047,7243425.0 1999-04-27,5.185184955596924,5.592593193054199,5.185184955596924,5.592593193054199,6035850.0 1999-04-28,4.990740776062012,5.277778148651123,4.925926208496094,5.1666669845581055,5400000.0 1999-04-29,5.277778148651123,5.296296119689941,4.962963104248047,5.027778148651123,6382800.0 1999-04-30,5.185184955596924,5.453703880310059,5.055555820465088,5.351851940155029,3810375.0 1999-05-03,5.203703880310059,5.259259223937988,5.148148059844971,5.259259223937988,1231200.0 1999-05-04,5.6666669845581055,5.8333330154418945,5.185184955596924,5.185184955596924,13059900.0 1999-05-05,6.222221851348877,6.222221851348877,5.555555820465088,5.703703880310059,10802700.0 1999-05-06,6.1666669845581055,6.277778148651123,5.962963104248047,6.1666669845581055,8222175.0 1999-05-07,6.564815044403076,6.564815044403076,6.148148059844971,6.1666669845581055,7200225.0 1999-05-10,6.222221851348877,6.546296119689941,5.944444179534912,6.546296119689941,16380225.0 1999-05-11,6.370369911193848,6.425926208496094,6.25,6.25,15492600.0 1999-05-12,6.277778148651123,6.685184955596924,5.6666669845581055,6.370369911193848,22865625.0 1999-05-13,6.398148059844971,6.648148059844971,6.305555820465088,6.3333330154418945,6943050.0 1999-05-14,6.444444179534912,6.537036895751953,6.296296119689941,6.314815044403076,6955200.0 1999-05-17,6.379630088806152,6.537036895751953,6.185184955596924,6.388888835906982,3837375.0 1999-05-18,6.425926208496094,6.5,6.314815044403076,6.398148059844971,2301075.0 1999-05-19,6.805555820465088,6.8333330154418945,6.425926208496094,6.462963104248047,6540750.0 1999-05-20,6.611111164093018,6.925926208496094,6.611111164093018,6.796296119689941,3960225.0 1999-05-21,6.296296119689941,6.6666669845581055,6.277778148651123,6.6666669845581055,2877525.0 1999-05-24,6.074073791503906,6.3333330154418945,6.018518924713135,6.305555820465088,3358800.0 1999-05-25,6.018518924713135,6.259259223937988,6.0,6.092593193054199,2781675.0 1999-05-26,6.0,6.203703880310059,5.935184955596924,6.055555820465088,2518425.0 1999-05-27,6.25,6.3333330154418945,5.925926208496094,6.0,3241350.0 1999-05-28,6.5,6.509259223937988,6.212963104248047,6.268518924713135,1708425.0 1999-06-01,6.277778148651123,6.5,6.074073791503906,6.490740776062012,3229875.0 1999-06-02,6.138888835906982,6.314815044403076,5.861111164093018,6.314815044403076,3767850.0 1999-06-03,5.731481075286865,6.1666669845581055,5.527778148651123,6.1666669845581055,5628825.0 1999-06-04,6.129630088806152,6.129630088806152,5.703703880310059,5.740740776062012,4587300.0 1999-06-07,6.101851940155029,6.194444179534912,5.981481075286865,6.129630088806152,1450575.0 1999-06-08,5.888888835906982,6.240740776062012,5.870369911193848,6.055555820465088,1324350.0 1999-06-09,6.3333330154418945,6.388888835906982,5.953703880310059,5.962963104248047,3302775.0 1999-06-10,6.962963104248047,7.212963104248047,6.1666669845581055,6.277778148651123,11668725.0 1999-06-11,6.6666669845581055,7.037036895751953,6.620369911193848,7.0,3612600.0 1999-06-14,6.657406806945801,6.944444179534912,6.518518924713135,6.787036895751953,4077675.0 1999-06-15,6.731481075286865,6.777778148651123,6.648148059844971,6.777778148651123,4105350.0 1999-06-16,7.351851940155029,7.370369911193848,6.824073791503906,6.8333330154418945,9250200.0 1999-06-17,6.990740776062012,7.351851940155029,6.981481075286865,7.305555820465088,5911650.0 1999-06-18,7.185184955596924,7.203703880310059,6.814815044403076,6.824073791503906,3907575.0 1999-06-21,7.287036895751953,7.351851940155029,7.185184955596924,7.185184955596924,1947375.0 1999-06-22,7.148148059844971,7.407406806945801,7.148148059844971,7.268518924713135,3807000.0 1999-06-23,7.472221851348877,7.472221851348877,7.037036895751953,7.148148059844971,2982150.0 1999-06-24,6.981481075286865,7.472221851348877,6.944444179534912,7.407406806945801,2546775.0 1999-06-25,6.814815044403076,7.1666669845581055,6.740740776062012,7.074073791503906,2653425.0 1999-06-28,6.981481075286865,7.055555820465088,6.805555820465088,6.8333330154418945,3281175.0 1999-06-29,7.129630088806152,7.277778148651123,6.814815044403076,6.990740776062012,4185000.0 1999-06-30,7.018518924713135,7.148148059844971,6.814815044403076,7.074073791503906,5440500.0 1999-07-01,7.101851940155029,7.259259223937988,6.944444179534912,7.0,2557575.0 1999-07-02,7.212963104248047,7.296296119689941,7.0833330154418945,7.092593193054199,2166075.0 1999-07-06,7.018518924713135,7.296296119689941,7.0,7.259259223937988,2014200.0 1999-07-07,6.990740776062012,7.222221851348877,6.981481075286865,7.055555820465088,2482650.0 1999-07-08,7.407406806945801,7.648148059844971,6.990740776062012,7.037036895751953,4180275.0 1999-07-09,7.555555820465088,7.6666669845581055,7.268518924713135,7.398148059844971,3088125.0 1999-07-12,7.407406806945801,7.648148059844971,7.388888835906982,7.629630088806152,3308850.0 1999-07-13,7.259259223937988,7.407406806945801,7.222221851348877,7.370369911193848,2087775.0 1999-07-14,7.296296119689941,7.314815044403076,6.953703880310059,7.259259223937988,4425975.0 1999-07-15,7.722221851348877,7.759259223937988,7.3333330154418945,7.351851940155029,7389900.0 1999-07-16,8.027777671813965,8.13888931274414,7.787036895751953,8.037036895751953,14791275.0 1999-07-19,7.768518924713135,8.13888931274414,7.703703880310059,8.13888931274414,4020975.0 1999-07-20,7.388888835906982,7.740740776062012,7.037036895751953,7.703703880310059,5771250.0 1999-07-21,7.185184955596924,7.472221851348877,7.111111164093018,7.444444179534912,3671325.0 1999-07-22,7.046296119689941,7.314815044403076,7.046296119689941,7.185184955596924,4301775.0 1999-07-23,7.305555820465088,7.314815044403076,6.740740776062012,7.092593193054199,2135700.0 1999-07-26,6.944444179534912,7.212963104248047,6.870369911193848,7.203703880310059,3010500.0 1999-07-27,7.268518924713135,7.296296119689941,6.907406806945801,7.055555820465088,2654775.0 1999-07-28,7.152778148651123,7.277778148651123,7.018518924713135,7.259259223937988,2179575.0 1999-07-29,7.092593193054199,7.296296119689941,6.851851940155029,7.037036895751953,3740175.0 1999-07-30,7.425926208496094,7.425926208496094,7.148148059844971,7.268518924713135,2246400.0 1999-08-02,7.407406806945801,7.851851940155029,7.370369911193848,7.407406806945801,5200200.0 1999-08-03,7.314815044403076,7.555555820465088,7.1666669845581055,7.527778148651123,2365875.0 1999-08-04,7.314815044403076,7.518518924713135,7.314815044403076,7.342593193054199,1752975.0 1999-08-05,7.425926208496094,7.462963104248047,7.185184955596924,7.351851940155029,1613925.0 1999-08-06,7.388888835906982,7.5,7.259259223937988,7.3333330154418945,1851525.0 1999-08-09,7.657406806945801,7.736111164093018,7.3333330154418945,7.407406806945801,2783700.0 1999-08-10,8.009259223937988,8.018519401550293,7.518518924713135,7.574073791503906,6107400.0 1999-08-11,8.0,8.240740776062012,7.935184955596924,8.194443702697754,9093600.0 1999-08-12,8.11111068725586,8.13888931274414,7.981481075286865,8.018519401550293,6735825.0 1999-08-13,8.009259223937988,8.203703880310059,7.972221851348877,8.129630088806152,5248800.0 1999-08-16,8.0925931930542,8.166666984558105,7.972221851348877,8.027777671813965,4824225.0 1999-08-17,7.925926208496094,8.166666984558105,7.805555820465088,8.166666984558105,3798900.0 1999-08-18,7.648148059844971,7.935184955596924,7.648148059844971,7.907406806945801,2884950.0 1999-08-19,7.949073791503906,7.981481075286865,7.490740776062012,7.6666669845581055,4963275.0 1999-08-20,7.75,7.990740776062012,7.722221851348877,7.981481075286865,3257550.0 1999-08-23,7.740740776062012,7.870369911193848,7.731481075286865,7.768518924713135,3472875.0 1999-08-24,7.814815044403076,7.888888835906982,7.6666669845581055,7.75,4147875.0 1999-08-25,8.0925931930542,8.166666984558105,7.851851940155029,7.925926208496094,3693600.0 1999-08-26,7.851851940155029,8.370369911193848,7.796296119689941,8.129630088806152,3472875.0 1999-08-27,8.018519401550293,8.231480598449707,7.851851940155029,7.944444179534912,2760075.0 1999-08-30,8.129630088806152,8.166666984558105,8.064814567565918,8.129630088806152,3679425.0 1999-08-31,8.11111068725586,8.527777671813965,8.0,8.277777671813965,8778375.0 1999-09-01,8.11111068725586,8.333333015441895,8.083333015441895,8.273147583007812,3785400.0 1999-09-02,7.888888835906982,8.055556297302246,7.777778148651123,8.037036895751953,4455000.0 1999-09-03,8.25,8.4074068069458,8.037036895751953,8.037036895751953,1994625.0 1999-09-07,8.4074068069458,8.601852416992188,8.203703880310059,8.222222328186035,3590325.0 1999-09-08,8.694443702697754,8.851852416992188,8.38888931274414,8.416666984558105,6828300.0 1999-09-09,8.63888931274414,8.814814567565918,8.444443702697754,8.805556297302246,3561975.0 1999-09-10,8.666666984558105,8.796296119689941,8.601852416992188,8.759259223937988,3028050.0 1999-09-13,8.314814567565918,8.675926208496094,8.296296119689941,8.648147583007812,1141425.0 1999-09-14,8.574073791503906,8.5925931930542,8.305556297302246,8.351852416992188,5046300.0 1999-09-15,8.574073791503906,8.740740776062012,8.518519401550293,8.731480598449707,2987550.0 1999-09-16,8.537036895751953,8.685185432434082,8.38888931274414,8.620369911193848,2243025.0 1999-09-17,8.8425931930542,8.990740776062012,8.5925931930542,8.601852416992188,4455000.0 1999-09-20,8.726852416992188,9.009259223937988,8.5925931930542,9.0,2766150.0 1999-09-21,8.333333015441895,8.814814567565918,8.231480598449707,8.740740776062012,2540700.0 1999-09-22,8.666666984558105,8.675926208496094,8.074073791503906,8.453703880310059,9377100.0 1999-09-23,8.185185432434082,8.759259223937988,7.888888835906982,8.666666984558105,5639625.0 1999-09-24,7.814815044403076,8.296296119689941,7.629630088806152,8.1574068069458,7516125.0 1999-09-27,8.194443702697754,8.259259223937988,7.861111164093018,7.879630088806152,3912975.0 1999-09-28,8.064814567565918,8.203703880310059,7.796296119689941,8.194443702697754,4910625.0 1999-09-29,7.861111164093018,8.259259223937988,7.861111164093018,8.148147583007812,2193750.0 1999-09-30,7.611111164093018,8.046296119689941,7.555555820465088,7.962963104248047,4683825.0 1999-10-01,7.814815044403076,7.861111164093018,7.425926208496094,7.675926208496094,4527900.0 1999-10-04,7.888888835906982,8.055556297302246,7.712963104248047,7.888888835906982,2489400.0 1999-10-05,7.990740776062012,8.203703880310059,7.796296119689941,7.925926208496094,4190400.0 1999-10-06,8.222222328186035,8.314814567565918,7.981481075286865,8.018519401550293,1987200.0 1999-10-07,8.055556297302246,8.296296119689941,7.851851940155029,8.259259223937988,3668625.0 1999-10-08,7.777778148651123,8.037036895751953,7.425926208496094,8.0,7975800.0 1999-10-11,7.879630088806152,8.027777671813965,7.6666669845581055,7.777778148651123,6133725.0 1999-10-12,7.629630088806152,8.185185432434082,7.5833330154418945,7.879630088806152,5983200.0 1999-10-13,7.574073791503906,7.870369911193848,7.481481075286865,7.490740776062012,7821900.0 1999-10-14,7.5833330154418945,7.814815044403076,7.398148059844971,7.675926208496094,6139800.0 1999-10-15,8.555556297302246,8.9074068069458,7.5,7.509259223937988,18271575.0 1999-10-18,8.3425931930542,8.666666984558105,8.203703880310059,8.666666984558105,10366650.0 1999-10-19,8.120369911193848,8.5925931930542,8.11111068725586,8.518519401550293,4617000.0 1999-10-20,8.1574068069458,8.379630088806152,7.944444179534912,8.148147583007812,5259600.0 1999-10-21,8.425926208496094,8.583333015441895,7.981481075286865,8.129630088806152,2428650.0 1999-10-22,8.601852416992188,8.805556297302246,8.518519401550293,8.620369911193848,3351375.0 1999-10-25,8.8425931930542,8.925926208496094,8.481480598449707,8.518519401550293,3281175.0 1999-10-26,9.037036895751953,9.212963104248047,8.833333015441895,8.9074068069458,7327125.0 1999-10-27,8.703703880310059,9.0925931930542,8.462963104248047,9.055556297302246,5078025.0 1999-10-28,9.083333015441895,9.185185432434082,8.666666984558105,8.851852416992188,3659175.0 1999-10-29,9.870369911193848,9.916666984558105,9.212963104248047,9.212963104248047,5868450.0 1999-11-01,9.61111068725586,10.0,9.555556297302246,9.925926208496094,2778975.0 1999-11-02,9.444443702697754,9.703703880310059,9.398147583007812,9.63888931274414,3771225.0 1999-11-03,10.074073791503906,10.11111068725586,9.481480598449707,9.490740776062012,5414175.0 1999-11-04,10.194443702697754,10.370369911193848,9.981480598449707,10.120369911193848,3985875.0 1999-11-05,10.222222328186035,10.324073791503906,10.037036895751953,10.287036895751953,4897125.0 1999-11-08,10.148147583007812,10.25,10.027777671813965,10.25,2683800.0 1999-11-09,9.814814567565918,10.203703880310059,9.722222328186035,10.185185432434082,4311225.0 1999-11-10,9.648147583007812,10.0,9.564814567565918,9.8425931930542,4121550.0 1999-11-11,9.648147583007812,10.11111068725586,9.5925931930542,9.814814567565918,3162375.0 1999-11-12,9.685185432434082,9.740740776062012,9.0925931930542,9.666666984558105,3527550.0 1999-11-15,9.5,9.787036895751953,9.268519401550293,9.740740776062012,2472525.0 1999-11-16,9.777777671813965,9.814814567565918,9.435185432434082,9.509259223937988,3677400.0 1999-11-17,9.444443702697754,10.078703880310059,9.4074068069458,9.7824068069458,4046625.0 1999-11-18,9.990740776062012,10.055556297302246,9.481480598449707,9.583333015441895,3019275.0 1999-11-19,9.925926208496094,10.259259223937988,9.851852416992188,10.046296119689941,4571775.0 1999-11-22,9.787036895751953,10.0,9.574073791503906,9.916666984558105,2391525.0 1999-11-23,9.370369911193848,9.981480598449707,9.314814567565918,9.972222328186035,5451300.0 1999-11-24,9.629630088806152,9.629630088806152,9.222222328186035,9.370369911193848,2674350.0 1999-11-26,9.722222328186035,9.925926208496094,9.5925931930542,9.63888931274414,463725.0 1999-11-29,9.425926208496094,9.685185432434082,9.370369911193848,9.671296119689941,2563650.0 1999-11-30,9.38888931274414,9.555556297302246,9.222222328186035,9.546296119689941,2502225.0 1999-12-01,9.944443702697754,10.148147583007812,9.333333015441895,9.333333015441895,9798975.0 1999-12-02,10.541666984558105,10.583333015441895,10.101852416992188,10.222222328186035,6716925.0 1999-12-03,10.666666984558105,11.148147583007812,10.435185432434082,10.712963104248047,9355500.0 1999-12-06,10.824073791503906,11.4074068069458,10.629630088806152,10.833333015441895,7539750.0 1999-12-07,10.5,10.851852416992188,10.296296119689941,10.805556297302246,4446900.0 1999-12-08,10.222222328186035,10.574073791503906,9.88888931274414,10.574073791503906,7221150.0 1999-12-09,10.370369911193848,10.722222328186035,10.222222328186035,10.222222328186035,6276150.0 1999-12-10,10.4074068069458,10.740740776062012,10.148147583007812,10.314814567565918,3220425.0 1999-12-13,10.268519401550293,10.722222328186035,10.175926208496094,10.38888931274414,2617650.0 1999-12-14,9.185185432434082,10.291666984558105,9.055556297302246,10.287036895751953,5248800.0 1999-12-15,8.990740776062012,9.555556297302246,8.851852416992188,9.148147583007812,9078075.0 1999-12-16,9.574073791503906,9.740740776062012,9.4074068069458,9.5,8205975.0 1999-12-17,9.805556297302246,9.925926208496094,9.537036895751953,9.685185432434082,7323750.0 1999-12-20,9.75,10.416666984558105,9.703703880310059,9.925926208496094,3393225.0 1999-12-21,10.194443702697754,10.194443702697754,9.509259223937988,9.75,5163750.0 1999-12-22,10.120369911193848,10.5,9.879630088806152,10.333333015441895,2334150.0 1999-12-23,9.916666984558105,10.444443702697754,9.9074068069458,10.314814567565918,2714175.0 1999-12-27,9.925926208496094,10.370369911193848,9.879630088806152,10.185185432434082,3281175.0 1999-12-28,9.962963104248047,10.148147583007812,9.925926208496094,10.13888931274414,1652400.0 1999-12-29,10.222222328186035,10.333333015441895,9.787036895751953,9.9074068069458,1809675.0 1999-12-30,10.055556297302246,10.314814567565918,10.009259223937988,10.240740776062012,1035450.0 1999-12-31,10.13888931274414,10.259259223937988,10.0,10.129630088806152,1206900.0 2000-01-03,10.064814567565918,10.277777671813965,9.61111068725586,10.152777671813965,5847525.0 2000-01-04,9.3425931930542,10.277777671813965,9.333333015441895,10.25,6174900.0 2000-01-05,9.416666984558105,9.574073791503906,9.037036895751953,9.444443702697754,4301100.0 2000-01-06,9.166666984558105,9.425926208496094,8.944443702697754,9.268519401550293,4924125.0 2000-01-07,8.925926208496094,9.231480598449707,8.703703880310059,9.231480598449707,6891075.0 2000-01-10,9.574073791503906,9.703703880310059,9.11111068725586,9.166666984558105,8261325.0 2000-01-11,9.231480598449707,9.731480598449707,9.120369911193848,9.5,5285925.0 2000-01-12,9.972222328186035,10.148147583007812,9.259259223937988,9.351852416992188,9172575.0 2000-01-13,10.555556297302246,10.5925931930542,9.962963104248047,10.277777671813965,7504650.0 2000-01-14,9.879630088806152,10.777777671813965,9.851852416992188,10.703703880310059,19287450.0 2000-01-18,9.768519401550293,10.120369911193848,9.703703880310059,10.0,6413850.0 2000-01-19,9.990740776062012,10.222222328186035,9.777777671813965,9.9074068069458,3897450.0 2000-01-20,10.398147583007812,10.4074068069458,10.074073791503906,10.185185432434082,4116825.0 2000-01-21,9.814814567565918,10.416666984558105,9.759259223937988,10.416666984558105,6173550.0 2000-01-24,9.5925931930542,10.333333015441895,9.481480598449707,9.805556297302246,2602800.0 2000-01-25,10.0,10.0,9.379630088806152,9.63888931274414,3282525.0 2000-01-26,9.537036895751953,10.166666984558105,9.4074068069458,10.009259223937988,2889000.0 2000-01-27,9.203703880310059,10.027777671813965,9.055556297302246,9.601852416992188,5478300.0 2000-01-28,8.620369911193848,9.203703880310059,8.370369911193848,9.185185432434082,5796900.0 2000-01-31,9.314814567565918,9.314814567565918,8.333333015441895,8.61111068725586,5984550.0 2000-02-01,9.324073791503906,9.516203880310059,8.88888931274414,9.212963104248047,3642300.0 2000-02-02,9.518519401550293,9.703703880310059,9.120369911193848,9.370369911193848,2467125.0 2000-02-03,10.296296119689941,10.370369911193848,9.666666984558105,9.666666984558105,5771250.0 2000-02-04,10.050926208496094,10.38888931274414,9.925926208496094,10.148147583007812,6959250.0 2000-02-07,10.296296119689941,10.38888931274414,9.916666984558105,9.962963104248047,2132325.0 2000-02-08,10.520833015441895,11.097222328186035,10.36111068725586,10.444443702697754,5495850.0 2000-02-09,10.569443702697754,10.86111068725586,10.194443702697754,10.666666984558105,3264300.0 2000-02-10,11.055556297302246,11.11111068725586,10.569443702697754,10.652777671813965,3723300.0 2000-02-11,10.61111068725586,11.194443702697754,10.472222328186035,11.083333015441895,3567600.0 2000-02-14,10.944443702697754,11.291666984558105,10.555556297302246,10.583333015441895,2519100.0 2000-02-15,10.652777671813965,11.0,10.444443702697754,10.86111068725586,4229550.0 2000-02-16,10.694443702697754,11.11111068725586,10.666666984558105,10.88888931274414,3726000.0 2000-02-17,11.055556297302246,11.11111068725586,10.555556297302246,11.055556297302246,2547900.0 2000-02-18,10.583333015441895,11.041666984558105,10.444443702697754,11.027777671813965,2821950.0 2000-02-22,10.472222328186035,10.777777671813965,10.083333015441895,10.583333015441895,2858850.0 2000-02-23,10.98611068725586,11.277777671813965,10.416666984558105,10.416666984558105,3325500.0 2000-02-24,11.958333015441895,12.027777671813965,10.98611068725586,10.993056297302246,5243400.0 2000-02-25,11.347222328186035,12.291666984558105,11.347222328186035,12.11111068725586,3921300.0 2000-02-28,11.847222328186035,12.0,10.972222328186035,11.375,4579200.0 2000-02-29,13.875,14.125,12.277777671813965,12.277777671813965,10793700.0 2000-03-01,13.756943702697754,14.055556297302246,13.305556297302246,13.847222328186035,8995950.0 2000-03-02,13.73611068725586,14.555556297302246,13.13888931274414,13.85763931274414,6065100.0 2000-03-03,14.958333015441895,15.0,13.972222328186035,14.0,5350050.0 2000-03-06,15.583333015441895,16.666667938232422,15.0,15.055556297302246,5841000.0 2000-03-07,16.05555534362793,17.19444465637207,14.88888931274414,16.083332061767578,6177600.0 2000-03-08,15.444443702697754,17.11111068725586,15.11111068725586,16.666667938232422,6322950.0 2000-03-09,15.25,15.75,14.597222328186035,15.555556297302246,5040450.0 2000-03-10,15.375,15.777777671813965,15.26388931274414,15.333333015441895,6334650.0 2000-03-13,14.36111068725586,15.13888931274414,14.11111068725586,14.777777671813965,2304450.0 2000-03-14,13.416666984558105,15.694443702697754,13.333333015441895,14.833333015441895,6957000.0 2000-03-15,13.194443702697754,13.777777671813965,12.722222328186035,13.305556297302246,7369200.0 2000-03-16,13.51388931274414,13.666666984558105,11.944443702697754,13.38888931274414,5244750.0 2000-03-17,14.11111068725586,14.194443702697754,12.944443702697754,13.0,6638400.0 2000-03-20,13.76388931274414,14.722222328186035,13.722222328186035,14.277777671813965,4648050.0 2000-03-21,14.375,14.944443702697754,13.402777671813965,13.875,2932650.0 2000-03-22,14.48611068725586,14.777777671813965,14.29513931274414,14.527777671813965,3646800.0 2000-03-23,14.125,14.972222328186035,14.055556297302246,14.305556297302246,8873100.0 2000-03-24,14.527777671813965,15.11111068725586,14.11111068725586,14.125,5382000.0 2000-03-27,14.652777671813965,15.055556297302246,14.402777671813965,14.666666984558105,2208600.0 2000-03-28,13.73611068725586,14.666666984558105,13.569443702697754,14.54861068725586,3851100.0 2000-03-29,13.097222328186035,13.833333015441895,12.88888931274414,13.805556297302246,4999500.0 2000-03-30,13.0,13.833333015441895,12.777777671813965,13.069443702697754,5265450.0 2000-03-31,14.61111068725586,14.666666984558105,13.055556297302246,13.5,6082650.0 2000-04-03,12.430556297302246,14.597222328186035,12.416666984558105,14.5,6891750.0 2000-04-04,12.875,14.444443702697754,11.0,13.027777671813965,7325100.0 2000-04-05,14.48611068725586,14.75,12.944443702697754,13.777777671813965,13244400.0 2000-04-06,14.902777671813965,15.375,14.36111068725586,14.75,6052950.0 2000-04-07,16.166667938232422,16.416667938232422,14.930556297302246,15.291666984558105,10318500.0 2000-04-10,14.708333015441895,16.833332061767578,14.63888931274414,16.666667938232422,4683600.0 2000-04-11,15.23611068725586,15.86111068725586,13.805556297302246,14.527777671813965,4636350.0 2000-04-12,13.899306297302246,15.430556297302246,13.88888931274414,15.26388931274414,2803050.0 2000-04-13,13.86111068725586,15.11111068725586,13.569443702697754,14.277777671813965,5106600.0 2000-04-14,11.694443702697754,13.666666984558105,11.63888931274414,13.555556297302246,6396300.0 2000-04-17,13.305556297302246,13.416666984558105,11.333333015441895,11.416666984558105,5195250.0 2000-04-18,14.472222328186035,14.666666984558105,13.444443702697754,13.777777671813965,3553650.0 2000-04-19,13.125,14.61111068725586,12.708333015441895,14.458333015441895,5596650.0 2000-04-20,13.11111068725586,13.847222328186035,12.222222328186035,13.48611068725586,5279400.0 2000-04-24,12.791666984558105,13.055556297302246,11.958333015441895,12.430556297302246,2613600.0 2000-04-25,13.569443702697754,13.61111068725586,12.61111068725586,13.11111068725586,4623750.0 2000-04-26,12.666666984558105,13.722222328186035,12.61111068725586,13.527777671813965,3935250.0 2000-04-27,13.375,13.86111068725586,12.208333015441895,12.458333015441895,3914100.0 2000-04-28,13.791666984558105,14.114583015441895,13.38888931274414,13.555556297302246,2523600.0 2000-05-01,13.777777671813965,14.333333015441895,13.722222328186035,14.097222328186035,2334600.0 2000-05-02,12.930556297302246,14.333333015441895,12.86111068725586,13.916666984558105,2881350.0 2000-05-03,13.319443702697754,13.5,12.555556297302246,12.972222328186035,4404150.0 2000-05-04,13.01388931274414,13.555556297302246,12.583333015441895,13.38888931274414,3067650.0 2000-05-05,13.277777671813965,13.666666984558105,12.875,13.0,2032650.0 2000-05-08,12.597222328186035,13.36111068725586,12.555556297302246,13.069443702697754,1617750.0 2000-05-09,12.166666984558105,12.958333015441895,11.777777671813965,12.82638931274414,3588750.0 2000-05-10,11.291666984558105,12.0,11.194443702697754,11.972222328186035,9002250.0 2000-05-11,12.402777671813965,12.416666984558105,11.38888931274414,11.63888931274414,5660100.0 2000-05-12,12.375,12.930556297302246,12.291666984558105,12.51388931274414,3107250.0 2000-05-15,11.944443702697754,12.347222328186035,11.430556297302246,12.347222328186035,5276250.0 2000-05-16,13.125,13.194443702697754,12.23611068725586,12.25,3525300.0 2000-05-17,12.652777671813965,13.027777671813965,12.333333015441895,12.875,4230900.0 2000-05-18,11.76388931274414,13.034722328186035,11.75,12.958333015441895,3085200.0 2000-05-19,11.777777671813965,12.270833015441895,11.444443702697754,11.541666984558105,4075200.0 2000-05-22,12.083333015441895,12.25,10.666666984558105,11.777777671813965,3298500.0 2000-05-23,11.11111068725586,12.555556297302246,11.11111068725586,12.229166984558105,4717800.0 2000-05-24,11.416666984558105,11.444443702697754,10.0,11.083333015441895,5462550.0 2000-05-25,11.61111068725586,12.399306297302246,11.5,11.666666984558105,5549400.0 2000-05-26,11.21875,11.75,10.88888931274414,11.666666984558105,2540250.0 2000-05-30,12.5,12.625,11.652777671813965,11.694443702697754,4534200.0 2000-05-31,12.614583015441895,13.36111068725586,12.333333015441895,12.472222328186035,3339450.0 2000-06-01,12.430556297302246,13.63888931274414,12.430556297302246,13.055556297302246,7039800.0 2000-06-02,13.847222328186035,14.194443702697754,13.0,13.0,4457700.0 2000-06-05,14.13888931274414,14.416666984558105,13.5,13.527777671813965,2514600.0 2000-06-06,13.333333015441895,14.444443702697754,13.305556297302246,14.083333015441895,2299050.0 2000-06-07,13.51388931274414,13.777777671813965,12.833333015441895,13.458333015441895,3749850.0 2000-06-08,13.305556297302246,13.791666984558105,13.086806297302246,13.777777671813965,1389600.0 2000-06-09,13.375,13.86111068725586,13.083333015441895,13.555556297302246,1765350.0 2000-06-12,12.63888931274414,13.36111068725586,12.472222328186035,13.36111068725586,2265300.0 2000-06-13,12.902777671813965,13.0,12.13888931274414,12.5,2494800.0 2000-06-14,12.86111068725586,13.38888931274414,12.75,13.07986068725586,3901500.0 2000-06-15,12.902777671813965,13.069443702697754,12.291666984558105,12.86111068725586,3589200.0 2000-06-16,13.222222328186035,13.347222328186035,12.694443702697754,13.333333015441895,2744100.0 2000-06-19,13.73611068725586,13.86111068725586,12.878472328186035,13.13888931274414,2295450.0 2000-06-20,14.222222328186035,14.305556297302246,13.819443702697754,14.027777671813965,4871250.0 2000-06-21,13.958333015441895,14.444443702697754,13.930556297302246,14.159722328186035,2136600.0 2000-06-22,13.055556297302246,14.097222328186035,12.73611068725586,14.041666984558105,2967750.0 2000-06-23,12.819443702697754,13.38888931274414,12.666666984558105,13.125,2169900.0 2000-06-26,12.805556297302246,13.26388931274414,12.597222328186035,13.180556297302246,1023750.0 2000-06-27,12.194443702697754,12.930556297302246,12.027777671813965,12.854166984558105,4858650.0 2000-06-28,12.402777671813965,12.833333015441895,12.13888931274414,12.149306297302246,2487600.0 2000-06-29,12.819443702697754,13.0,12.0,12.347222328186035,6915150.0 2000-06-30,12.947916984558105,13.222222328186035,12.708333015441895,12.805556297302246,4248900.0 2000-07-03,13.402777671813965,13.472222328186035,12.930556297302246,12.930556297302246,1111500.0 2000-07-05,11.73611068725586,13.277777671813965,11.319443702697754,13.26388931274414,9962550.0 2000-07-06,11.930556297302246,12.069443702697754,11.333333015441895,11.527777671813965,7564950.0 2000-07-07,12.402777671813965,12.63888931274414,12.11111068725586,12.13888931274414,3514950.0 2000-07-10,12.48611068725586,12.805556297302246,12.027777671813965,12.590277671813965,2807100.0 2000-07-11,12.416666984558105,12.777777671813965,12.222222328186035,12.527777671813965,2387250.0 2000-07-12,13.472222328186035,13.555556297302246,12.541666984558105,12.555556297302246,4319100.0 2000-07-13,14.555556297302246,14.722222328186035,13.444443702697754,13.444443702697754,7220700.0 2000-07-14,15.222222328186035,15.86111068725586,14.88888931274414,15.75,7430400.0 2000-07-17,14.88888931274414,15.472222328186035,14.777777671813965,15.180556297302246,2306700.0 2000-07-18,14.958333015441895,15.01388931274414,14.625,15.0,2991600.0 2000-07-19,14.76388931274414,15.277777671813965,14.652777671813965,14.902777671813965,3629700.0 2000-07-20,15.760416984558105,15.76388931274414,14.819443702697754,14.819443702697754,7562250.0 2000-07-21,14.88888931274414,15.722222328186035,14.666666984558105,15.715277671813965,4585050.0 2000-07-24,15.375,15.680556297302246,14.88888931274414,14.88888931274414,4383900.0 2000-07-25,15.972222328186035,16.06944465637207,15.36111068725586,15.777777671813965,3275550.0 2000-07-26,15.208333015441895,15.875,14.88888931274414,15.86111068725586,5110200.0 2000-07-27,14.319443702697754,15.208333015441895,13.680556297302246,15.152777671813965,4490100.0 2000-07-28,13.88888931274414,14.666666984558105,13.666666984558105,14.11111068725586,2055150.0 2000-07-31,15.430556297302246,15.444443702697754,13.666666984558105,14.01388931274414,3857850.0 2000-08-01,14.555556297302246,15.472222328186035,14.23611068725586,15.347222328186035,4504500.0 2000-08-02,13.63888931274414,14.63888931274414,13.444443702697754,14.555556297302246,6765300.0 2000-08-03,14.61111068725586,14.75,12.694443702697754,13.166666984558105,4463550.0 2000-08-04,14.180556297302246,14.944443702697754,13.708333015441895,14.833333015441895,2409300.0 2000-08-07,15.027777671813965,15.25,13.916666984558105,14.11111068725586,1820250.0 2000-08-08,15.23611068725586,15.333333015441895,14.722222328186035,15.222222328186035,1532250.0 2000-08-09,15.569443702697754,16.0,15.25,15.430556297302246,2879100.0 2000-08-10,14.88888931274414,16.69444465637207,14.805556297302246,16.11111068725586,9813150.0 2000-08-11,14.694443702697754,14.972222328186035,13.958333015441895,14.805556297302246,4815900.0 2000-08-14,15.444443702697754,15.555556297302246,14.75,14.847222328186035,3228300.0 2000-08-15,15.375,15.722222328186035,15.26388931274414,15.527777671813965,4689450.0 2000-08-16,14.916666984558105,15.402777671813965,14.75,15.25,4521150.0 2000-08-17,15.069443702697754,15.222222328186035,14.86111068725586,14.972222328186035,2828250.0 2000-08-18,15.166666984558105,15.333333015441895,14.902777671813965,14.972222328186035,2794950.0 2000-08-21,14.5,15.5,14.11111068725586,15.5,4152150.0 2000-08-22,14.555556297302246,14.777777671813965,14.222222328186035,14.569443702697754,2673000.0 2000-08-23,14.097222328186035,14.652777671813965,14.027777671813965,14.652777671813965,3697650.0 2000-08-24,14.73611068725586,14.75,13.777777671813965,14.23611068725586,3606300.0 2000-08-25,14.458333015441895,15.0,14.333333015441895,14.993056297302246,1379700.0 2000-08-28,14.902777671813965,15.35763931274414,14.38888931274414,14.444443702697754,2847600.0 2000-08-29,15.347222328186035,15.666666984558105,14.722222328186035,14.875,3988800.0 2000-08-30,15.319443702697754,15.694443702697754,14.916666984558105,15.666666984558105,3054150.0 2000-08-31,15.125,15.666666984558105,14.88888931274414,15.541666984558105,6414750.0 2000-09-01,15.86111068725586,16.11111068725586,15.319443702697754,15.333333015441895,4375350.0 2000-09-05,15.25,16.44444465637207,15.208333015441895,16.40277862548828,4657050.0 2000-09-06,14.444443702697754,15.277777671813965,14.409722328186035,15.270833015441895,6348600.0 2000-09-07,15.024306297302246,15.11111068725586,14.26388931274414,14.597222328186035,6656400.0 2000-09-08,14.23611068725586,14.972222328186035,14.208333015441895,14.972222328186035,4258800.0 2000-09-11,14.347222328186035,15.277777671813965,13.777777671813965,14.222222328186035,4687200.0 2000-09-12,14.222222328186035,15.166666984558105,14.208333015441895,14.694443702697754,4388850.0 2000-09-13,13.944443702697754,14.38888931274414,13.791666984558105,14.01388931274414,6074550.0 2000-09-14,14.625,15.041666984558105,14.0,14.027777671813965,4036500.0 2000-09-15,14.291666984558105,14.694443702697754,14.190972328186035,14.555556297302246,4135050.0 2000-09-18,13.975693702697754,14.847222328186035,13.805556297302246,14.444443702697754,4230450.0 2000-09-19,14.277777671813965,14.416666984558105,14.055556297302246,14.208333015441895,7367400.0 2000-09-20,14.944443702697754,15.055556297302246,14.069443702697754,14.229166984558105,7437150.0 2000-09-21,14.11111068725586,15.11111068725586,14.11111068725586,14.847222328186035,6237000.0 2000-09-22,13.277777671813965,13.694443702697754,12.88888931274414,13.555556297302246,12757050.0 2000-09-25,12.63888931274414,13.63888931274414,12.48611068725586,13.38888931274414,9061200.0 2000-09-26,11.70486068725586,12.972222328186035,11.666666984558105,12.75,9475650.0 2000-09-27,11.729166984558105,12.333333015441895,11.270833015441895,12.322916984558105,6355800.0 2000-09-28,11.125,12.088541984558105,11.083333015441895,11.583333015441895,10722000.0 2000-09-29,11.020833015441895,11.041666984558105,9.854166984558105,10.619791984558105,14017200.0 2000-10-02,12.395833015441895,13.125,11.3125,11.395833015441895,27809100.0 2000-10-03,10.854166984558105,12.208333015441895,10.8125,12.197916984558105,8622000.0 2000-10-04,10.645833015441895,11.0,10.1875,10.583333015441895,9151200.0 2000-10-05,12.1875,12.25,10.145833015441895,10.8125,9040200.0 2000-10-06,10.6875,12.0625,10.416666984558105,12.052083015441895,7293300.0 2000-10-09,10.338541984558105,10.666666984558105,9.75,10.666666984558105,4752300.0 2000-10-10,9.208333015441895,10.291666984558105,9.125,10.229166984558105,9629100.0 2000-10-11,9.375,10.291666984558105,8.75,9.020833015441895,8044200.0 2000-10-12,9.645833015441895,10.53125,9.041666984558105,9.895833015441895,8937900.0 2000-10-13,10.520833015441895,10.833333015441895,9.625,9.666666984558105,9539400.0 2000-10-16,9.708333015441895,10.854166984558105,9.5625,10.541666984558105,8700900.0 2000-10-17,8.979166984558105,9.833333015441895,8.5,9.729166984558105,5948400.0 2000-10-18,8.916666984558105,9.583333015441895,7.875,8.166666984558105,6081900.0 2000-10-19,10.703125,11.25,9.416666984558105,9.583333015441895,9415800.0 2000-10-20,11.5,11.770833015441895,10.541666984558105,10.875,5905800.0 2000-10-23,11.104166984558105,12.145833015441895,10.625,11.520833015441895,2923800.0 2000-10-24,10.020833015441895,11.5,9.833333015441895,11.333333015441895,4300800.0 2000-10-25,9.25,9.875,8.791666984558105,9.854166984558105,5576700.0 2000-10-26,9.916666984558105,9.958333015441895,8.666666984558105,9.375,5876400.0 2000-10-27,9.208333015441895,10.25,9.0,9.916666984558105,5685900.0 2000-10-30,9.541666984558105,9.84375,9.083333015441895,9.5,3618600.0 2000-10-31,10.541666984558105,10.890625,9.4375,9.5,9051600.0 2000-11-01,9.604166984558105,10.104166984558105,9.4375,10.046875,6410100.0 2000-11-02,9.666666984558105,10.083333015441895,9.520833015441895,9.833333015441895,5234700.0 2000-11-03,9.520833015441895,9.770833015441895,9.416666984558105,9.6875,1993500.0 2000-11-06,9.666666984558105,9.916666984558105,9.541666984558105,9.729166984558105,5507100.0 2000-11-07,9.208333015441895,9.666666984558105,9.041666984558105,9.645833015441895,3294600.0 2000-11-08,8.953125,9.416666984558105,8.666666984558105,9.416666984558105,4529100.0 2000-11-09,8.8125,9.041666984558105,8.333333015441895,8.6875,3822300.0 2000-11-10,8.1875,8.708333015441895,8.1875,8.458333015441895,5567700.0 2000-11-13,8.6875,9.333333015441895,8.0,8.041666984558105,3840000.0 2000-11-14,9.416666984558105,9.708333015441895,9.25,9.5,5702100.0 2000-11-15,9.770833015441895,9.9375,9.125,9.208333015441895,6141000.0 2000-11-16,9.151041984558105,9.75,9.083333015441895,9.729166984558105,3025200.0 2000-11-17,9.333333015441895,9.541666984558105,9.041666984558105,9.239583015441895,3687900.0 2000-11-20,9.145833015441895,9.479166984558105,8.708333015441895,9.229166984558105,3938100.0 2000-11-21,8.5,9.5625,8.291666984558105,9.541666984558105,5207700.0 2000-11-22,8.333333015441895,8.791666984558105,8.208333015441895,8.25,2837400.0 2000-11-24,8.708333015441895,8.75,8.416666984558105,8.572916984558105,1152900.0 2000-11-27,8.270833015441895,9.291666984558105,8.166666984558105,9.270833015441895,3438600.0 2000-11-28,7.8854169845581055,8.1875,7.75,8.166666984558105,4513200.0 2000-11-29,7.6875,7.9791669845581055,7.5,7.9583330154418945,3976800.0 2000-11-30,7.7916669845581055,7.875,6.5,6.5416669845581055,6904500.0 2000-12-01,8.083333015441895,8.395833015441895,7.6666669845581055,7.8333330154418945,5296200.0 2000-12-04,8.25,8.520833015441895,7.8958330154418945,8.09375,2015700.0 2000-12-05,8.916666984558105,9.0,8.270833015441895,8.291666984558105,4974300.0 2000-12-06,8.895833015441895,9.416666984558105,8.666666984558105,8.6875,4610700.0 2000-12-07,8.5625,8.666666984558105,8.1875,8.416666984558105,3600600.0 2000-12-08,9.833333015441895,10.0,8.854166984558105,8.916666984558105,5520600.0 2000-12-11,8.9375,9.4375,8.645833015441895,9.0,17538600.0 2000-12-12,8.354166984558105,8.625,8.0,8.354166984558105,14958000.0 2000-12-13,7.5833330154418945,8.4375,7.4166669845581055,8.395833015441895,8912400.0 2000-12-14,7.2083330154418945,7.8333330154418945,7.2083330154418945,7.5,5575200.0 2000-12-15,6.7083330154418945,7.1041669845581055,6.625,7.0416669845581055,10515300.0 2000-12-18,6.9375,7.25,6.7708330154418945,6.8125,6654000.0 2000-12-19,6.8541669845581055,7.9583330154418945,6.7083330154418945,6.9583330154418945,7861200.0 2000-12-20,6.6666669845581055,7.1666669845581055,6.4583330154418945,6.5833330154418945,5475300.0 2000-12-21,6.7916669845581055,7.6041669845581055,6.6458330154418945,6.7864580154418945,6594900.0 2000-12-22,7.3541669845581055,7.375,6.8958330154418945,6.8958330154418945,3831600.0 2000-12-26,7.0,7.5,6.8125,7.3541669845581055,3056400.0 2000-12-27,7.4375,7.5625,6.8958330154418945,7.0,3170400.0 2000-12-28,7.8958330154418945,7.9375,7.1875,7.4166669845581055,6796200.0 2000-12-29,7.3125,7.9375,7.2916669845581055,7.8854169845581055,7301400.0 2001-01-02,7.2708330154418945,7.7083330154418945,7.0,7.3125,4095300.0 2001-01-03,9.0,9.166666984558105,7.2083330154418945,7.2083330154418945,10446300.0 2001-01-04,8.979166984558105,9.5625,8.75,8.854166984558105,6125100.0 2001-01-05,8.229166984558105,9.166666984558105,8.041666984558105,9.0,5482200.0 2001-01-08,8.104166984558105,8.229166984558105,7.8541669845581055,8.208333015441895,6348600.0 2001-01-09,7.9166669845581055,8.375,7.875,8.25,8198700.0 2001-01-10,8.166666984558105,8.270833015441895,7.75,7.9375,4439100.0 2001-01-11,8.979166984558105,9.020833015441895,8.145833015441895,8.166666984558105,6614400.0 2001-01-12,8.75,9.083333015441895,8.479166984558105,9.052083015441895,2966100.0 2001-01-16,8.5,8.833333015441895,8.25,8.6875,7093500.0 2001-01-17,9.291666984558105,9.583333015441895,8.75,8.770833015441895,8702100.0 2001-01-18,9.979166984558105,9.979166984558105,9.020833015441895,9.458333015441895,8228400.0 2001-01-19,9.208333015441895,10.0625,8.958333015441895,10.041666984558105,7784700.0 2001-01-22,8.875,9.104166984558105,8.625,9.0,7580400.0 2001-01-23,8.6875,8.979166984558105,8.520833015441895,8.979166984558105,8275200.0 2001-01-24,8.875,8.875,8.458333015441895,8.6875,8301600.0 2001-01-25,8.770833015441895,8.875,8.583333015441895,8.8125,4965900.0 2001-01-26,9.25,9.520833015441895,8.6875,8.729166984558105,11851800.0 2001-01-29,9.729166984558105,9.75,9.145833015441895,9.375,6529500.0 2001-01-30,9.770833015441895,9.958333015441895,9.541666984558105,9.770833015441895,3043200.0 2001-01-31,10.020833015441895,10.708333015441895,9.770833015441895,9.8125,9267300.0 2001-02-01,10.1875,10.395833015441895,9.604166984558105,10.125,3774900.0 2001-02-02,9.458333015441895,10.333333015441895,9.4375,10.145833015441895,2915400.0 2001-02-05,8.875,9.3125,8.6875,9.291666984558105,6417900.0 2001-02-06,9.041666984558105,9.3125,8.895833015441895,8.916666984558105,4094100.0 2001-02-07,8.916666984558105,9.083333015441895,8.729166984558105,8.9375,5379600.0 2001-02-08,9.166666984558105,9.541666984558105,9.0,9.020833015441895,3602700.0 2001-02-09,8.9375,9.25,8.75,9.208333015441895,2736300.0 2001-02-12,9.166666984558105,9.5625,9.0,9.0,2433300.0 2001-02-13,8.854166984558105,9.666666984558105,8.833333015441895,9.479166984558105,2356800.0 2001-02-14,9.625,9.8125,8.833333015441895,8.84375,4358100.0 2001-02-15,10.354166984558105,10.583333015441895,9.666666984558105,9.708333015441895,5689800.0 2001-02-16,9.59375,9.75,9.354166984558105,9.625,6340800.0 2001-02-20,9.333333015441895,9.75,9.0,9.729166984558105,4480200.0 2001-02-21,9.041666984558105,9.416666984558105,8.958333015441895,9.166666984558105,3258600.0 2001-02-22,9.145833015441895,9.458333015441895,8.458333015441895,9.020833015441895,5427600.0 2001-02-23,9.208333015441895,9.270833015441895,8.708333015441895,9.083333015441895,5473800.0 2001-02-26,8.958333015441895,9.4375,8.8125,9.270833015441895,6984900.0 2001-02-27,8.270833015441895,8.916666984558105,8.083333015441895,8.895833015441895,6260100.0 2001-02-28,7.9583330154418945,8.083333015441895,7.3541669845581055,8.041666984558105,13591200.0 2001-03-01,7.7291669845581055,7.7708330154418945,7.2083330154418945,7.7083330154418945,6877200.0 2001-03-02,8.0,8.75,7.5625,7.5625,9266100.0 2001-03-05,8.729166984558105,8.770833015441895,7.7916669845581055,7.8333330154418945,5017200.0 2001-03-06,9.0,9.385416984558105,8.854166984558105,8.854166984558105,4387800.0 2001-03-07,9.208333015441895,9.291666984558105,8.583333015441895,9.145833015441895,3585300.0 2001-03-08,9.020833015441895,9.166666984558105,8.791666984558105,9.145833015441895,3484800.0 2001-03-09,8.6875,8.833333015441895,8.5,8.822916984558105,4554300.0 2001-03-12,8.270833015441895,8.666666984558105,8.208333015441895,8.479166984558105,4465800.0 2001-03-13,8.354166984558105,8.583333015441895,8.125,8.395833015441895,5493600.0 2001-03-14,8.4375,8.6875,8.0625,8.104166984558105,2926500.0 2001-03-15,8.395833015441895,8.791666984558105,8.333333015441895,8.6875,4321500.0 2001-03-16,8.333333015441895,8.625,8.0,8.041666984558105,6065400.0 2001-03-19,8.729166984558105,8.875,8.25,8.4375,4111800.0 2001-03-20,8.375,9.4375,8.25,8.895833015441895,10709700.0 2001-03-21,8.6875,9.208333015441895,8.208333015441895,8.395833015441895,4798500.0 2001-03-22,9.791666984558105,9.833333015441895,8.791666984558105,8.8125,6710400.0 2001-03-23,9.583333015441895,10.166666984558105,9.270833015441895,10.083333015441895,5777700.0 2001-03-26,9.416666984558105,9.791666984558105,9.208333015441895,9.75,2991000.0 2001-03-27,9.354166984558105,9.791666984558105,9.208333015441895,9.302083015441895,4988700.0 2001-03-28,8.791666984558105,9.625,8.708333015441895,9.166666984558105,5238000.0 2001-03-29,8.6875,9.3125,8.5,8.708333015441895,3755700.0 2001-03-30,8.4375,8.708333015441895,8.145833015441895,8.645833015441895,7698600.0 2001-04-02,7.9583330154418945,8.520833015441895,7.7916669845581055,8.270833015441895,5817300.0 2001-04-03,7.6458330154418945,8.125,7.5625,7.7916669845581055,5598600.0 2001-04-04,7.4791669845581055,7.8541669845581055,7.3333330154418945,7.6458330154418945,5214900.0 2001-04-05,8.270833015441895,8.416666984558105,7.75,7.7916669845581055,6628800.0 2001-04-06,7.9166669845581055,8.166666984558105,7.75,8.145833015441895,3299400.0 2001-04-09,7.626667022705078,8.083333015441895,7.369999885559082,8.066666603088379,3025200.0 2001-04-10,8.516667366027832,8.800000190734863,7.730000019073486,7.929999828338623,5918100.0 2001-04-11,9.140000343322754,9.626667022705078,9.016667366027832,9.079999923706055,5453400.0 2001-04-12,9.456666946411133,9.579999923706055,8.699999809265137,8.916666984558105,3120300.0 2001-04-16,9.15999984741211,9.356666564941406,8.936667442321777,9.30666732788086,3199800.0 2001-04-17,8.960000038146973,9.386667251586914,8.803333282470703,8.916666984558105,2512800.0 2001-04-18,10.0,10.706666946411133,9.423333168029785,9.423333168029785,10752900.0 2001-04-19,10.216667175292969,10.333333015441895,9.75,9.966667175292969,7364700.0 2001-04-20,10.029999732971191,10.363332748413086,9.666666984558105,10.063332557678223,7572600.0 2001-04-23,9.816666603088379,9.99666690826416,9.333333015441895,9.896666526794434,5326200.0 2001-04-24,9.149999618530273,9.966667175292969,9.0600004196167,9.359999656677246,7372200.0 2001-04-25,9.350000381469727,9.529999732971191,8.883333206176758,9.116666793823242,4393200.0 2001-04-26,9.036666870117188,9.466667175292969,8.926667213439941,9.366666793823242,4531500.0 2001-04-27,9.210000038146973,9.34000015258789,8.90666675567627,9.053333282470703,5117400.0 2001-04-30,9.643333435058594,9.713333129882812,9.300000190734863,9.393333435058594,3214500.0 2001-05-01,9.716667175292969,9.733332633972168,9.210000038146973,9.633333206176758,2193900.0 2001-05-02,9.710000038146973,9.963333129882812,9.50333309173584,9.75,3321600.0 2001-05-03,9.196666717529297,9.66333293914795,9.033332824707031,9.583333015441895,3408300.0 2001-05-04,9.09333324432373,9.133333206176758,8.800000190734863,9.103333473205566,3322200.0 2001-05-07,9.013333320617676,9.213333129882812,8.933333396911621,9.0600004196167,3050400.0 2001-05-08,9.016667366027832,9.243332862854004,8.893333435058594,9.113332748413086,3596700.0 2001-05-09,8.91333293914795,9.116666793823242,8.760000228881836,8.966667175292969,2303100.0 2001-05-10,8.770000457763672,9.243332862854004,8.75,9.119999885559082,3766200.0 2001-05-11,8.903332710266113,8.960000038146973,8.706666946411133,8.75333309173584,2235000.0 2001-05-14,8.41333293914795,8.83666706085205,8.149999618530273,8.833333015441895,3218700.0 2001-05-15,8.356666564941406,8.649999618530273,8.176667213439941,8.366666793823242,4502700.0 2001-05-16,8.526666641235352,8.733332633972168,8.149999618530273,8.363332748413086,7025700.0 2001-05-17,8.99666690826416,9.146666526794434,8.466667175292969,8.470000267028809,4707000.0 2001-05-18,8.833333015441895,8.989999771118164,8.69333267211914,8.9399995803833,2818200.0 2001-05-21,9.666666984558105,9.666666984558105,8.850000381469727,8.916666984558105,3650100.0 2001-05-22,9.226667404174805,9.666666984558105,9.116666793823242,9.616666793823242,7254600.0 2001-05-23,8.583333015441895,9.16333293914795,8.533332824707031,9.16333293914795,5281200.0 2001-05-24,8.373332977294922,8.65666675567627,8.180000305175781,8.59333324432373,4833900.0 2001-05-25,8.323332786560059,8.603333473205566,8.256667137145996,8.483332633972168,3207000.0 2001-05-29,7.7866668701171875,8.333333015441895,7.77666711807251,8.316666603088379,3942600.0 2001-05-30,7.483333110809326,7.686666965484619,7.3933329582214355,7.686666965484619,8467800.0 2001-05-31,7.650000095367432,7.860000133514404,7.556666851043701,7.623332977294922,5736900.0 2001-06-01,7.929999828338623,8.033332824707031,7.6066670417785645,7.75,3499200.0 2001-06-04,7.9033331871032715,8.133333206176758,7.696667194366455,8.106666564941406,5143200.0 2001-06-05,8.15666675567627,8.34333324432373,8.0,8.0,6948300.0 2001-06-06,7.953332901000977,8.186667442321777,7.783332824707031,8.176667213439941,4317300.0 2001-06-07,8.789999961853027,8.816666603088379,7.836667060852051,7.886666774749756,7101900.0 2001-06-08,8.706666946411133,8.899999618530273,8.643333435058594,8.896666526794434,8402100.0 2001-06-11,8.423333168029785,8.713333129882812,8.233332633972168,8.710000038146973,3014100.0 2001-06-12,8.353333473205566,8.49666690826416,7.9166669845581055,8.256667137145996,3863400.0 2001-06-13,8.333333015441895,8.630000114440918,8.25,8.416666984558105,3806100.0 2001-06-14,7.77666711807251,8.223333358764648,7.760000228881836,8.1899995803833,6408900.0 2001-06-15,8.75,8.983332633972168,7.900000095367432,7.949999809265137,16011300.0 2001-06-18,8.65999984741211,9.066666603088379,8.603333473205566,8.75333309173584,6908400.0 2001-06-19,8.640000343322754,9.206666946411133,8.5600004196167,8.930000305175781,6705600.0 2001-06-20,8.683333396911621,8.776666641235352,8.353333473205566,8.516667366027832,5674200.0 2001-06-21,9.020000457763672,9.116666793823242,8.399999618530273,8.616666793823242,5550000.0 2001-06-22,9.199999809265137,9.283332824707031,8.770000457763672,9.050000190734863,6345300.0 2001-06-25,9.420000076293945,9.539999961853027,9.053333282470703,9.053333282470703,3668700.0 2001-06-26,9.270000457763672,9.373332977294922,9.013333320617676,9.25,5548500.0 2001-06-27,9.036666870117188,9.380000114440918,8.953332901000977,9.1899995803833,5046900.0 2001-06-28,9.949999809265137,10.039999961853027,9.100000381469727,9.130000114440918,11775000.0 2001-06-29,11.143333435058594,11.65999984741211,9.930000305175781,9.966667175292969,17293500.0 2001-07-02,10.423333168029785,10.986666679382324,10.286666870117188,10.983332633972168,10067400.0 2001-07-03,10.436667442321777,10.616666793823242,10.300000190734863,10.390000343322754,2211300.0 2001-07-05,10.143333435058594,10.383333206176758,9.966667175292969,10.25,7358700.0 2001-07-06,9.743332862854004,10.066666603088379,9.683333396911621,10.043333053588867,3225000.0 2001-07-09,10.043333053588867,10.083333015441895,9.666666984558105,10.013333320617676,6503700.0 2001-07-10,10.126667022705078,10.329999923706055,9.956666946411133,10.183333396911621,8213700.0 2001-07-11,10.316666603088379,10.523332595825195,10.0,10.119999885559082,4983000.0 2001-07-12,11.226667404174805,11.296667098999023,10.613332748413086,10.649999618530273,10563300.0 2001-07-13,11.16333293914795,11.616666793823242,10.953332901000977,11.216667175292969,11771700.0 2001-07-16,10.739999771118164,11.333333015441895,10.546667098999023,11.333333015441895,6490500.0 2001-07-17,10.786666870117188,10.856666564941406,10.266667366027832,10.713333129882812,6150300.0 2001-07-18,10.74666690826416,11.09333324432373,10.596667289733887,10.766667366027832,6811800.0 2001-07-19,11.363332748413086,11.463333129882812,10.91333293914795,10.916666984558105,10493100.0 2001-07-20,11.199999809265137,11.566666603088379,10.949999809265137,11.15666675567627,12747300.0 2001-07-23,11.449999809265137,11.460000038146973,11.09333324432373,11.183333396911621,10842900.0 2001-07-24,11.036666870117188,11.666666984558105,10.823332786560059,11.399999618530273,5772300.0 2001-07-25,10.94333267211914,11.029999732971191,10.373332977294922,10.986666679382324,5691300.0 2001-07-26,11.863332748413086,11.953332901000977,10.94333267211914,10.946666717529297,8105100.0 2001-07-27,12.25,12.266667366027832,11.703332901000977,11.736666679382324,5769000.0 2001-07-30,12.30666732788086,12.350000381469727,11.786666870117188,12.296667098999023,8292000.0 2001-07-31,12.100000381469727,12.649999618530273,12.043333053588867,12.293333053588867,12297000.0 2001-08-01,12.350000381469727,12.696666717529297,12.266667366027832,12.316666603088379,8292300.0 2001-08-02,12.793333053588867,12.899999618530273,12.403332710266113,12.416666984558105,6280800.0 2001-08-03,12.41333293914795,12.800000190734863,12.316666603088379,12.800000190734863,3490200.0 2001-08-06,12.069999694824219,12.286666870117188,11.893333435058594,12.25,3257400.0 2001-08-07,11.856666564941406,11.916666984558105,11.649999618530273,11.75333309173584,3805800.0 2001-08-08,11.369999885559082,12.333333015441895,11.199999809265137,11.75333309173584,6531000.0 2001-08-09,11.216667175292969,11.603333473205566,10.926667213439941,11.393333435058594,4733400.0 2001-08-10,11.383333206176758,11.666666984558105,10.833333015441895,11.166666984558105,4859100.0 2001-08-13,11.890000343322754,11.960000038146973,11.433333396911621,11.466667175292969,3332700.0 2001-08-14,12.029999732971191,12.243332862854004,11.91333293914795,11.91333293914795,4545000.0 2001-08-15,11.523332595825195,12.25,11.50333309173584,12.00333309173584,7221600.0 2001-08-16,11.166666984558105,11.546667098999023,10.829999923706055,11.5,8836800.0 2001-08-17,10.516667366027832,11.033332824707031,10.366666793823242,11.006667137145996,6595800.0 2001-08-20,10.743332862854004,10.963333129882812,10.526666641235352,10.616666793823242,3514200.0 2001-08-21,10.066666603088379,10.880000114440918,10.0600004196167,10.776666641235352,4189500.0 2001-08-22,11.020000457763672,11.113332748413086,10.183333396911621,10.186667442321777,9885600.0 2001-08-23,10.893333435058594,11.316666603088379,10.853333473205566,11.050000190734863,4954200.0 2001-08-24,11.563332557678223,11.699999809265137,11.010000228881836,11.020000457763672,3521400.0 2001-08-27,12.153332710266113,12.24666690826416,11.489999771118164,11.489999771118164,6587100.0 2001-08-28,11.866666793823242,12.489999771118164,11.83666706085205,12.263333320617676,5894100.0 2001-08-29,11.739999771118164,12.170000076293945,11.476667404174805,11.933333396911621,6582300.0 2001-08-30,11.803333282470703,11.866666793823242,11.333333015441895,11.623332977294922,6518400.0 2001-08-31,11.896666526794434,12.023332595825195,11.596667289733887,11.75,3180300.0 2001-09-04,11.680000305175781,12.44333267211914,11.573332786560059,12.0,5457600.0 2001-09-05,11.053333282470703,11.633333206176758,10.44333267211914,11.563332557678223,10332900.0 2001-09-06,11.133333206176758,11.449999809265137,10.783332824707031,11.016667366027832,6671400.0 2001-09-07,11.353333473205566,11.729999542236328,10.926667213439941,11.0,6336300.0 2001-09-10,11.199999809265137,11.596667289733887,11.113332748413086,11.300000190734863,5877900.0 2001-09-17,10.136667251586914,10.716667175292969,10.013333320617676,10.706666946411133,7930200.0 2001-09-18,9.416666984558105,10.416666984558105,9.333333015441895,10.136667251586914,5433600.0 2001-09-19,8.989999771118164,9.616666793823242,8.506667137145996,9.420000076293945,9673800.0 2001-09-20,8.606666564941406,9.416666984558105,8.533332824707031,8.890000343322754,9654600.0 2001-09-21,8.699999809265137,8.729999542236328,7.949999809265137,8.100000381469727,7945800.0 2001-09-24,9.113332748413086,9.583333015441895,8.936667442321777,8.966667175292969,10194300.0 2001-09-25,9.149999618530273,9.529999732971191,8.516667366027832,9.15666675567627,4265400.0 2001-09-26,8.453332901000977,9.266667366027832,8.433333396911621,9.216667175292969,6787200.0 2001-09-27,8.446666717529297,8.653332710266113,7.97333288192749,8.493332862854004,8721000.0 2001-09-28,8.933333396911621,8.970000267028809,8.350000381469727,8.576666831970215,8059200.0 2001-10-01,8.576666831970215,9.050000190734863,8.420000076293945,8.84000015258789,6401700.0 2001-10-02,8.403332710266113,8.890000343322754,8.313332557678223,8.66333293914795,5958600.0 2001-10-03,8.699999809265137,8.916666984558105,8.266667366027832,8.316666603088379,14907600.0 2001-10-04,9.486666679382324,9.676667213439941,8.670000076293945,8.813332557678223,14059500.0 2001-10-05,9.446666717529297,9.613332748413086,8.793333053588867,9.433333396911621,9154500.0 2001-10-08,9.666666984558105,9.923333168029785,9.103333473205566,9.34000015258789,4913400.0 2001-10-09,9.286666870117188,10.366666793823242,9.19333267211914,10.3100004196167,14228700.0 2001-10-10,10.053333282470703,10.083333015441895,9.186667442321777,9.263333320617676,7290000.0 2001-10-11,11.316666603088379,11.333333015441895,10.25,10.263333320617676,14257500.0 2001-10-12,11.083333015441895,11.153332710266113,10.533332824707031,11.153332710266113,5527800.0 2001-10-15,10.583333015441895,10.829999923706055,10.453332901000977,10.699999809265137,5490600.0 2001-10-16,10.859999656677246,11.039999961853027,10.633333206176758,10.699999809265137,5961000.0 2001-10-17,10.359999656677246,11.40999984741211,10.316666603088379,11.333333015441895,9699600.0 2001-10-18,10.0600004196167,10.333333015441895,9.883333206176758,10.333333015441895,10023600.0 2001-10-19,10.316666603088379,10.543333053588867,9.936667442321777,10.033332824707031,5559300.0 2001-10-22,10.803333282470703,10.899999618530273,10.073332786560059,10.296667098999023,4899900.0 2001-10-23,10.65666675567627,11.149999618530273,10.456666946411133,10.883333206176758,4899000.0 2001-10-24,11.113332748413086,11.196666717529297,10.533332824707031,10.633333206176758,5713200.0 2001-10-25,11.220000267028809,11.223333358764648,10.583333015441895,10.666666984558105,18168300.0 2001-10-26,11.376667022705078,11.486666679382324,11.010000228881836,11.08666706085205,9015600.0 2001-10-29,10.516667366027832,11.333333015441895,10.5,11.323332786560059,7374000.0 2001-10-30,10.109999656677246,10.446666717529297,9.989999771118164,10.393333435058594,3870600.0 2001-10-31,10.40666675567627,10.726667404174805,10.263333320617676,10.266667366027832,4173300.0 2001-11-01,10.75,10.899999618530273,10.166666984558105,10.576666831970215,7179600.0 2001-11-02,11.050000190734863,11.143333435058594,10.550000190734863,10.633333206176758,6518700.0 2001-11-05,11.19333267211914,11.470000267028809,11.096667289733887,11.233332633972168,7244100.0 2001-11-06,12.083333015441895,12.09333324432373,11.08666706085205,11.15999984741211,11566800.0 2001-11-07,11.970000267028809,12.173333168029785,11.800000190734863,11.803333282470703,7256400.0 2001-11-08,11.716667175292969,12.573332786560059,11.680000305175781,12.166666984558105,7569600.0 2001-11-09,11.573332786560059,11.90999984741211,11.5600004196167,11.75333309173584,3869100.0 2001-11-12,12.096667289733887,12.213333129882812,11.260000228881836,11.566666603088379,4548300.0 2001-11-13,12.423333168029785,12.566666603088379,12.069999694824219,12.30666732788086,6848400.0 2001-11-14,12.136667251586914,12.65999984741211,11.949999809265137,12.446666717529297,5487900.0 2001-11-15,12.176667213439941,12.4399995803833,11.856666564941406,12.050000190734863,8705400.0 2001-11-16,12.08666706085205,12.449999809265137,11.960000038146973,12.180000305175781,4222800.0 2001-11-19,11.926667213439941,12.236666679382324,11.766667366027832,12.183333396911621,4980000.0 2001-11-20,11.380000114440918,11.936667442321777,11.229999542236328,11.916666984558105,6175200.0 2001-11-21,12.006667137145996,12.126667022705078,11.353333473205566,11.356666564941406,8259300.0 2001-11-23,11.90999984741211,12.083333015441895,11.623332977294922,12.0,1720200.0 2001-11-26,12.603333473205566,12.633333206176758,11.930000305175781,11.949999809265137,6652800.0 2001-11-27,12.680000305175781,12.946666717529297,12.303333282470703,12.386667251586914,11995200.0 2001-11-28,12.069999694824219,12.579999923706055,11.90999984741211,12.546667098999023,8688300.0 2001-11-29,12.510000228881836,12.606666564941406,12.033332824707031,12.233332633972168,6561900.0 2001-11-30,12.036666870117188,12.553333282470703,12.033332824707031,12.416666984558105,5786700.0 2001-12-03,11.850000381469727,12.276666641235352,11.766667366027832,12.023332595825195,6870600.0 2001-12-04,12.449999809265137,12.59333324432373,11.866666793823242,11.866666793823242,4791300.0 2001-12-05,13.606666564941406,13.793333053588867,12.516667366027832,12.533332824707031,11921700.0 2001-12-06,13.920000076293945,14.143333435058594,13.449999809265137,13.713333129882812,9532800.0 2001-12-07,13.369999885559082,14.136667251586914,13.266667366027832,13.883333206176758,7412400.0 2001-12-10,13.05666732788086,13.600000381469727,13.033332824707031,13.366666793823242,6333000.0 2001-12-11,13.186667442321777,13.863332748413086,13.166666984558105,13.266667366027832,6539100.0 2001-12-12,13.44333267211914,13.66333293914795,13.116666793823242,13.333333015441895,8334600.0 2001-12-13,13.119999885559082,13.449999809265137,12.933333396911621,12.949999809265137,8329500.0 2001-12-14,13.399999618530273,13.703332901000977,13.023332595825195,13.126667022705078,4776000.0 2001-12-17,13.803333282470703,13.833333015441895,13.33666706085205,13.34000015258789,4732500.0 2001-12-18,13.890000343322754,14.0,13.613332748413086,13.936667442321777,7481100.0 2001-12-19,13.536666870117188,13.9399995803833,13.386667251586914,13.630000114440918,8832600.0 2001-12-20,12.266667366027832,13.466667175292969,12.220000267028809,13.449999809265137,10911000.0 2001-12-21,12.603333473205566,12.699999809265137,12.333333015441895,12.49666690826416,6774900.0 2001-12-24,12.446666717529297,12.683333396911621,12.350000381469727,12.683333396911621,2010000.0 2001-12-26,12.893333435058594,13.00333309173584,12.4399995803833,12.456666946411133,3615900.0 2001-12-27,13.020000457763672,13.279999732971191,12.869999885559082,12.873332977294922,4587000.0 2001-12-28,13.473333358764648,13.550000190734863,13.063332557678223,13.069999694824219,3513000.0 2001-12-31,12.91333293914795,13.583333015441895,12.899999618530273,13.55666732788086,5818200.0 2002-01-02,13.300000190734863,13.313332557678223,12.69333267211914,13.176667213439941,6716100.0 2002-01-03,14.136667251586914,14.196666717529297,13.300000190734863,13.3100004196167,8910900.0 2002-01-04,14.126667022705078,14.170000076293945,13.733332633972168,14.170000076293945,7089600.0 2002-01-07,13.703332901000977,14.34333324432373,13.533332824707031,14.279999732971191,5912100.0 2002-01-08,13.716667175292969,14.216667175292969,13.5600004196167,13.850000381469727,4608900.0 2002-01-09,13.936667442321777,14.44333267211914,13.739999771118164,13.846667289733887,5940600.0 2002-01-10,13.66333293914795,13.920000076293945,13.460000038146973,13.880000114440918,3933600.0 2002-01-11,13.133333206176758,13.766667366027832,13.043333053588867,13.729999542236328,5708400.0 2002-01-14,12.90999984741211,13.24666690826416,12.739999771118164,13.130000114440918,6804000.0 2002-01-15,12.886667251586914,13.199999809265137,12.573332786560059,13.010000228881836,5605800.0 2002-01-16,12.489999771118164,12.823332786560059,12.283332824707031,12.733332633972168,8073900.0 2002-01-17,13.05666732788086,13.0600004196167,12.563332557678223,12.713333129882812,7012500.0 2002-01-18,12.800000190734863,13.133333206176758,12.65666675567627,12.833333015441895,6101100.0 2002-01-22,12.133333206176758,12.99666690826416,12.109999656677246,12.936667442321777,7458900.0 2002-01-23,12.44333267211914,12.449999809265137,11.84000015258789,12.300000190734863,10220100.0 2002-01-24,12.430000305175781,12.783332824707031,12.286666870117188,12.466667175292969,5459400.0 2002-01-25,12.510000228881836,12.6899995803833,12.116666793823242,12.170000076293945,4581900.0 2002-01-28,12.66333293914795,12.886667251586914,12.539999961853027,12.583333015441895,6255900.0 2002-01-29,12.16333293914795,12.766667366027832,11.91333293914795,12.743332862854004,8961300.0 2002-01-30,12.550000190734863,12.550000190734863,11.786666870117188,12.316666603088379,6942600.0 2002-01-31,12.563332557678223,12.706666946411133,12.223333358764648,12.613332748413086,3806100.0 2002-02-01,12.399999618530273,12.649999618530273,12.15999984741211,12.619999885559082,4710000.0 2002-02-04,12.066666603088379,12.573332786560059,12.020000457763672,12.396666526794434,7451700.0 2002-02-05,12.236666679382324,12.563332557678223,11.876667022705078,12.033332824707031,6231000.0 2002-02-06,12.140000343322754,12.520000457763672,11.949999809265137,12.473333358764648,3911400.0 2002-02-07,11.739999771118164,12.266667366027832,11.736666679382324,12.033332824707031,7975500.0 2002-02-08,12.166666984558105,12.196666717529297,11.633333206176758,11.800000190734863,3393000.0 2002-02-11,12.286666870117188,12.333333015441895,12.033332824707031,12.126667022705078,4696500.0 2002-02-12,12.279999732971191,12.566666603088379,12.016667366027832,12.24666690826416,3107700.0 2002-02-13,12.683333396911621,12.786666870117188,12.34000015258789,12.449999809265137,4480800.0 2002-02-14,12.766667366027832,13.066666603088379,12.573332786560059,12.706666946411133,6132600.0 2002-02-15,12.390000343322754,13.119999885559082,12.380000114440918,13.053333282470703,5885100.0 2002-02-19,12.0,12.50333309173584,11.933333396911621,12.239999771118164,7979400.0 2002-02-20,12.09333324432373,12.293333053588867,11.583333015441895,12.069999694824219,6849900.0 2002-02-21,11.130000114440918,12.053333282470703,11.050000190734863,12.050000190734863,9837300.0 2002-02-22,11.166666984558105,11.33666706085205,11.0,11.333333015441895,12510900.0 2002-02-25,11.8100004196167,11.883333206176758,11.186667442321777,11.1899995803833,10259700.0 2002-02-26,11.233332633972168,12.039999961853027,11.183333396911621,11.880000114440918,12745800.0 2002-02-27,11.486666679382324,11.933333396911621,11.426667213439941,11.433333396911621,8518800.0 2002-02-28,11.393333435058594,11.699999809265137,11.293333053588867,11.473333358764648,5757300.0 2002-03-01,12.453332901000977,12.456666946411133,11.633333206176758,11.676667213439941,7836000.0 2002-03-04,13.3100004196167,13.333333015441895,12.333333015441895,12.430000305175781,7464900.0 2002-03-05,13.536666870117188,13.816666603088379,13.233332633972168,13.25333309173584,6840600.0 2002-03-06,13.563332557678223,13.609999656677246,13.126667022705078,13.399999618530273,5148900.0 2002-03-07,13.786666870117188,14.149999618530273,13.526666641235352,13.800000190734863,7140900.0 2002-03-08,14.40666675567627,14.573332786560059,13.973333358764648,13.989999771118164,7795500.0 2002-03-11,13.976667404174805,14.256667137145996,13.776666641235352,14.199999809265137,6201300.0 2002-03-12,13.476667404174805,13.760000228881836,13.216667175292969,13.686667442321777,6710400.0 2002-03-13,13.676667213439941,14.08666706085205,13.373332977294922,13.600000381469727,12021900.0 2002-03-14,13.710000038146973,14.180000305175781,13.6899995803833,13.713333129882812,6620100.0 2002-03-15,14.09000015258789,14.300000190734863,13.613332748413086,13.770000457763672,7547400.0 2002-03-18,14.226667404174805,14.633333206176758,14.166666984558105,14.220000267028809,5064300.0 2002-03-19,14.373332977294922,14.533332824707031,14.236666679382324,14.266667366027832,3376800.0 2002-03-20,13.859999656677246,14.266667366027832,13.83666706085205,14.149999618530273,4164300.0 2002-03-21,14.15666675567627,14.19333267211914,13.789999961853027,13.84333324432373,7500900.0 2002-03-22,14.166666984558105,14.50333309173584,13.91333293914795,14.316666603088379,4408500.0 2002-03-25,13.603333473205566,14.346667289733887,13.550000190734863,14.143333435058594,4509900.0 2002-03-26,13.763333320617676,14.026666641235352,13.466667175292969,13.516667366027832,6021000.0 2002-03-27,13.706666946411133,13.816666603088379,13.506667137145996,13.733332633972168,4433100.0 2002-03-28,13.94333267211914,14.109999656677246,13.763333320617676,13.766667366027832,4030800.0 2002-04-01,14.196666717529297,14.333333015441895,13.516667366027832,13.84000015258789,3119700.0 2002-04-02,13.713333129882812,14.126667022705078,13.649999618530273,14.079999923706055,3549900.0 2002-04-03,13.576666831970215,13.936667442321777,13.41333293914795,13.80666732788086,3862800.0 2002-04-04,13.670000076293945,13.819999694824219,13.380000114440918,13.553333282470703,3487200.0 2002-04-05,13.566666603088379,13.966667175292969,13.516667366027832,13.75333309173584,3274800.0 2002-04-08,13.779999732971191,13.856666564941406,13.083333015441895,13.449999809265137,3835200.0 2002-04-09,14.053333282470703,15.113332748413086,14.053333282470703,14.716667175292969,23682300.0 2002-04-10,14.430000305175781,14.566666603088379,13.793333053588867,14.08666706085205,14949000.0 2002-04-11,14.243332862854004,14.55666732788086,14.073332786560059,14.399999618530273,9159600.0 2002-04-12,14.466667175292969,14.58666706085205,14.283332824707031,14.533332824707031,12954300.0 2002-04-15,14.643333435058594,15.066666603088379,14.446666717529297,14.470000267028809,9270600.0 2002-04-16,15.84000015258789,15.84333324432373,14.883333206176758,14.916666984558105,10538700.0 2002-04-17,15.886667251586914,16.106666564941406,15.600000381469727,16.083332061767578,10060500.0 2002-04-18,15.643333435058594,15.829999923706055,15.356666564941406,15.783332824707031,8498400.0 2002-04-19,15.380000114440918,15.890000343322754,15.213333129882812,15.699999809265137,6162000.0 2002-04-22,15.233332633972168,15.34333324432373,14.823332786560059,15.333333015441895,5868300.0 2002-04-23,15.076666831970215,15.333333015441895,14.960000038146973,15.229999542236328,5332500.0 2002-04-24,14.543333053588867,15.260000228881836,14.463333129882812,15.069999694824219,6781800.0 2002-04-25,14.649999618530273,14.883333206176758,14.506667137145996,14.59333324432373,7933500.0 2002-04-26,14.350000381469727,15.226667404174805,14.109999656677246,15.136667251586914,8470800.0 2002-04-29,14.546667098999023,14.770000457763672,14.113332748413086,14.373332977294922,7086300.0 2002-04-30,14.833333015441895,15.516667366027832,14.473333358764648,14.546667098999023,10752600.0 2002-05-01,15.050000190734863,15.300000190734863,14.566666603088379,14.866666793823242,7675500.0 2002-05-02,14.723333358764648,15.430000305175781,14.653332710266113,15.006667137145996,9044400.0 2002-05-03,14.069999694824219,14.80666732788086,13.823332786560059,14.800000190734863,11548800.0 2002-05-06,14.203332901000977,14.823332786560059,13.953332901000977,14.130000114440918,7788300.0 2002-05-07,14.069999694824219,14.546667098999023,13.58666706085205,14.456666946411133,10140900.0 2002-05-08,15.416666984558105,15.739999771118164,14.583333015441895,14.603333473205566,11252100.0 2002-05-09,14.800000190734863,15.720000267028809,14.78499984741211,15.154999732971191,8532400.0 2002-05-10,14.005000114440918,15.069999694824219,13.779999732971191,15.069999694824219,8553000.0 2002-05-13,15.005000114440918,15.045000076293945,14.175000190734863,14.260000228881836,7834400.0 2002-05-14,16.184999465942383,16.28499984741211,15.65999984741211,15.704999923706055,9477800.0 2002-05-15,16.325000762939453,16.9950008392334,15.800000190734863,15.994999885559082,8354200.0 2002-05-16,16.25,16.600000381469727,16.049999237060547,16.299999237060547,5752600.0 2002-05-17,16.475000381469727,16.739999771118164,15.989999771118164,16.549999237060547,5129800.0 2002-05-20,16.53499984741211,16.709999084472656,15.930000305175781,16.350000381469727,4907600.0 2002-05-21,15.779999732971191,16.850000381469727,15.614999771118164,16.71500015258789,7185400.0 2002-05-22,15.914999961853027,16.19499969482422,15.454999923706055,15.649999618530273,4463800.0 2002-05-23,15.819999694824219,16.100000381469727,15.149999618530273,16.100000381469727,5227000.0 2002-05-24,15.399999618530273,15.670000076293945,15.135000228881836,15.654999732971191,2869200.0 2002-05-28,15.239999771118164,15.734999656677246,15.045000076293945,15.649999618530273,4686400.0 2002-05-29,14.9399995803833,15.170000076293945,14.420000076293945,15.130000114440918,5683600.0 2002-05-30,15.03499984741211,15.09000015258789,14.4350004196167,14.78499984741211,5613800.0 2002-05-31,14.949999809265137,15.725000381469727,14.8149995803833,15.175000190734863,8371000.0 2002-06-03,14.265000343322754,14.979999542236328,14.199999809265137,14.970000267028809,6168600.0 2002-06-04,14.779999732971191,15.0,14.055000305175781,14.229999542236328,6532000.0 2002-06-05,14.864999771118164,15.0,14.260000228881836,14.645000457763672,5170600.0 2002-06-06,14.430000305175781,14.760000228881836,14.050000190734863,14.550000190734863,6125800.0 2002-06-07,14.864999771118164,15.170000076293945,13.375,13.635000228881836,13156000.0 2002-06-10,14.65999984741211,15.244999885559082,14.604999542236328,15.244999885559082,5736600.0 2002-06-11,13.789999961853027,14.960000038146973,13.789999961853027,14.835000038146973,6976000.0 2002-06-12,14.28499984741211,14.539999961853027,13.699999809265137,13.8100004196167,10709800.0 2002-06-13,14.744999885559082,15.234999656677246,14.529999732971191,15.079999923706055,12486600.0 2002-06-14,14.625,14.869999885559082,14.005000114440918,14.449999809265137,8781400.0 2002-06-17,15.100000381469727,15.1850004196167,14.710000038146973,14.944999694824219,7578600.0 2002-06-18,15.109999656677246,15.944999694824219,14.899999618530273,14.949999809265137,6780600.0 2002-06-19,14.729999542236328,15.420000076293945,14.6899995803833,14.899999618530273,6734400.0 2002-06-20,14.170000076293945,15.0649995803833,14.03499984741211,14.755000114440918,9487800.0 2002-06-21,13.28499984741211,14.699999809265137,13.1899995803833,14.699999809265137,12835800.0 2002-06-24,13.949999809265137,14.175000190734863,13.140000343322754,13.154999732971191,9234200.0 2002-06-25,13.260000228881836,14.225000381469727,13.260000228881836,14.074999809265137,7067600.0 2002-06-26,13.585000038146973,13.699999809265137,12.399999618530273,12.664999961853027,9178400.0 2002-06-27,13.725000381469727,14.270000457763672,13.404999732971191,13.975000381469727,8320000.0 2002-06-28,13.71500015258789,14.295000076293945,13.569999694824219,13.675000190734863,7822200.0 2002-07-01,12.854999542236328,14.024999618530273,12.845000267028809,13.720000267028809,7351800.0 2002-07-02,12.265000343322754,12.859999656677246,11.729999542236328,12.84000015258789,9689600.0 2002-07-03,12.71500015258789,12.854999542236328,11.8149995803833,12.149999618530273,7714800.0 2002-07-05,13.770000457763672,13.795000076293945,12.944999694824219,12.975000381469727,3085400.0 2002-07-08,13.46500015258789,14.199999809265137,13.225000381469727,13.675000190734863,7439000.0 2002-07-09,12.779999732971191,13.555000305175781,12.725000381469727,13.399999618530273,6858600.0 2002-07-10,11.699999809265137,12.899999618530273,11.369999885559082,12.885000228881836,18686200.0 2002-07-11,12.489999771118164,12.550000190734863,11.470000267028809,11.649999618530273,14013000.0 2002-07-12,12.154999732971191,12.789999961853027,11.954999923706055,12.729999542236328,6732800.0 2002-07-15,12.510000228881836,12.550000190734863,11.649999618530273,12.050000190734863,9047800.0 2002-07-16,12.989999771118164,13.449999809265137,12.239999771118164,12.350000381469727,11679400.0 2002-07-17,13.260000228881836,13.779999732971191,12.699999809265137,13.654999732971191,9533800.0 2002-07-18,12.765000343322754,13.135000228881836,12.350000381469727,12.744999885559082,10292000.0 2002-07-19,12.59000015258789,12.84000015258789,12.4399995803833,12.75,6172800.0 2002-07-22,11.975000381469727,12.800000190734863,11.625,12.449999809265137,7701000.0 2002-07-23,11.289999961853027,12.3149995803833,11.274999618530273,11.960000038146973,6537400.0 2002-07-24,11.920000076293945,11.970000267028809,11.024999618530273,11.194999694824219,9324800.0 2002-07-25,10.694999694824219,11.725000381469727,10.289999961853027,11.364999771118164,13364800.0 2002-07-26,10.649999618530273,11.170000076293945,10.390000343322754,11.045000076293945,6576400.0 2002-07-29,11.3100004196167,11.510000228881836,10.640000343322754,10.954999923706055,6826600.0 2002-07-30,11.109999656677246,11.524999618530273,11.005000114440918,11.204999923706055,8648800.0 2002-07-31,11.010000228881836,11.125,10.664999961853027,10.875,6340000.0 2002-08-01,10.5,11.069999694824219,10.324999809265137,11.020000457763672,7189600.0 2002-08-02,10.505000114440918,10.579999923706055,10.074999809265137,10.505000114440918,14314600.0 2002-08-05,9.729999542236328,10.600000381469727,9.574999809265137,10.324999809265137,9006000.0 2002-08-06,10.0649995803833,10.425000190734863,9.994999885559082,10.100000381469727,8789200.0 2002-08-07,10.100000381469727,10.744999885559082,9.550000190734863,10.4399995803833,6946600.0 2002-08-08,10.260000228881836,10.354999542236328,9.6850004196167,10.024999618530273,11909800.0 2002-08-09,10.28499984741211,10.529999732971191,9.954999923706055,10.164999961853027,4988200.0 2002-08-12,10.1899995803833,10.255000114440918,9.875,10.21500015258789,3999600.0 2002-08-13,9.574999809265137,10.550000190734863,9.539999961853027,10.119999885559082,5824600.0 2002-08-14,10.145000457763672,10.1850004196167,9.180000305175781,9.670000076293945,8942200.0 2002-08-15,10.484999656677246,10.75,10.0,10.279999732971191,5806200.0 2002-08-16,11.404999732971191,11.539999961853027,10.3100004196167,10.3100004196167,7910000.0 2002-08-19,11.579999923706055,11.729999542236328,11.109999656677246,11.399999618530273,5612600.0 2002-08-20,11.260000228881836,11.520000457763672,11.170000076293945,11.414999961853027,4272400.0 2002-08-21,12.100000381469727,12.149999618530273,11.395000457763672,11.399999618530273,8604000.0 2002-08-22,11.6850004196167,12.15999984741211,11.4350004196167,12.149999618530273,7749800.0 2002-08-23,11.104999542236328,11.449999809265137,11.0649995803833,11.324999809265137,3859800.0 2002-08-26,11.430000305175781,11.539999961853027,10.949999809265137,11.180000305175781,3846600.0 2002-08-27,10.829999923706055,11.550000190734863,10.71500015258789,11.545000076293945,6212200.0 2002-08-28,10.390000343322754,10.6850004196167,10.1899995803833,10.65999984741211,7082400.0 2002-08-29,10.529999732971191,10.789999961853027,10.055000305175781,10.350000381469727,7427200.0 2002-08-30,10.524999618530273,10.835000038146973,10.21500015258789,10.494999885559082,5248000.0 2002-09-03,9.854999542236328,10.399999618530273,9.8100004196167,10.319999694824219,6106600.0 2002-09-04,9.984999656677246,10.074999809265137,9.555000305175781,9.904999732971191,5663400.0 2002-09-05,9.279999732971191,9.8149995803833,9.1899995803833,9.75,7818800.0 2002-09-06,9.8149995803833,10.074999809265137,9.699999809265137,9.729999542236328,7459800.0 2002-09-09,9.475000381469727,9.760000228881836,9.210000038146973,9.760000228881836,7133000.0 2002-09-10,9.84000015258789,10.140000343322754,9.545000076293945,9.640000343322754,7518400.0 2002-09-11,9.989999771118164,10.414999961853027,9.9350004196167,9.9350004196167,4387200.0 2002-09-12,9.324999809265137,9.75,9.225000381469727,9.75,8671000.0 2002-09-13,8.475000381469727,9.270000457763672,8.255000114440918,9.145000457763672,21529800.0 2002-09-16,7.679999828338623,8.595000267028809,7.510000228881836,8.595000267028809,20248000.0 2002-09-17,8.5,9.125,8.454999923706055,9.029999732971191,27150400.0 2002-09-18,8.704999923706055,8.800000190734863,8.274999618530273,8.3149995803833,10752600.0 2002-09-19,8.670000076293945,8.949999809265137,8.449999809265137,8.475000381469727,9238000.0 2002-09-20,8.84000015258789,8.9350004196167,8.675000190734863,8.880000114440918,10102000.0 2002-09-23,8.385000228881836,8.75,8.300000190734863,8.725000381469727,7596600.0 2002-09-24,8.550000190734863,8.899999618530273,8.260000228881836,8.260000228881836,6758400.0 2002-09-25,9.75,9.96500015258789,8.625,8.739999771118164,17680600.0 2002-09-26,9.890000343322754,10.520000457763672,9.859999656677246,9.880000114440918,18351000.0 2002-09-27,10.454999923706055,10.699999809265137,9.710000038146973,9.805000305175781,21942200.0 2002-09-30,10.225000381469727,10.4399995803833,10.039999961853027,10.220000267028809,10861200.0 2002-10-01,10.585000038146973,10.710000038146973,10.069999694824219,10.300000190734863,8603400.0 2002-10-02,10.694999694824219,11.199999809265137,10.425000190734863,10.4399995803833,11757000.0 2002-10-03,10.550000190734863,10.850000381469727,10.404999732971191,10.600000381469727,7818600.0 2002-10-04,9.925000190734863,10.875,9.6850004196167,10.6899995803833,14159600.0 2002-10-07,9.720000267028809,9.925000190734863,9.585000038146973,9.845000267028809,7669200.0 2002-10-08,9.859999656677246,10.015000343322754,9.460000038146973,9.805000305175781,9657600.0 2002-10-09,9.984999656677246,10.4399995803833,9.619999885559082,9.675000190734863,9877400.0 2002-10-10,10.829999923706055,11.045000076293945,9.90999984741211,10.069999694824219,11314200.0 2002-10-11,11.59000015258789,12.055000305175781,11.305000305175781,11.324999809265137,11998000.0 2002-10-14,11.904999732971191,12.0,11.319999694824219,11.425000190734863,8494800.0 2002-10-15,12.829999923706055,13.119999885559082,12.515000343322754,12.609999656677246,14029600.0 2002-10-16,11.420000076293945,12.350000381469727,11.25,12.149999618530273,15388400.0 2002-10-17,12.479999542236328,12.739999771118164,12.1850004196167,12.1850004196167,10624200.0 2002-10-18,12.345000267028809,12.460000038146973,11.774999618530273,12.1899995803833,10079000.0 2002-10-21,13.220000267028809,13.234999656677246,11.975000381469727,12.279999732971191,8288600.0 2002-10-22,12.194999694824219,13.164999961853027,12.109999656677246,13.164999961853027,9307800.0 2002-10-23,12.824999809265137,12.875,11.819999694824219,12.095000267028809,13887800.0 2002-10-24,11.34000015258789,11.925000190734863,10.989999771118164,11.925000190734863,29705600.0 2002-10-25,12.020000457763672,12.045000076293945,11.239999771118164,11.244999885559082,11592400.0 2002-10-28,11.6850004196167,12.194999694824219,11.515000343322754,12.100000381469727,9020200.0 2002-10-29,11.329999923706055,11.725000381469727,10.875,11.600000381469727,9988000.0 2002-10-30,12.524999618530273,12.75,11.399999618530273,11.40999984741211,18448000.0 2002-10-31,12.199999809265137,12.805000305175781,12.069999694824219,12.510000228881836,11713000.0 2002-11-01,12.989999771118164,13.0,12.005000114440918,12.125,16406200.0 2002-11-04,13.194999694824219,13.720000267028809,13.029999732971191,13.399999618530273,10781400.0 2002-11-05,13.390000343322754,13.40999984741211,12.864999771118164,13.03499984741211,10369200.0 2002-11-06,13.614999771118164,13.645000457763672,13.020000457763672,13.550000190734863,9823800.0 2002-11-07,12.880000114440918,13.375,12.744999885559082,13.345000267028809,8969800.0 2002-11-08,13.260000228881836,13.5,12.654999732971191,12.930000305175781,7640400.0 2002-11-11,12.244999885559082,13.225000381469727,12.154999732971191,13.225000381469727,7279600.0 2002-11-12,12.510000228881836,12.774999618530273,12.3100004196167,12.3149995803833,5948000.0 2002-11-13,12.449999809265137,12.850000381469727,12.109999656677246,12.449999809265137,8323400.0 2002-11-14,12.9399995803833,13.074999809265137,12.5600004196167,12.65999984741211,7781000.0 2002-11-15,13.050000190734863,13.09000015258789,12.555000305175781,12.819999694824219,6924200.0 2002-11-18,13.145000457763672,13.484999656677246,12.979999542236328,13.09000015258789,7987600.0 2002-11-19,12.880000114440918,13.300000190734863,12.725000381469727,13.100000381469727,7882200.0 2002-11-20,13.854999542236328,14.029999732971191,12.895000457763672,12.914999961853027,10753800.0 2002-11-21,14.600000381469727,14.944999694824219,13.875,13.920000076293945,11682800.0 2002-11-22,14.180000305175781,14.524999618530273,14.055000305175781,14.449999809265137,7154800.0 2002-11-25,14.3149995803833,14.664999961853027,13.975000381469727,14.0,6817200.0 2002-11-26,13.725000381469727,14.274999618530273,13.654999732971191,14.274999618530273,9108600.0 2002-11-27,14.484999656677246,14.604999542236328,13.984999656677246,14.079999923706055,7555600.0 2002-11-29,14.380000114440918,14.800000190734863,14.329999923706055,14.6850004196167,2946600.0 2002-12-02,14.645000457763672,15.024999618530273,14.25,14.890000343322754,6941200.0 2002-12-03,14.100000381469727,14.595000267028809,13.994999885559082,14.595000267028809,6464000.0 2002-12-04,12.984999656677246,13.704999923706055,12.574999809265137,13.680000305175781,14781600.0 2002-12-05,12.614999771118164,13.399999618530273,12.5649995803833,13.364999771118164,9377200.0 2002-12-06,12.850000381469727,12.920000076293945,12.0,12.3100004196167,9248200.0 2002-12-09,12.039999961853027,12.710000038146973,12.029999732971191,12.635000228881836,6471000.0 2002-12-10,12.765000343322754,12.875,12.199999809265137,12.289999961853027,9893600.0 2002-12-11,13.085000038146973,13.274999618530273,12.3149995803833,12.664999961853027,8509200.0 2002-12-12,12.864999771118164,13.354999542236328,12.520000457763672,13.255000114440918,10475400.0 2002-12-13,12.375,12.699999809265137,12.229999542236328,12.694999694824219,6929600.0 2002-12-16,13.154999732971191,13.1850004196167,12.25,12.524999618530273,6271200.0 2002-12-17,13.260000228881836,13.619999885559082,12.970000267028809,13.125,7198200.0 2002-12-18,12.729999542236328,13.114999771118164,12.579999923706055,13.100000381469727,9090800.0 2002-12-19,12.850000381469727,13.345000267028809,12.600000381469727,12.699999809265137,9407800.0 2002-12-20,12.904999732971191,13.180000305175781,12.729999542236328,13.0600004196167,6302400.0 2002-12-23,13.225000381469727,13.239999771118164,12.869999885559082,12.954999923706055,4426400.0 2002-12-24,13.069999694824219,13.34000015258789,13.050000190734863,13.220000267028809,1840800.0 2002-12-26,13.055000305175781,13.550000190734863,12.984999656677246,13.145000457763672,4014200.0 2002-12-27,12.755000114440918,13.234999656677246,12.6899995803833,12.8149995803833,5314200.0 2002-12-30,12.494999885559082,13.055000305175781,12.404999732971191,12.774999618530273,4797200.0 2002-12-31,12.225000381469727,12.71500015258789,12.194999694824219,12.5,5742400.0 2003-01-02,12.630000114440918,12.694999694824219,11.854999542236328,12.4350004196167,13324400.0 2003-01-03,12.824999809265137,12.899999618530273,12.399999618530273,12.670000076293945,6330400.0 2003-01-06,13.755000114440918,13.800000190734863,12.850000381469727,12.850000381469727,10519000.0 2003-01-07,13.46500015258789,13.975000381469727,13.395000457763672,13.789999961853027,9030600.0 2003-01-08,13.029999732971191,13.4399995803833,12.859999656677246,13.375,9486600.0 2003-01-09,13.390000343322754,13.720000267028809,13.104999542236328,13.170000076293945,8528400.0 2003-01-10,13.369999885559082,13.704999923706055,13.005000114440918,13.104999542236328,8343200.0 2003-01-13,12.505000114440918,13.53499984741211,12.40999984741211,13.414999961853027,19544600.0 2003-01-14,12.074999809265137,12.635000228881836,11.975000381469727,12.524999618530273,16413000.0 2003-01-15,11.489999771118164,12.135000228881836,11.364999771118164,12.100000381469727,18895200.0 2003-01-16,11.510000228881836,11.675000190734863,11.210000038146973,11.664999961853027,11151200.0 2003-01-17,10.989999771118164,11.359999656677246,10.930000305175781,11.25,8692200.0 2003-01-21,10.824999809265137,11.21500015258789,10.789999961853027,11.085000038146973,7943400.0 2003-01-22,10.904999732971191,11.0600004196167,10.710000038146973,10.78499984741211,10432600.0 2003-01-23,11.300000190734863,11.390000343322754,10.244999885559082,11.0,19958200.0 2003-01-24,10.890000343322754,11.194999694824219,10.335000038146973,11.175000190734863,17508800.0 2003-01-27,11.125,11.324999809265137,10.595000267028809,10.600000381469727,11006200.0 2003-01-28,11.395000457763672,11.479999542236328,10.864999771118164,11.234999656677246,12969200.0 2003-01-29,11.399999618530273,11.524999618530273,11.050000190734863,11.329999923706055,9035200.0 2003-01-30,10.8149995803833,11.380000114440918,10.739999771118164,11.375,7953600.0 2003-01-31,11.045000076293945,11.104999542236328,10.175000190734863,10.614999771118164,12033600.0 2003-02-03,11.28499984741211,11.524999618530273,10.979999542236328,11.210000038146973,10053000.0 2003-02-04,11.404999732971191,11.479999542236328,11.055000305175781,11.170000076293945,7052800.0 2003-02-05,11.399999618530273,11.890000343322754,11.380000114440918,11.585000038146973,9313600.0 2003-02-06,11.470000267028809,11.720000267028809,11.319999694824219,11.380000114440918,8110400.0 2003-02-07,11.600000381469727,11.6899995803833,11.390000343322754,11.515000343322754,8368600.0 2003-02-10,11.90999984741211,12.055000305175781,11.359999656677246,11.614999771118164,9541800.0 2003-02-11,11.994999885559082,12.229999542236328,11.8149995803833,12.0,8524400.0 2003-02-12,11.739999771118164,12.125,11.654999732971191,11.774999618530273,6482400.0 2003-02-13,11.710000038146973,11.805000305175781,11.390000343322754,11.779999732971191,5437200.0 2003-02-14,12.074999809265137,12.119999885559082,11.675000190734863,11.729999542236328,7212800.0 2003-02-18,12.600000381469727,12.800000190734863,12.0649995803833,12.100000381469727,9260600.0 2003-02-19,12.449999809265137,12.770000457763672,12.239999771118164,12.494999885559082,7237000.0 2003-02-20,12.65999984741211,12.875,12.425000190734863,12.460000038146973,6895600.0 2003-02-21,12.4399995803833,12.694999694824219,12.180000305175781,12.619999885559082,7083400.0 2003-02-24,12.449999809265137,12.609999656677246,12.34000015258789,12.4350004196167,6839800.0 2003-02-25,12.34000015258789,12.345000267028809,11.880000114440918,12.28499984741211,6159800.0 2003-02-26,11.930000305175781,12.479999542236328,11.904999732971191,12.295000076293945,6848600.0 2003-02-27,12.40999984741211,12.4399995803833,11.979999542236328,12.119999885559082,6741400.0 2003-02-28,12.725000381469727,12.729999542236328,12.050000190734863,12.425000190734863,10681000.0 2003-03-03,12.125,12.845000267028809,12.0649995803833,12.779999732971191,6903000.0 2003-03-04,11.699999809265137,12.100000381469727,11.625,12.074999809265137,13169800.0 2003-03-05,11.96500015258789,11.979999542236328,11.574999809265137,11.71500015258789,8531400.0 2003-03-06,11.734999656677246,11.899999618530273,11.625,11.869999885559082,7855800.0 2003-03-07,11.225000381469727,11.5600004196167,10.890000343322754,11.454999923706055,22227600.0 2003-03-10,11.029999732971191,11.295000076293945,10.994999885559082,11.125,7410600.0 2003-03-11,10.994999885559082,11.220000267028809,10.96500015258789,11.055000305175781,4727200.0 2003-03-12,11.050000190734863,11.28499984741211,10.805000305175781,10.949999809265137,7097000.0 2003-03-13,11.854999542236328,11.875,11.09000015258789,11.199999809265137,12334600.0 2003-03-14,10.854999542236328,11.895000457763672,10.604999542236328,11.819999694824219,22302400.0 2003-03-17,11.524999618530273,11.5600004196167,10.5600004196167,10.800000190734863,17132000.0 2003-03-18,11.869999885559082,11.875,11.345000267028809,11.359999656677246,9052400.0 2003-03-19,10.75,10.805000305175781,10.324999809265137,10.5,33519000.0 2003-03-20,10.845000267028809,10.875,10.329999923706055,10.720000267028809,14937200.0 2003-03-21,11.135000228881836,11.345000267028809,10.975000381469727,11.050000190734863,9688800.0 2003-03-24,10.850000381469727,11.104999542236328,10.739999771118164,10.869999885559082,8841800.0 2003-03-25,11.25,11.295000076293945,10.885000228881836,10.960000038146973,7583800.0 2003-03-26,11.430000305175781,11.5,11.069999694824219,11.220000267028809,6853600.0 2003-03-27,10.59000015258789,11.324999809265137,10.579999923706055,11.324999809265137,13584400.0 2003-03-28,10.65999984741211,10.8100004196167,10.5600004196167,10.694999694824219,6953600.0 2003-03-31,9.949999809265137,10.5,9.9350004196167,10.489999771118164,10803400.0 2003-04-01,10.114999771118164,10.225000381469727,9.914999961853027,10.079999923706055,6596000.0 2003-04-02,10.654999732971191,10.869999885559082,10.220000267028809,10.225000381469727,8921800.0 2003-04-03,10.875,11.125,10.555000305175781,10.645000457763672,6971400.0 2003-04-04,10.380000114440918,11.024999618530273,10.25,11.0,9277600.0 2003-04-07,10.265000343322754,10.975000381469727,10.265000343322754,10.9350004196167,11520200.0 2003-04-08,9.329999923706055,9.425000190734863,9.069999694824219,9.125,33964400.0 2003-04-09,9.239999771118164,9.5649995803833,9.15999984741211,9.329999923706055,9544600.0 2003-04-10,9.3149995803833,9.359999656677246,9.0600004196167,9.25,7617400.0 2003-04-11,9.074999809265137,9.430000305175781,8.9399995803833,9.3100004196167,9890800.0 2003-04-14,9.3149995803833,9.354999542236328,8.925000190734863,9.079999923706055,7243800.0 2003-04-15,9.074999809265137,9.454999923706055,9.050000190734863,9.220000267028809,8184400.0 2003-04-16,9.255000114440918,9.414999961853027,9.100000381469727,9.25,8861400.0 2003-04-17,9.75,9.930000305175781,9.15999984741211,9.274999618530273,9688800.0 2003-04-21,9.9350004196167,10.114999771118164,9.555000305175781,9.625,5941200.0 2003-04-22,9.880000114440918,10.125,9.649999618530273,10.125,5769800.0 2003-04-23,9.895000457763672,10.125,9.835000038146973,9.880000114440918,11176000.0 2003-04-24,10.720000267028809,10.880000114440918,10.154999732971191,10.279999732971191,18979400.0 2003-04-25,10.050000190734863,10.550000190734863,9.960000038146973,10.505000114440918,9862200.0 2003-04-28,10.220000267028809,10.375,9.925000190734863,10.005000114440918,7134600.0 2003-04-29,10.5649995803833,10.699999809265137,10.210000038146973,10.40999984741211,7619800.0 2003-04-30,10.399999618530273,10.569999694824219,10.175000190734863,10.529999732971191,7350600.0 2003-05-01,10.4350004196167,10.600000381469727,10.255000114440918,10.399999618530273,5204200.0 2003-05-02,10.975000381469727,11.095000267028809,10.399999618530273,10.520000457763672,6857600.0 2003-05-05,11.010000228881836,11.345000267028809,10.8149995803833,10.989999771118164,5900800.0 2003-05-06,11.170000076293945,11.345000267028809,10.925000190734863,10.979999542236328,6252000.0 2003-05-07,10.5600004196167,11.140000343322754,10.345000267028809,11.055000305175781,14195200.0 2003-05-08,10.4350004196167,10.585000038146973,10.279999732971191,10.40999984741211,10717800.0 2003-05-09,10.28499984741211,10.59000015258789,10.149999618530273,10.53499984741211,12109800.0 2003-05-12,10.229999542236328,10.324999809265137,9.875,10.274999618530273,10663600.0 2003-05-13,9.944999694824219,10.210000038146973,9.859999656677246,10.1899995803833,12710000.0 2003-05-14,10.09000015258789,10.28499984741211,9.869999885559082,9.975000381469727,7670000.0 2003-05-15,10.09000015258789,10.414999961853027,10.045000076293945,10.175000190734863,7116000.0 2003-05-16,9.960000038146973,10.114999771118164,9.944999694824219,10.0649995803833,6096200.0 2003-05-19,9.765000343322754,9.949999809265137,9.6899995803833,9.829999923706055,10368600.0 2003-05-20,9.779999732971191,9.869999885559082,9.65999984741211,9.774999618530273,5361200.0 2003-05-21,9.609999656677246,9.845000267028809,9.524999618530273,9.800000190734863,7227000.0 2003-05-22,9.744999885559082,9.864999771118164,9.53499984741211,9.625,5841200.0 2003-05-23,10.050000190734863,10.255000114440918,9.574999809265137,9.654999732971191,7900600.0 2003-05-27,10.680000305175781,10.6899995803833,9.595000267028809,9.845000267028809,7404800.0 2003-05-28,10.725000381469727,10.960000038146973,10.510000228881836,10.569999694824219,8181000.0 2003-05-29,11.170000076293945,11.3149995803833,10.774999618530273,10.800000190734863,9612200.0 2003-05-30,11.5600004196167,11.904999732971191,10.984999656677246,11.140000343322754,11213800.0 2003-06-02,11.109999656677246,11.930000305175781,11.010000228881836,11.755000114440918,11526000.0 2003-06-03,11.3149995803833,11.430000305175781,11.029999732971191,11.03499984741211,7165600.0 2003-06-04,11.729999542236328,11.760000228881836,11.1899995803833,11.244999885559082,7295400.0 2003-06-05,11.520000457763672,11.760000228881836,11.25,11.300000190734863,6965400.0 2003-06-06,11.414999961853027,12.345000267028809,11.324999809265137,11.6899995803833,8193600.0 2003-06-09,11.154999732971191,11.414999961853027,10.779999732971191,11.350000381469727,8034800.0 2003-06-10,11.15999984741211,11.234999656677246,10.845000267028809,11.125,8942000.0 2003-06-11,11.609999656677246,11.895000457763672,10.859999656677246,11.095000267028809,8479200.0 2003-06-12,11.5,11.680000305175781,11.25,11.630000114440918,5494200.0 2003-06-13,11.055000305175781,11.550000190734863,10.975000381469727,11.444999694824219,4302800.0 2003-06-16,11.164999961853027,11.239999771118164,10.9350004196167,11.154999732971191,5581000.0 2003-06-17,11.024999618530273,11.28499984741211,10.899999618530273,11.28499984741211,6622800.0 2003-06-18,11.255000114440918,11.289999961853027,10.845000267028809,11.020000457763672,7418000.0 2003-06-19,11.704999923706055,12.130000114440918,11.244999885559082,11.274999618530273,17416000.0 2003-06-20,11.8100004196167,11.96500015258789,11.569999694824219,11.760000228881836,7147000.0 2003-06-23,11.829999923706055,11.930000305175781,11.604999542236328,11.795000076293945,9359200.0 2003-06-24,11.675000190734863,12.039999961853027,11.569999694824219,11.800000190734863,6314600.0 2003-06-25,11.920000076293945,12.25,11.555000305175781,11.649999618530273,6347000.0 2003-06-26,12.364999771118164,12.420000076293945,11.84000015258789,11.914999961853027,7932400.0 2003-06-27,12.430000305175781,12.704999923706055,12.305000305175781,12.444999694824219,8610800.0 2003-06-30,12.375,12.640000343322754,12.1850004196167,12.550000190734863,6269400.0 2003-07-01,12.539999961853027,12.574999809265137,12.0,12.140000343322754,7304400.0 2003-07-02,12.8149995803833,12.819999694824219,12.470000267028809,12.5600004196167,6381600.0 2003-07-03,12.880000114440918,13.100000381469727,12.640000343322754,12.864999771118164,4434200.0 2003-07-07,13.375,13.5600004196167,13.015000343322754,13.029999732971191,6997200.0 2003-07-08,13.4350004196167,13.600000381469727,13.050000190734863,13.079999923706055,6251600.0 2003-07-09,13.425000190734863,13.704999923706055,13.279999732971191,13.670000076293945,5760200.0 2003-07-10,13.164999961853027,13.5649995803833,13.100000381469727,13.375,5791200.0 2003-07-11,13.204999923706055,13.385000228881836,13.069999694824219,13.225000381469727,3036400.0 2003-07-14,13.574999809265137,13.994999885559082,13.425000190734863,13.489999771118164,5145200.0 2003-07-15,13.180000305175781,13.75,12.930000305175781,13.489999771118164,7705200.0 2003-07-16,13.199999809265137,13.3100004196167,12.859999656677246,13.130000114440918,3659600.0 2003-07-17,12.385000228881836,13.100000381469727,12.274999618530273,13.005000114440918,8795600.0 2003-07-18,12.229999542236328,12.5649995803833,11.944999694824219,12.510000228881836,10767000.0 2003-07-21,12.1899995803833,12.350000381469727,12.029999732971191,12.329999923706055,5507000.0 2003-07-22,12.53499984741211,12.635000228881836,12.25,12.375,8328000.0 2003-07-23,12.359999656677246,12.71500015258789,12.1899995803833,12.529999732971191,6816800.0 2003-07-24,12.09000015258789,12.609999656677246,12.069999694824219,12.5600004196167,3580600.0 2003-07-25,12.484999656677246,12.5,12.029999732971191,12.109999656677246,3781600.0 2003-07-28,12.46500015258789,12.569999694824219,12.364999771118164,12.454999923706055,3453000.0 2003-07-29,12.604999542236328,12.824999809265137,12.024999618530273,12.475000381469727,5752800.0 2003-07-30,12.460000038146973,12.595000267028809,12.225000381469727,12.5600004196167,3205400.0 2003-07-31,13.210000038146973,13.614999771118164,12.925000190734863,13.0,12406000.0 2003-08-01,13.104999542236328,13.375,13.055000305175781,13.140000343322754,6159400.0 2003-08-04,13.130000114440918,13.350000381469727,12.5600004196167,13.074999809265137,4885600.0 2003-08-05,12.729999542236328,13.140000343322754,12.694999694824219,13.109999656677246,3480400.0 2003-08-06,12.65999984741211,13.074999809265137,12.5649995803833,12.6850004196167,4404200.0 2003-08-07,12.475000381469727,12.694999694824219,12.369999885559082,12.600000381469727,4434600.0 2003-08-08,11.829999923706055,12.574999809265137,11.595000267028809,12.524999618530273,8255000.0 2003-08-11,12.154999732971191,12.260000228881836,11.800000190734863,11.829999923706055,4731000.0 2003-08-12,12.305000305175781,12.34000015258789,12.0,12.175000190734863,2803200.0 2003-08-13,12.494999885559082,12.65999984741211,12.25,12.345000267028809,3672800.0 2003-08-14,12.619999885559082,12.725000381469727,12.354999542236328,12.539999961853027,2086000.0 2003-08-15,12.71500015258789,12.789999961853027,12.369999885559082,12.664999961853027,1506400.0 2003-08-18,13.4350004196167,13.4399995803833,12.739999771118164,12.75,4750400.0 2003-08-19,13.25,13.46500015258789,13.0649995803833,13.4399995803833,4750400.0 2003-08-20,13.1850004196167,13.489999771118164,13.055000305175781,13.125,3988800.0 2003-08-21,13.760000228881836,13.845000267028809,13.260000228881836,13.28499984741211,5767800.0 2003-08-22,13.625,14.350000381469727,13.600000381469727,14.0,6234400.0 2003-08-25,13.470000267028809,13.635000228881836,13.375,13.524999618530273,3062400.0 2003-08-26,13.40999984741211,13.460000038146973,13.045000076293945,13.414999961853027,5638000.0 2003-08-27,13.71500015258789,13.800000190734863,13.369999885559082,13.414999961853027,5225400.0 2003-08-28,13.829999923706055,14.095000267028809,13.5,13.895000457763672,5402400.0 2003-08-29,14.005000114440918,14.010000228881836,13.585000038146973,13.630000114440918,3088400.0 2003-09-02,14.095000267028809,14.100000381469727,13.680000305175781,14.024999618530273,4542000.0 2003-09-03,13.475000381469727,14.130000114440918,13.335000038146973,14.125,7838000.0 2003-09-04,13.680000305175781,13.859999656677246,13.449999809265137,13.5,6100400.0 2003-09-05,13.520000457763672,13.8149995803833,13.295000076293945,13.600000381469727,4674000.0 2003-09-08,14.074999809265137,14.125,13.460000038146973,13.630000114440918,5899800.0 2003-09-09,13.954999923706055,14.239999771118164,13.744999885559082,14.0,4840400.0 2003-09-10,13.170000076293945,13.800000190734863,13.069999694824219,13.795000076293945,5869800.0 2003-09-11,13.265000343322754,13.329999923706055,12.880000114440918,13.225000381469727,4635800.0 2003-09-12,13.449999809265137,13.470000267028809,12.899999618530273,13.069999694824219,5243400.0 2003-09-15,13.399999618530273,13.720000267028809,13.234999656677246,13.479999542236328,6937200.0 2003-09-16,14.050000190734863,14.135000228881836,13.414999961853027,13.420000076293945,10546200.0 2003-09-17,13.579999923706055,13.625,13.140000343322754,13.524999618530273,10675000.0 2003-09-18,13.550000190734863,13.59000015258789,13.244999885559082,13.550000190734863,4198400.0 2003-09-19,13.510000228881836,14.050000190734863,13.274999618530273,13.84000015258789,5950400.0 2003-09-22,12.984999656677246,13.425000190734863,12.890000343322754,13.350000381469727,6849800.0 2003-09-23,13.130000114440918,13.135000228881836,12.845000267028809,12.960000038146973,6531800.0 2003-09-24,12.619999885559082,13.270000457763672,12.619999885559082,13.020000457763672,5665200.0 2003-09-25,12.395000457763672,12.795000076293945,12.319999694824219,12.699999809265137,7095000.0 2003-09-26,12.239999771118164,12.6899995803833,12.225000381469727,12.279999732971191,6571600.0 2003-09-29,12.395000457763672,12.5,12.220000267028809,12.345000267028809,5092800.0 2003-09-30,11.979999542236328,12.300000190734863,11.899999618530273,12.234999656677246,5511800.0 2003-10-01,12.279999732971191,12.420000076293945,12.005000114440918,12.194999694824219,3691800.0 2003-10-02,12.40999984741211,12.555000305175781,12.170000076293945,12.329999923706055,3268400.0 2003-10-03,12.829999923706055,12.994999885559082,12.675000190734863,12.774999618530273,7650600.0 2003-10-06,12.845000267028809,12.90999984741211,12.6850004196167,12.824999809265137,3404600.0 2003-10-07,13.164999961853027,13.319999694824219,12.795000076293945,12.84000015258789,4584600.0 2003-10-08,13.010000228881836,13.279999732971191,12.890000343322754,13.265000343322754,3240800.0 2003-10-09,13.069999694824219,13.25,12.930000305175781,13.194999694824219,3963200.0 2003-10-10,13.430000305175781,13.53499984741211,13.029999732971191,13.0600004196167,7103800.0 2003-10-13,13.675000190734863,13.755000114440918,13.335000038146973,13.46500015258789,4973600.0 2003-10-14,13.84000015258789,13.845000267028809,13.460000038146973,13.699999809265137,2601800.0 2003-10-15,13.494999885559082,14.324999809265137,13.345000267028809,14.324999809265137,4338000.0 2003-10-16,13.585000038146973,13.710000038146973,13.329999923706055,13.34000015258789,2552200.0 2003-10-17,13.510000228881836,14.229999542236328,13.479999542236328,13.914999961853027,7984600.0 2003-10-20,13.515000343322754,13.725000381469727,13.399999618530273,13.515000343322754,5962400.0 2003-10-21,14.125,14.1899995803833,13.614999771118164,13.614999771118164,5059800.0 2003-10-22,13.78499984741211,14.15999984741211,13.65999984741211,13.9399995803833,5360400.0 2003-10-23,13.774999618530273,13.989999771118164,13.515000343322754,13.529999732971191,5757800.0 2003-10-24,13.694999694824219,13.8100004196167,13.470000267028809,13.630000114440918,6054200.0 2003-10-27,14.100000381469727,14.119999885559082,13.635000228881836,14.0,6145800.0 2003-10-28,15.859999656677246,15.859999656677246,14.274999618530273,14.345000267028809,20888600.0 2003-10-29,16.31999969482422,16.799999237060547,15.65999984741211,15.770000457763672,12990800.0 2003-10-30,16.184999465942383,16.6200008392334,16.0,16.0049991607666,9409800.0 2003-10-31,16.395000457763672,16.565000534057617,15.984999656677246,16.21500015258789,6675600.0 2003-11-03,16.895000457763672,17.020000457763672,16.420000076293945,16.440000534057617,5682400.0 2003-11-04,16.920000076293945,17.149999618530273,16.19499969482422,16.19499969482422,7455200.0 2003-11-05,17.030000686645508,17.075000762939453,16.704999923706055,16.905000686645508,7529400.0 2003-11-06,17.395000457763672,17.424999237060547,16.795000076293945,17.024999618530273,6413200.0 2003-11-07,17.209999084472656,17.485000610351562,17.1200008392334,17.46500015258789,5285000.0 2003-11-10,16.524999618530273,17.2450008392334,16.454999923706055,17.229999542236328,8259400.0 2003-11-11,16.479999542236328,16.674999237060547,16.274999618530273,16.5,8400200.0 2003-11-12,17.415000915527344,17.454999923706055,16.485000610351562,16.565000534057617,6062800.0 2003-11-13,17.049999237060547,17.760000228881836,16.780000686645508,17.200000762939453,7253800.0 2003-11-14,16.329999923706055,17.184999465942383,16.229999542236328,17.045000076293945,6079600.0 2003-11-17,16.31999969482422,16.69499969482422,15.9350004196167,16.270000457763672,5290400.0 2003-11-18,15.970000267028809,16.649999618530273,15.920000076293945,16.5,7150800.0 2003-11-19,16.399999618530273,16.44499969482422,15.8100004196167,16.024999618530273,9420000.0 2003-11-20,16.239999771118164,16.860000610351562,16.0049991607666,16.0049991607666,7889600.0 2003-11-21,16.21500015258789,16.520000457763672,16.05500030517578,16.299999237060547,5015600.0 2003-11-24,16.795000076293945,16.90999984741211,16.25,16.44499969482422,6494000.0 2003-11-25,17.170000076293945,17.360000610351562,16.780000686645508,16.875,5668400.0 2003-11-26,17.1299991607666,17.424999237060547,16.8799991607666,17.344999313354492,3509800.0 2003-11-28,17.239999771118164,17.2549991607666,16.989999771118164,17.079999923706055,881000.0 2003-12-01,17.540000915527344,17.635000228881836,17.149999618530273,17.360000610351562,5154600.0 2003-12-02,18.014999389648438,18.25,17.489999771118164,17.4950008392334,7844200.0 2003-12-03,17.829999923706055,18.235000610351562,17.78499984741211,18.1200008392334,11470400.0 2003-12-04,17.25,17.950000762939453,16.600000381469727,17.700000762939453,7651200.0 2003-12-05,16.219999313354492,17.030000686645508,16.05500030517578,16.989999771118164,14016400.0 2003-12-08,16.104999542236328,16.530000686645508,15.84000015258789,16.25,6763600.0 2003-12-09,15.404999732971191,16.325000762939453,15.3149995803833,16.270000457763672,6885800.0 2003-12-10,15.864999771118164,16.045000076293945,15.0,15.0,8037000.0 2003-12-11,16.030000686645508,16.200000762939453,15.649999618530273,15.824999809265137,6257200.0 2003-12-12,16.325000762939453,16.389999389648438,15.755000114440918,16.05500030517578,5404400.0 2003-12-15,15.904999732971191,16.985000610351562,15.8100004196167,16.799999237060547,5776400.0 2003-12-16,15.609999656677246,15.9350004196167,15.09000015258789,15.90999984741211,5658600.0 2003-12-17,15.454999923706055,15.9350004196167,15.050000190734863,15.494999885559082,4961600.0 2003-12-18,16.299999237060547,16.3700008392334,15.649999618530273,15.795000076293945,5093600.0 2003-12-19,16.450000762939453,16.485000610351562,16.049999237060547,16.110000610351562,5913000.0 2003-12-22,16.329999923706055,16.399999618530273,16.09000015258789,16.350000381469727,2102600.0 2003-12-23,16.3700008392334,16.46500015258789,16.045000076293945,16.344999313354492,3455200.0 2003-12-24,15.625,16.3700008392334,15.505000114440918,16.309999465942383,1153800.0 2003-12-26,16.149999618530273,16.3799991607666,16.075000762939453,16.280000686645508,1105800.0 2003-12-29,16.760000228881836,16.864999771118164,16.2549991607666,16.344999313354492,3753200.0 2003-12-30,16.7549991607666,16.860000610351562,16.524999618530273,16.825000762939453,2825800.0 2003-12-31,16.684999465942383,16.93000030517578,16.55500030517578,16.69499969482422,2899000.0 2004-01-02,16.809999465942383,17.065000534057617,16.7450008392334,16.94499969482422,5713400.0 2004-01-05,17.075000762939453,17.100000381469727,16.889999389648438,16.975000381469727,5815400.0 2004-01-06,16.770000457763672,17.274999618530273,16.700000762939453,17.059999465942383,5210600.0 2004-01-07,17.010000228881836,17.100000381469727,16.604999542236328,16.895000457763672,3459600.0 2004-01-08,17.325000762939453,17.354999542236328,16.975000381469727,17.30500030517578,4092000.0 2004-01-09,17.174999237060547,17.315000534057617,16.985000610351562,17.139999389648438,6234400.0 2004-01-12,17.334999084472656,17.440000534057617,17.06999969482422,17.2549991607666,3625800.0 2004-01-13,16.415000915527344,17.3799991607666,16.235000610351562,17.375,7600000.0 2004-01-14,16.604999542236328,16.729999542236328,16.3799991607666,16.420000076293945,4568000.0 2004-01-15,16.709999084472656,16.969999313354492,16.30500030517578,16.600000381469727,3686400.0 2004-01-16,16.934999465942383,17.06999969482422,16.735000610351562,16.844999313354492,3184800.0 2004-01-20,16.59000015258789,16.969999313354492,16.489999771118164,16.93000030517578,3797400.0 2004-01-21,15.904999732971191,16.530000686645508,15.765000343322754,16.469999313354492,5895000.0 2004-01-22,16.0,16.530000686645508,15.920000076293945,16.075000762939453,4864200.0 2004-01-23,15.234999656677246,15.774999618530273,14.524999618530273,15.75,17417200.0 2004-01-26,14.850000381469727,15.395000457763672,14.6899995803833,15.380000114440918,8167400.0 2004-01-27,14.324999809265137,14.850000381469727,14.289999961853027,14.770000457763672,6429400.0 2004-01-28,14.3100004196167,14.774999618530273,14.210000038146973,14.545000076293945,6837800.0 2004-01-29,14.319999694824219,14.529999732971191,14.029999732971191,14.390000343322754,4758800.0 2004-01-30,14.350000381469727,14.505000114440918,14.21500015258789,14.305000305175781,5661000.0 2004-02-02,14.154999732971191,14.635000228881836,14.079999923706055,14.470000267028809,7541000.0 2004-02-03,14.449999809265137,14.6850004196167,14.100000381469727,14.140000343322754,8041600.0 2004-02-04,14.170000076293945,14.369999885559082,14.024999618530273,14.324999809265137,5276400.0 2004-02-05,14.5,14.654999732971191,14.170000076293945,14.175000190734863,5026000.0 2004-02-06,15.079999923706055,15.21500015258789,14.625,14.635000228881836,5809200.0 2004-02-09,14.824999809265137,15.194999694824219,14.8149995803833,15.074999809265137,3243000.0 2004-02-10,15.045000076293945,15.079999923706055,14.774999618530273,14.774999618530273,3831200.0 2004-02-11,15.204999923706055,15.279999732971191,14.96500015258789,15.039999961853027,2856200.0 2004-02-12,15.194999694824219,15.5600004196167,15.039999961853027,15.25,3797800.0 2004-02-13,15.15999984741211,15.59000015258789,15.020000457763672,15.199999809265137,3474600.0 2004-02-17,15.305000305175781,15.425000190734863,15.1850004196167,15.229999542236328,2839000.0 2004-02-18,15.289999961853027,15.470000267028809,15.170000076293945,15.175000190734863,3020600.0 2004-02-19,15.03499984741211,15.699999809265137,14.920000076293945,15.6899995803833,6706000.0 2004-02-20,14.779999732971191,15.069999694824219,14.529999732971191,14.944999694824219,6666800.0 2004-02-23,14.130000114440918,14.779999732971191,13.979999542236328,14.75,5663200.0 2004-02-24,14.390000343322754,14.489999771118164,13.925000190734863,14.164999961853027,6483800.0 2004-02-25,14.319999694824219,14.574999809265137,14.1850004196167,14.46500015258789,3239000.0 2004-02-26,14.470000267028809,14.609999656677246,14.119999885559082,14.369999885559082,3970400.0 2004-02-27,14.385000228881836,14.539999961853027,14.074999809265137,14.444999694824219,5068400.0 2004-03-01,15.074999809265137,15.085000038146973,14.28499984741211,14.3100004196167,6401400.0 2004-03-02,14.579999923706055,15.095000267028809,14.505000114440918,14.720000267028809,7235200.0 2004-03-03,14.069999694824219,14.489999771118164,14.0,14.414999961853027,5829000.0 2004-03-04,14.270000457763672,14.319999694824219,14.039999961853027,14.125,4027000.0 2004-03-05,14.329999923706055,14.5,13.949999809265137,13.989999771118164,5802200.0 2004-03-08,13.5600004196167,14.425000190734863,13.46500015258789,14.359999656677246,4375600.0 2004-03-09,13.625,14.0,13.260000228881836,13.5600004196167,5360200.0 2004-03-10,13.510000228881836,13.8100004196167,13.489999771118164,13.5,5626200.0 2004-03-11,13.305000305175781,13.84000015258789,13.265000343322754,13.420000076293945,4784800.0 2004-03-12,13.78499984741211,13.8100004196167,13.324999809265137,13.350000381469727,4000200.0 2004-03-15,13.274999618530273,13.670000076293945,13.260000228881836,13.619999885559082,4907800.0 2004-03-16,12.979999542236328,13.600000381469727,12.845000267028809,13.5,9543400.0 2004-03-17,12.954999923706055,13.15999984741211,12.90999984741211,13.15999984741211,8587800.0 2004-03-18,13.449999809265137,13.640000343322754,13.21500015258789,13.225000381469727,10074400.0 2004-03-19,13.1899995803833,13.53499984741211,13.149999618530273,13.449999809265137,3676800.0 2004-03-22,12.895000457763672,13.279999732971191,12.824999809265137,12.989999771118164,4413600.0 2004-03-23,12.645000457763672,13.104999542236328,12.5600004196167,13.0600004196167,4804000.0 2004-03-24,13.079999923706055,13.329999923706055,12.569999694824219,12.699999809265137,5922400.0 2004-03-25,13.4399995803833,13.529999732971191,13.130000114440918,13.265000343322754,6803400.0 2004-03-26,13.244999885559082,13.609999656677246,13.194999694824219,13.600000381469727,3318000.0 2004-03-29,13.354999542236328,13.670000076293945,13.265000343322754,13.34000015258789,3775400.0 2004-03-30,13.220000267028809,13.390000343322754,13.0,13.390000343322754,5495400.0 2004-03-31,13.210000038146973,13.390000343322754,13.050000190734863,13.1850004196167,4873800.0 2004-04-01,13.524999618530273,13.6850004196167,13.265000343322754,13.305000305175781,3404600.0 2004-04-02,13.9350004196167,14.095000267028809,13.729999542236328,14.050000190734863,4974200.0 2004-04-05,14.300000190734863,14.3149995803833,13.779999732971191,13.904999732971191,3458000.0 2004-04-06,14.0600004196167,14.145000457763672,13.899999618530273,13.975000381469727,3154000.0 2004-04-07,13.979999542236328,14.234999656677246,13.725000381469727,14.024999618530273,3785000.0 2004-04-08,13.819999694824219,14.289999961853027,13.744999885559082,14.289999961853027,2818000.0 2004-04-12,13.744999885559082,13.890000343322754,13.625,13.8100004196167,3171200.0 2004-04-13,13.430000305175781,13.899999618530273,13.404999732971191,13.779999732971191,3174800.0 2004-04-14,13.510000228881836,13.6899995803833,13.335000038146973,13.345000267028809,2409000.0 2004-04-15,13.5,14.119999885559082,13.484999656677246,14.119999885559082,8566000.0 2004-04-16,13.399999618530273,13.604999542236328,13.204999923706055,13.4399995803833,4825400.0 2004-04-19,13.8100004196167,13.890000343322754,13.324999809265137,13.350000381469727,4195200.0 2004-04-20,13.404999732971191,14.119999885559082,13.359999656677246,13.78499984741211,5460600.0 2004-04-21,13.875,14.0,13.475000381469727,13.5600004196167,4392000.0 2004-04-22,14.164999961853027,14.289999961853027,13.484999656677246,13.789999961853027,6040400.0 2004-04-23,16.315000534057617,16.53499984741211,15.0,15.180000305175781,24348200.0 2004-04-26,15.630000114440918,16.200000762939453,15.449999809265137,16.0,8267600.0 2004-04-27,15.220000267028809,15.949999809265137,15.100000381469727,15.675000190734863,6395600.0 2004-04-28,14.734999656677246,15.28499984741211,14.6899995803833,15.135000228881836,7438600.0 2004-04-29,14.449999809265137,14.914999961853027,14.220000267028809,14.805000305175781,6381000.0 2004-04-30,14.020000457763672,14.654999732971191,13.954999923706055,14.460000038146973,6019800.0 2004-05-03,13.9350004196167,14.444999694824219,13.604999542236328,14.175000190734863,6908400.0 2004-05-04,14.475000381469727,14.704999923706055,13.9399995803833,13.9399995803833,10051200.0 2004-05-05,15.149999618530273,15.25,14.024999618530273,14.494999885559082,9674800.0 2004-05-06,15.220000267028809,15.34000015258789,14.829999923706055,14.90999984741211,8648200.0 2004-05-07,15.335000038146973,15.944999694824219,15.079999923706055,15.199999809265137,10671400.0 2004-05-10,15.09000015258789,15.444999694824219,14.944999694824219,15.164999961853027,8158000.0 2004-05-11,15.1850004196167,15.25,14.944999694824219,15.25,7474000.0 2004-05-12,14.869999885559082,15.074999809265137,14.510000228881836,15.050000190734863,7006000.0 2004-05-13,14.604999542236328,14.824999809265137,14.364999771118164,14.760000228881836,7348200.0 2004-05-14,14.335000038146973,14.699999809265137,14.255000114440918,14.555000305175781,3952400.0 2004-05-17,14.229999542236328,14.484999656677246,13.979999542236328,14.130000114440918,4085200.0 2004-05-18,14.579999923706055,14.664999961853027,14.305000305175781,14.454999923706055,3930000.0 2004-05-19,15.074999809265137,15.524999618530273,14.765000343322754,14.8149995803833,8976600.0 2004-05-20,14.8149995803833,15.175000190734863,14.75,15.175000190734863,5999600.0 2004-05-21,15.085000038146973,15.1850004196167,14.885000228881836,15.0600004196167,3750400.0 2004-05-24,14.975000381469727,15.350000381469727,14.875,15.265000343322754,4905600.0 2004-05-25,15.395000457763672,15.46500015258789,14.6899995803833,14.975000381469727,8913000.0 2004-05-26,15.585000038146973,15.739999771118164,15.364999771118164,15.630000114440918,6351800.0 2004-05-27,15.895000457763672,15.920000076293945,15.630000114440918,15.680000305175781,6842800.0 2004-05-28,15.824999809265137,15.890000343322754,15.5649995803833,15.744999885559082,4661400.0 2004-06-01,15.835000038146973,15.875,15.609999656677246,15.65999984741211,3391600.0 2004-06-02,15.0600004196167,15.859999656677246,15.029999732971191,15.760000228881836,6047400.0 2004-06-03,14.675000190734863,15.045000076293945,14.609999656677246,14.970000267028809,5385800.0 2004-06-04,14.914999961853027,15.164999961853027,14.869999885559082,14.979999542236328,5398000.0 2004-06-07,15.430000305175781,15.484999656677246,14.970000267028809,15.0,4777200.0 2004-06-08,15.494999885559082,15.625,15.279999732971191,15.289999961853027,4445000.0 2004-06-09,15.024999618530273,15.494999885559082,14.960000038146973,15.199999809265137,6147800.0 2004-06-10,15.329999923706055,15.4350004196167,15.09000015258789,15.100000381469727,6318000.0 2004-06-14,14.84000015258789,15.239999771118164,14.65999984741211,15.085000038146973,3538400.0 2004-06-15,15.194999694824219,15.305000305175781,15.03499984741211,15.050000190734863,2848000.0 2004-06-16,15.119999885559082,15.295000076293945,14.975000381469727,15.154999732971191,1894200.0 2004-06-17,14.664999961853027,15.03499984741211,14.5649995803833,14.984999656677246,3260400.0 2004-06-18,14.805000305175781,15.295000076293945,14.425000190734863,14.5,5494000.0 2004-06-21,14.75,15.015000343322754,14.729999542236328,14.75,2938200.0 2004-06-22,15.3100004196167,15.385000228881836,14.604999542236328,14.744999885559082,3644400.0 2004-06-23,15.470000267028809,15.550000190734863,15.050000190734863,15.354999542236328,3876400.0 2004-06-24,15.25,15.630000114440918,15.15999984741211,15.5,3121200.0 2004-06-25,15.350000381469727,15.5600004196167,15.194999694824219,15.244999885559082,2288000.0 2004-06-28,15.529999732971191,15.720000267028809,15.345000267028809,15.545000076293945,5250400.0 2004-06-29,15.675000190734863,15.739999771118164,15.470000267028809,15.5649995803833,2879200.0 2004-06-30,15.770000457763672,15.774999618530273,15.404999732971191,15.649999618530273,4750200.0 2004-07-01,15.305000305175781,15.744999885559082,15.0649995803833,15.744999885559082,4418400.0 2004-07-02,15.0,15.375,14.84000015258789,15.369999885559082,3474000.0 2004-07-06,14.319999694824219,14.954999923706055,14.140000343322754,14.885000228881836,7794000.0 2004-07-07,14.494999885559082,14.720000267028809,14.369999885559082,14.385000228881836,6045000.0 2004-07-08,14.010000228881836,14.354999542236328,13.979999542236328,14.175000190734863,6569600.0 2004-07-09,14.145000457763672,14.399999618530273,13.994999885559082,14.149999618530273,5510000.0 2004-07-12,13.145000457763672,13.845000267028809,12.739999771118164,13.824999809265137,13634600.0 2004-07-13,13.229999542236328,13.53499984741211,13.109999656677246,13.28499984741211,6072200.0 2004-07-14,12.854999542236328,13.149999618530273,12.6850004196167,12.84000015258789,6681800.0 2004-07-15,13.149999618530273,13.345000267028809,12.850000381469727,13.069999694824219,4360600.0 2004-07-16,12.84000015258789,13.279999732971191,12.84000015258789,13.255000114440918,5093000.0 2004-07-19,13.385000228881836,13.569999694824219,12.824999809265137,12.944999694824219,6058200.0 2004-07-20,13.869999885559082,13.9350004196167,13.199999809265137,13.46500015258789,8135600.0 2004-07-21,13.125,14.295000076293945,13.125,14.164999961853027,11730400.0 2004-07-22,14.114999771118164,14.305000305175781,13.104999542236328,13.104999542236328,11358200.0 2004-07-23,13.649999618530273,14.0600004196167,13.614999771118164,14.0,5142200.0 2004-07-26,13.395000457763672,13.864999771118164,13.3149995803833,13.645000457763672,4779000.0 2004-07-27,13.755000114440918,13.869999885559082,13.279999732971191,13.5,3603000.0 2004-07-28,13.6850004196167,13.829999923706055,13.414999961853027,13.645000457763672,3951200.0 2004-07-29,14.414999961853027,14.475000381469727,13.774999618530273,13.789999961853027,6503800.0 2004-07-30,14.484999656677246,14.675000190734863,14.21500015258789,14.350000381469727,4287600.0 2004-08-02,14.595000267028809,14.699999809265137,14.204999923706055,14.3100004196167,4379400.0 2004-08-03,14.125,14.470000267028809,14.010000228881836,14.385000228881836,3099800.0 2004-08-04,14.119999885559082,14.324999809265137,13.744999885559082,14.149999618530273,3626000.0 2004-08-05,14.010000228881836,14.359999656677246,14.0,14.085000038146973,3819200.0 2004-08-06,13.390000343322754,13.925000190734863,13.300000190734863,13.899999618530273,4668800.0 2004-08-09,13.614999771118164,13.739999771118164,13.300000190734863,13.359999656677246,4674400.0 2004-08-10,13.494999885559082,13.944999694824219,13.1899995803833,13.680000305175781,7440400.0 2004-08-11,13.100000381469727,13.149999618530273,12.569999694824219,13.015000343322754,8153400.0 2004-08-12,12.90999984741211,13.104999542236328,12.770000457763672,12.880000114440918,5136400.0 2004-08-13,13.1850004196167,13.244999885559082,12.835000038146973,12.914999961853027,5293000.0 2004-08-16,13.460000038146973,13.609999656677246,13.180000305175781,13.180000305175781,4681400.0 2004-08-17,13.6850004196167,13.9399995803833,13.555000305175781,13.555000305175781,4730400.0 2004-08-18,13.914999961853027,13.944999694824219,13.494999885559082,13.600000381469727,6372800.0 2004-08-19,13.755000114440918,13.975000381469727,13.585000038146973,13.930000305175781,5056600.0 2004-08-20,13.975000381469727,14.079999923706055,13.604999542236328,13.755000114440918,4790400.0 2004-08-23,13.975000381469727,14.1850004196167,13.78499984741211,13.975000381469727,5467200.0 2004-08-24,13.725000381469727,14.135000228881836,13.545000076293945,14.039999961853027,5267600.0 2004-08-25,13.444999694824219,13.609999656677246,13.170000076293945,13.524999618530273,8143800.0 2004-08-26,13.329999923706055,13.475000381469727,13.074999809265137,13.46500015258789,4221400.0 2004-08-27,13.380000114440918,13.550000190734863,13.34000015258789,13.460000038146973,2615600.0 2004-08-30,13.109999656677246,13.399999618530273,13.104999542236328,13.329999923706055,2714800.0 2004-08-31,13.194999694824219,13.234999656677246,12.800000190734863,13.149999618530273,3354800.0 2004-09-01,13.420000076293945,13.475000381469727,13.069999694824219,13.074999809265137,4255400.0 2004-09-02,13.680000305175781,13.75,13.3149995803833,13.4399995803833,7135400.0 2004-09-03,12.630000114440918,13.335000038146973,12.614999771118164,13.03499984741211,8982200.0 2004-09-07,12.774999618530273,12.9350004196167,12.604999542236328,12.805000305175781,5075400.0 2004-09-08,12.994999885559082,13.319999694824219,12.6850004196167,12.6899995803833,6947200.0 2004-09-09,13.550000190734863,13.675000190734863,13.015000343322754,13.300000190734863,7997600.0 2004-09-10,13.795000076293945,13.899999618530273,13.319999694824219,13.505000114440918,5743600.0 2004-09-13,14.074999809265137,14.385000228881836,13.505000114440918,13.524999618530273,7488400.0 2004-09-14,14.199999809265137,14.229999542236328,13.880000114440918,13.984999656677246,7275400.0 2004-09-15,13.694999694824219,14.119999885559082,13.625,14.045000076293945,4623400.0 2004-09-16,13.550000190734863,13.795000076293945,13.460000038146973,13.699999809265137,3953600.0 2004-09-17,13.675000190734863,13.75,13.5,13.649999618530273,4879400.0 2004-09-20,14.109999656677246,14.449999809265137,13.399999618530273,13.670000076293945,5958200.0 2004-09-21,14.359999656677246,14.425000190734863,14.15999984741211,14.28499984741211,4310000.0 2004-09-22,13.800000190734863,14.204999923706055,13.770000457763672,14.199999809265137,3606800.0 2004-09-23,13.954999923706055,14.125,13.680000305175781,13.8100004196167,4538800.0 2004-09-24,13.654999732971191,14.0600004196167,13.550000190734863,13.925000190734863,5172600.0 2004-09-27,13.329999923706055,13.569999694824219,13.0649995803833,13.114999771118164,5501800.0 2004-09-28,13.055000305175781,13.375,12.880000114440918,13.3149995803833,5785200.0 2004-09-29,13.210000038146973,13.375,12.960000038146973,13.0649995803833,5105600.0 2004-09-30,13.420000076293945,13.675000190734863,13.204999923706055,13.234999656677246,4665000.0 2004-10-01,14.050000190734863,14.114999771118164,13.524999618530273,13.65999984741211,3609600.0 2004-10-04,14.220000267028809,14.585000038146973,14.055000305175781,14.0600004196167,5331400.0 2004-10-05,14.104999542236328,14.354999542236328,13.960000038146973,14.1899995803833,3207200.0 2004-10-06,13.975000381469727,14.09000015258789,13.725000381469727,13.979999542236328,4841400.0 2004-10-07,14.029999732971191,14.369999885559082,13.774999618530273,13.895000457763672,3737000.0 2004-10-08,13.569999694824219,13.899999618530273,13.5,13.835000038146973,4428600.0 2004-10-11,13.795000076293945,13.899999618530273,13.354999542236328,13.354999542236328,3204800.0 2004-10-12,13.779999732971191,13.880000114440918,13.385000228881836,13.515000343322754,3149600.0 2004-10-13,13.944999694824219,14.279999732971191,13.854999542236328,14.039999961853027,4904200.0 2004-10-14,13.6899995803833,13.960000038146973,13.53499984741211,13.899999618530273,3509800.0 2004-10-15,13.824999809265137,14.0,13.550000190734863,13.664999961853027,4503000.0 2004-10-18,14.010000228881836,14.039999961853027,13.5649995803833,13.819999694824219,3788400.0 2004-10-19,14.074999809265137,14.680000305175781,14.015000343322754,14.225000381469727,5958600.0 2004-10-20,14.34000015258789,14.550000190734863,13.904999732971191,14.100000381469727,4680000.0 2004-10-21,15.229999542236328,15.449999809265137,14.350000381469727,14.449999809265137,8463800.0 2004-10-22,14.399999618530273,15.130000114440918,14.369999885559082,15.09000015258789,6869200.0 2004-10-25,14.604999542236328,14.835000038146973,14.1850004196167,14.234999656677246,6357600.0 2004-10-26,14.53499984741211,14.649999618530273,14.319999694824219,14.625,4285000.0 2004-10-27,15.225000381469727,15.244999885559082,14.4350004196167,14.449999809265137,6827000.0 2004-10-28,15.3149995803833,15.494999885559082,15.005000114440918,15.010000228881836,5066800.0 2004-10-29,15.125,15.399999618530273,14.920000076293945,15.130000114440918,4161000.0 2004-11-01,14.984999656677246,15.25,14.854999542236328,15.164999961853027,4780800.0 2004-11-02,14.850000381469727,15.010000228881836,14.6899995803833,14.885000228881836,5134000.0 2004-11-03,14.979999542236328,15.350000381469727,14.8149995803833,15.220000267028809,6402800.0 2004-11-04,15.170000076293945,15.279999732971191,14.729999542236328,14.805000305175781,3395000.0 2004-11-05,15.154999732971191,15.470000267028809,14.994999885559082,15.414999961853027,4212200.0 2004-11-08,15.020000457763672,15.229999542236328,14.925000190734863,15.225000381469727,3492400.0 2004-11-09,14.835000038146973,15.045000076293945,14.75,15.015000343322754,4001000.0 2004-11-10,14.375,14.8100004196167,14.305000305175781,14.755000114440918,4939200.0 2004-11-11,14.444999694824219,14.600000381469727,14.425000190734863,14.595000267028809,3839000.0 2004-11-12,14.399999618530273,14.53499984741211,14.260000228881836,14.4399995803833,5444600.0 2004-11-15,14.380000114440918,14.550000190734863,14.25,14.265000343322754,5869400.0 2004-11-16,14.270000457763672,14.475000381469727,14.199999809265137,14.399999618530273,4612200.0 2004-11-17,14.630000114440918,14.829999923706055,14.454999923706055,14.53499984741211,4366200.0 2004-11-18,14.645000457763672,14.645000457763672,14.395000457763672,14.645000457763672,3074000.0 2004-11-19,14.265000343322754,14.675000190734863,14.1850004196167,14.65999984741211,4953600.0 2004-11-22,14.324999809265137,14.420000076293945,14.164999961853027,14.164999961853027,2511200.0 2004-11-23,14.170000076293945,14.4350004196167,14.010000228881836,14.175000190734863,2570600.0 2004-11-24,14.305000305175781,14.385000228881836,14.130000114440918,14.279999732971191,2743000.0 2004-11-26,14.164999961853027,14.359999656677246,14.154999732971191,14.350000381469727,656400.0 2004-11-29,14.170000076293945,14.425000190734863,14.010000228881836,14.300000190734863,4516800.0 2004-11-30,14.09000015258789,14.274999618530273,13.835000038146973,14.1850004196167,4516800.0 2004-12-01,13.755000114440918,13.78499984741211,13.114999771118164,13.5,17150000.0 2004-12-02,13.859999656677246,14.375,13.824999809265137,13.885000228881836,7504400.0 2004-12-03,14.010000228881836,14.350000381469727,13.984999656677246,14.09000015258789,6110800.0 2004-12-06,13.96500015258789,14.039999961853027,13.760000228881836,13.949999809265137,2867800.0 2004-12-07,13.475000381469727,14.0,13.470000267028809,14.0,4683600.0 2004-12-08,13.319999694824219,13.595000267028809,13.050000190734863,13.595000267028809,6747400.0 2004-12-09,13.0649995803833,13.140000343322754,12.765000343322754,13.029999732971191,12091000.0 2004-12-10,13.029999732971191,13.130000114440918,12.90999984741211,13.0,3174200.0 2004-12-13,13.260000228881836,13.295000076293945,13.039999961853027,13.045000076293945,6598000.0 2004-12-14,13.385000228881836,13.444999694824219,13.0649995803833,13.0649995803833,3964000.0 2004-12-15,13.5,13.585000038146973,13.260000228881836,13.5649995803833,3704600.0 2004-12-16,13.239999771118164,13.510000228881836,13.109999656677246,13.4399995803833,4599200.0 2004-12-17,13.024999618530273,13.420000076293945,13.0,13.375,3409000.0 2004-12-20,13.015000343322754,13.220000267028809,12.9399995803833,13.140000343322754,2342000.0 2004-12-21,13.204999923706055,13.300000190734863,13.010000228881836,13.050000190734863,3463000.0 2004-12-22,13.1850004196167,13.274999618530273,13.0649995803833,13.109999656677246,3002400.0 2004-12-23,13.024999618530273,13.204999923706055,12.954999923706055,13.194999694824219,2517000.0 2004-12-27,13.020000457763672,13.119999885559082,12.835000038146973,13.029999732971191,2703400.0 2004-12-28,13.09000015258789,13.130000114440918,12.90999984741211,12.954999923706055,1942600.0 2004-12-29,13.210000038146973,13.21500015258789,13.074999809265137,13.079999923706055,1636200.0 2004-12-30,13.149999618530273,13.289999961853027,13.104999542236328,13.114999771118164,2021000.0 2004-12-31,13.295000076293945,13.329999923706055,13.104999542236328,13.109999656677246,2754200.0 2005-01-03,13.0,13.395000457763672,12.869999885559082,13.324999809265137,4665800.0 2005-01-04,12.774999618530273,13.095000267028809,12.600000381469727,13.074999809265137,5362800.0 2005-01-05,12.385000228881836,12.829999923706055,12.335000038146973,12.710000038146973,6521200.0 2005-01-06,12.239999771118164,12.505000114440918,12.239999771118164,12.460000038146973,4903600.0 2005-01-07,12.265000343322754,12.454999923706055,12.114999771118164,12.25,3545200.0 2005-01-10,12.260000228881836,12.375,12.029999732971191,12.25,5978200.0 2005-01-11,12.140000343322754,12.265000343322754,12.055000305175781,12.199999809265137,3272000.0 2005-01-12,12.234999656677246,12.40999984741211,12.055000305175781,12.3100004196167,3806800.0 2005-01-13,12.204999923706055,12.369999885559082,12.109999656677246,12.255000114440918,5015200.0 2005-01-14,12.59000015258789,13.079999923706055,12.270000457763672,12.274999618530273,6532600.0 2005-01-18,12.595000267028809,12.675000190734863,12.40999984741211,12.425000190734863,3193200.0 2005-01-19,12.454999923706055,12.664999961853027,12.375,12.600000381469727,2961600.0 2005-01-20,12.4350004196167,12.710000038146973,12.380000114440918,12.399999618530273,5202800.0 2005-01-21,12.46500015258789,12.645000457763672,12.404999732971191,12.5,5233400.0 2005-01-24,12.430000305175781,12.5649995803833,12.319999694824219,12.470000267028809,5940800.0 2005-01-25,12.755000114440918,13.085000038146973,12.5,12.505000114440918,7598400.0 2005-01-26,12.930000305175781,13.180000305175781,12.734999656677246,13.170000076293945,6709200.0 2005-01-27,13.175000190734863,13.265000343322754,12.770000457763672,12.899999618530273,4659000.0 2005-01-28,12.930000305175781,13.270000457763672,12.71500015258789,13.145000457763672,4222000.0 2005-01-31,13.024999618530273,13.15999984741211,12.930000305175781,13.055000305175781,2653400.0 2005-02-01,13.09000015258789,13.109999656677246,12.920000076293945,12.984999656677246,4575800.0 2005-02-02,13.385000228881836,13.4350004196167,13.100000381469727,13.145000457763672,5447800.0 2005-02-03,13.255000114440918,13.680000305175781,13.100000381469727,13.640000343322754,4234200.0 2005-02-04,13.895000457763672,13.899999618530273,13.255000114440918,13.324999809265137,3650600.0 2005-02-07,13.710000038146973,13.975000381469727,13.630000114440918,13.859999656677246,3715000.0 2005-02-08,13.949999809265137,14.0649995803833,13.664999961853027,13.720000267028809,3632000.0 2005-02-09,13.545000076293945,13.930000305175781,13.524999618530273,13.875,5564800.0 2005-02-10,13.75,13.800000190734863,13.545000076293945,13.65999984741211,3251200.0 2005-02-11,14.170000076293945,14.369999885559082,13.675000190734863,13.75,4530200.0 2005-02-14,14.104999542236328,14.244999885559082,13.975000381469727,14.170000076293945,1789200.0 2005-02-15,14.21500015258789,14.460000038146973,14.020000457763672,14.079999923706055,3681800.0 2005-02-16,14.130000114440918,14.21500015258789,13.925000190734863,14.145000457763672,3282600.0 2005-02-17,13.649999618530273,14.180000305175781,13.600000381469727,14.074999809265137,2558400.0 2005-02-18,13.395000457763672,13.71500015258789,13.385000228881836,13.65999984741211,3274200.0 2005-02-22,13.260000228881836,13.5600004196167,13.180000305175781,13.324999809265137,4518200.0 2005-02-23,13.279999732971191,13.5,13.095000267028809,13.449999809265137,3916800.0 2005-02-24,13.8149995803833,13.8149995803833,13.25,13.274999618530273,4862200.0 2005-02-25,14.0600004196167,14.164999961853027,13.734999656677246,13.734999656677246,3822800.0 2005-02-28,13.729999542236328,14.1850004196167,13.645000457763672,14.085000038146973,5266200.0 2005-03-01,14.21500015258789,14.274999618530273,13.8149995803833,13.819999694824219,3560000.0 2005-03-02,14.0600004196167,14.375,13.930000305175781,14.039999961853027,4056000.0 2005-03-03,13.979999542236328,14.135000228881836,13.555000305175781,14.029999732971191,4212000.0 2005-03-04,14.09000015258789,14.364999771118164,14.0,14.074999809265137,7246600.0 2005-03-07,14.244999885559082,14.375,14.005000114440918,14.095000267028809,3917000.0 2005-03-08,13.90999984741211,14.375,13.854999542236328,14.289999961853027,4960600.0 2005-03-09,13.720000267028809,14.119999885559082,13.664999961853027,13.864999771118164,5503000.0 2005-03-10,13.734999656677246,13.84000015258789,13.425000190734863,13.680000305175781,2961000.0 2005-03-11,13.604999542236328,13.890000343322754,13.425000190734863,13.734999656677246,3429200.0 2005-03-14,13.645000457763672,13.779999732971191,13.489999771118164,13.5649995803833,1615000.0 2005-03-15,13.324999809265137,13.725000381469727,13.3149995803833,13.675000190734863,2242600.0 2005-03-16,13.005000114440918,13.274999618530273,12.979999542236328,13.220000267028809,4424000.0 2005-03-17,12.854999542236328,13.085000038146973,12.850000381469727,12.975000381469727,2888200.0 2005-03-18,12.944999694824219,13.079999923706055,12.850000381469727,12.960000038146973,4456200.0 2005-03-21,12.819999694824219,13.015000343322754,12.720000267028809,12.930000305175781,2498800.0 2005-03-22,12.6899995803833,13.029999732971191,12.579999923706055,12.845000267028809,4906000.0 2005-03-23,12.75,13.015000343322754,12.75,12.970000267028809,4118600.0 2005-03-24,12.760000228881836,12.954999923706055,12.760000228881836,12.875,3097000.0 2005-03-28,12.760000228881836,12.9350004196167,12.755000114440918,12.78499984741211,2765000.0 2005-03-29,12.824999809265137,13.029999732971191,12.614999771118164,12.75,4538000.0 2005-03-30,13.204999923706055,13.210000038146973,12.824999809265137,12.845000267028809,2851800.0 2005-03-31,13.005000114440918,13.199999809265137,12.895000457763672,13.194999694824219,2904800.0 2005-04-01,12.645000457763672,13.125,12.545000076293945,13.114999771118164,5277200.0 2005-04-04,12.510000228881836,12.725000381469727,12.454999923706055,12.5649995803833,3786000.0 2005-04-05,12.539999961853027,12.619999885559082,12.390000343322754,12.574999809265137,3880800.0 2005-04-06,12.404999732971191,12.675000190734863,12.350000381469727,12.649999618530273,2896800.0 2005-04-07,12.880000114440918,12.989999771118164,12.375,12.385000228881836,3810000.0 2005-04-08,12.920000076293945,13.140000343322754,12.8149995803833,12.875,2743800.0 2005-04-11,12.8149995803833,12.994999885559082,12.760000228881836,12.96500015258789,1454200.0 2005-04-12,12.930000305175781,12.96500015258789,12.5600004196167,12.755000114440918,2406400.0 2005-04-13,12.645000457763672,12.9399995803833,12.574999809265137,12.895000457763672,2284800.0 2005-04-14,12.475000381469727,12.774999618530273,12.4399995803833,12.75,3153000.0 2005-04-15,12.300000190734863,12.430000305175781,12.100000381469727,12.350000381469727,4609600.0 2005-04-18,12.454999923706055,12.670000076293945,12.220000267028809,12.279999732971191,3713400.0 2005-04-19,12.765000343322754,12.904999732971191,12.550000190734863,12.550000190734863,3822200.0 2005-04-20,12.710000038146973,12.979999542236328,12.614999771118164,12.880000114440918,3915400.0 2005-04-21,13.069999694824219,13.244999885559082,12.8149995803833,12.824999809265137,4670200.0 2005-04-22,12.680000305175781,12.984999656677246,12.539999961853027,12.96500015258789,5092000.0 2005-04-25,12.78499984741211,12.899999618530273,12.59000015258789,12.774999618530273,4047200.0 2005-04-26,12.75,13.149999618530273,12.654999732971191,12.755000114440918,4370200.0 2005-04-27,12.765000343322754,12.885000228881836,12.505000114440918,12.694999694824219,3385000.0 2005-04-28,13.960000038146973,14.25,13.444999694824219,13.46500015258789,17741400.0 2005-04-29,14.239999771118164,14.34000015258789,13.5,14.055000305175781,7220200.0 2005-05-02,14.0600004196167,14.305000305175781,13.984999656677246,14.255000114440918,4629800.0 2005-05-03,14.024999618530273,14.300000190734863,13.954999923706055,14.050000190734863,3206000.0 2005-05-04,14.270000457763672,14.300000190734863,14.050000190734863,14.09000015258789,2823600.0 2005-05-05,14.1850004196167,14.300000190734863,14.03499984741211,14.21500015258789,3814400.0 2005-05-06,14.319999694824219,14.34000015258789,14.135000228881836,14.234999656677246,2456800.0 2005-05-09,14.229999542236328,14.260000228881836,14.024999618530273,14.255000114440918,2838200.0 2005-05-10,14.069999694824219,14.220000267028809,13.9350004196167,14.194999694824219,4214200.0 2005-05-11,13.975000381469727,14.1850004196167,13.630000114440918,14.09000015258789,5859400.0 2005-05-12,14.454999923706055,14.649999618530273,13.954999923706055,14.0600004196167,7833000.0 2005-05-13,14.539999961853027,14.720000267028809,14.385000228881836,14.53499984741211,4359400.0 2005-05-16,14.664999961853027,14.6850004196167,14.375,14.460000038146973,2897200.0 2005-05-17,15.0,15.0,14.579999923706055,14.604999542236328,4987800.0 2005-05-18,14.949999809265137,15.010000228881836,14.704999923706055,14.9399995803833,4593200.0 2005-05-19,14.885000228881836,15.024999618530273,14.789999961853027,15.0,3333800.0 2005-05-20,14.994999885559082,15.010000228881836,14.789999961853027,14.795000076293945,2246600.0 2005-05-23,14.984999656677246,15.015000343322754,14.699999809265137,14.975000381469727,3357800.0 2005-05-24,14.96500015258789,14.96500015258789,14.789999961853027,14.899999618530273,2749200.0 2005-05-25,14.774999618530273,14.96500015258789,14.625,14.96500015258789,2697000.0 2005-05-26,15.0,15.039999961853027,14.774999618530273,14.850000381469727,3779200.0 2005-05-27,14.84000015258789,15.015000343322754,14.729999542236328,14.970000267028809,1619200.0 2005-05-31,14.824999809265137,14.979999542236328,14.720000267028809,14.875,2782800.0 2005-06-01,14.994999885559082,15.194999694824219,14.75,14.899999618530273,3531600.0 2005-06-02,15.03499984741211,15.0649995803833,14.885000228881836,14.949999809265137,3025000.0 2005-06-03,14.960000038146973,15.104999542236328,14.864999771118164,15.050000190734863,2407800.0 2005-06-06,14.9350004196167,14.989999771118164,14.6899995803833,14.925000190734863,2752800.0 2005-06-07,14.920000076293945,15.34000015258789,14.859999656677246,14.970000267028809,3888600.0 2005-06-08,14.755000114440918,15.074999809265137,14.609999656677246,15.055000305175781,3387600.0 2005-06-09,14.944999694824219,14.979999542236328,14.645000457763672,14.795000076293945,3836400.0 2005-06-10,14.720000267028809,15.09000015258789,14.475000381469727,15.09000015258789,3542800.0 2005-06-13,14.8100004196167,15.005000114440918,14.579999923706055,14.720000267028809,2302600.0 2005-06-14,14.795000076293945,14.96500015258789,14.734999656677246,14.864999771118164,2150200.0 2005-06-15,14.779999732971191,14.925000190734863,14.470000267028809,14.854999542236328,2894400.0 2005-06-16,15.21500015258789,15.265000343322754,14.994999885559082,15.154999732971191,5018400.0 2005-06-17,15.34000015258789,15.460000038146973,15.109999656677246,15.375,4831000.0 2005-06-20,15.114999771118164,15.274999618530273,15.03499984741211,15.220000267028809,1658600.0 2005-06-21,15.239999771118164,15.279999732971191,15.0,15.020000457763672,1881200.0 2005-06-22,15.21500015258789,15.324999809265137,15.095000267028809,15.180000305175781,1739200.0 2005-06-23,15.1899995803833,15.875,15.145000457763672,15.239999771118164,5401000.0 2005-06-24,14.994999885559082,15.395000457763672,14.949999809265137,15.170000076293945,4161200.0 2005-06-27,14.680000305175781,14.989999771118164,14.529999732971191,14.954999923706055,3476800.0 2005-06-28,14.720000267028809,14.829999923706055,14.649999618530273,14.755000114440918,2047000.0 2005-06-29,14.84000015258789,14.854999542236328,14.579999923706055,14.675000190734863,2403800.0 2005-06-30,14.8100004196167,15.050000190734863,14.800000190734863,14.875,2429600.0 2005-07-01,14.970000267028809,15.039999961853027,14.795000076293945,14.875,3567800.0 2005-07-05,15.369999885559082,15.479999542236328,14.880000114440918,14.904999732971191,4861600.0 2005-07-06,15.619999885559082,15.835000038146973,15.300000190734863,15.350000381469727,5206400.0 2005-07-07,15.46500015258789,15.5,15.180000305175781,15.494999885559082,3690000.0 2005-07-08,16.09000015258789,16.110000610351562,15.414999961853027,15.550000190734863,4123400.0 2005-07-11,15.970000267028809,16.03499984741211,15.529999732971191,15.895000457763672,5416800.0 2005-07-12,16.1200008392334,16.225000381469727,15.795000076293945,15.949999809265137,2833200.0 2005-07-13,16.2549991607666,16.350000381469727,15.960000038146973,16.040000915527344,3566600.0 2005-07-14,16.30500030517578,16.440000534057617,16.059999465942383,16.375,3724600.0 2005-07-15,16.21500015258789,16.344999313354492,16.020000457763672,16.299999237060547,1979400.0 2005-07-18,16.125,16.21500015258789,15.975000381469727,16.21500015258789,1625000.0 2005-07-19,16.190000534057617,16.25,15.989999771118164,16.139999389648438,2621800.0 2005-07-20,16.239999771118164,16.239999771118164,15.920000076293945,16.094999313354492,2310800.0 2005-07-21,16.020000457763672,16.209999084472656,15.670000076293945,16.19499969482422,2565800.0 2005-07-22,15.854999542236328,16.190000534057617,15.760000228881836,15.970000267028809,1899800.0 2005-07-25,15.779999732971191,15.895000457763672,15.640000343322754,15.829999923706055,2519400.0 2005-07-26,15.8100004196167,16.03499984741211,15.489999771118164,15.850000381469727,4503400.0 2005-07-27,15.630000114440918,16.09000015258789,14.90999984741211,15.050000190734863,11260200.0 2005-07-28,15.78499984741211,15.899999618530273,15.539999961853027,15.625,3423800.0 2005-07-29,15.53499984741211,15.75,15.4350004196167,15.649999618530273,3798400.0 2005-08-01,15.505000114440918,15.630000114440918,15.385000228881836,15.630000114440918,2394400.0 2005-08-02,15.59000015258789,15.6899995803833,15.449999809265137,15.529999732971191,2194800.0 2005-08-03,15.614999771118164,15.614999771118164,15.28499984741211,15.484999656677246,2653200.0 2005-08-04,15.425000190734863,15.5,15.34000015258789,15.5,2729000.0 2005-08-05,15.399999618530273,15.505000114440918,15.34000015258789,15.380000114440918,1820600.0 2005-08-08,15.354999542236328,15.479999542236328,15.350000381469727,15.404999732971191,2564600.0 2005-08-09,15.444999694824219,15.505000114440918,15.350000381469727,15.350000381469727,2025800.0 2005-08-10,15.305000305175781,15.510000228881836,15.244999885559082,15.505000114440918,3152000.0 2005-08-11,15.520000457763672,15.529999732971191,15.300000190734863,15.3100004196167,1909400.0 2005-08-12,15.385000228881836,15.46500015258789,15.199999809265137,15.454999923706055,2642800.0 2005-08-15,15.449999809265137,15.5,15.34000015258789,15.350000381469727,3121400.0 2005-08-16,15.369999885559082,15.430000305175781,15.175000190734863,15.395000457763672,3243600.0 2005-08-17,15.510000228881836,15.5600004196167,15.319999694824219,15.319999694824219,2564200.0 2005-08-18,15.460000038146973,15.600000381469727,15.369999885559082,15.425000190734863,2154400.0 2005-08-19,15.380000114440918,15.600000381469727,15.354999542236328,15.420000076293945,1811200.0 2005-08-22,15.5,15.625,15.265000343322754,15.399999618530273,1911800.0 2005-08-23,15.385000228881836,15.53499984741211,15.295000076293945,15.449999809265137,1682200.0 2005-08-24,15.579999923706055,15.8100004196167,15.305000305175781,15.399999618530273,3138400.0 2005-08-25,15.680000305175781,15.800000190734863,15.595000267028809,15.609999656677246,2182800.0 2005-08-26,15.430000305175781,15.65999984741211,15.3100004196167,15.640000343322754,1804800.0 2005-08-29,15.420000076293945,15.489999771118164,15.265000343322754,15.350000381469727,1617400.0 2005-08-30,15.295000076293945,15.359999656677246,15.149999618530273,15.359999656677246,2274600.0 2005-08-31,15.5600004196167,15.574999809265137,15.175000190734863,15.260000228881836,2384200.0 2005-09-01,15.125,15.510000228881836,14.729999542236328,15.510000228881836,7839800.0 2005-09-02,15.039999961853027,15.260000228881836,14.78499984741211,15.140000343322754,3785200.0 2005-09-06,15.220000267028809,15.225000381469727,14.975000381469727,15.039999961853027,2028200.0 2005-09-07,15.229999542236328,15.395000457763672,15.0,15.170000076293945,2042800.0 2005-09-08,14.864999771118164,15.15999984741211,14.864999771118164,15.114999771118164,3784200.0 2005-09-09,15.220000267028809,15.220000267028809,14.789999961853027,14.954999923706055,2953400.0 2005-09-12,15.0600004196167,15.244999885559082,15.055000305175781,15.204999923706055,1793400.0 2005-09-13,15.1899995803833,15.399999618530273,15.114999771118164,15.399999618530273,2779800.0 2005-09-14,14.930000305175781,15.229999542236328,14.914999961853027,15.175000190734863,1779000.0 2005-09-15,14.854999542236328,15.0600004196167,14.795000076293945,14.954999923706055,3012800.0 2005-09-16,14.90999984741211,14.979999542236328,14.744999885559082,14.8149995803833,3213600.0 2005-09-19,14.574999809265137,14.904999732971191,14.555000305175781,14.880000114440918,3372200.0 2005-09-20,14.574999809265137,14.9350004196167,14.449999809265137,14.635000228881836,3550600.0 2005-09-21,14.3149995803833,14.5649995803833,14.104999542236328,14.5649995803833,4070600.0 2005-09-22,14.3100004196167,14.375,14.175000190734863,14.265000343322754,3473000.0 2005-09-23,14.484999656677246,14.6850004196167,14.244999885559082,14.305000305175781,3104000.0 2005-09-26,14.46500015258789,14.614999771118164,14.364999771118164,14.524999618530273,2306200.0 2005-09-27,14.265000343322754,14.524999618530273,14.024999618530273,14.5,4169800.0 2005-09-28,14.260000228881836,14.5,14.164999961853027,14.300000190734863,2247200.0 2005-09-29,14.8149995803833,14.9350004196167,14.180000305175781,14.21500015258789,3130600.0 2005-09-30,15.0600004196167,15.145000457763672,14.805000305175781,14.845000267028809,2840600.0 2005-10-03,15.020000457763672,15.225000381469727,14.989999771118164,15.095000267028809,2941200.0 2005-10-04,14.729999542236328,15.045000076293945,14.6850004196167,14.989999771118164,2636800.0 2005-10-05,14.520000457763672,14.760000228881836,14.489999771118164,14.675000190734863,2418800.0 2005-10-06,14.180000305175781,14.569999694824219,14.050000190734863,14.529999732971191,5121000.0 2005-10-07,14.175000190734863,14.375,14.140000343322754,14.255000114440918,3049000.0 2005-10-10,13.925000190734863,14.125,13.789999961853027,14.09000015258789,4360400.0 2005-10-11,13.649999618530273,14.0,13.614999771118164,14.0,4467600.0 2005-10-12,13.864999771118164,13.954999923706055,13.484999656677246,13.630000114440918,5881800.0 2005-10-13,14.045000076293945,14.095000267028809,13.694999694824219,13.819999694824219,3983800.0 2005-10-14,14.005000114440918,14.119999885559082,13.854999542236328,14.015000343322754,2703800.0 2005-10-17,14.069999694824219,14.194999694824219,13.944999694824219,13.949999809265137,3284600.0 2005-10-18,14.0,14.109999656677246,13.984999656677246,14.0600004196167,2903200.0 2005-10-19,14.154999732971191,14.194999694824219,13.850000381469727,13.914999961853027,4252800.0 2005-10-20,14.305000305175781,14.529999732971191,14.164999961853027,14.239999771118164,7368400.0 2005-10-21,14.850000381469727,15.180000305175781,14.760000228881836,14.960000038146973,9355200.0 2005-10-24,14.975000381469727,14.994999885559082,14.755000114440918,14.845000267028809,3275000.0 2005-10-25,14.885000228881836,15.0,14.710000038146973,14.975000381469727,3092800.0 2005-10-26,14.994999885559082,15.024999618530273,14.71500015258789,14.800000190734863,2977600.0 2005-10-27,14.895000457763672,14.989999771118164,14.765000343322754,14.984999656677246,4231400.0 2005-10-28,15.234999656677246,15.239999771118164,14.640000343322754,14.96500015258789,4271400.0 2005-10-31,15.074999809265137,15.34000015258789,15.050000190734863,15.244999885559082,5342400.0 2005-11-01,14.6850004196167,15.0,14.675000190734863,15.0,4447000.0 2005-11-02,14.880000114440918,15.005000114440918,14.649999618530273,14.654999732971191,6286200.0 2005-11-03,15.300000190734863,15.380000114440918,14.960000038146973,15.0,4061000.0 2005-11-04,15.279999732971191,15.399999618530273,15.114999771118164,15.335000038146973,2143600.0 2005-11-07,15.53499984741211,15.600000381469727,15.239999771118164,15.300000190734863,2505400.0 2005-11-08,15.404999732971191,15.59000015258789,15.350000381469727,15.515000343322754,2464600.0 2005-11-09,15.744999885559082,15.774999618530273,15.319999694824219,15.460000038146973,3328400.0 2005-11-10,15.760000228881836,15.869999885559082,15.625,15.75,3509800.0 2005-11-11,15.454999923706055,15.75,15.395000457763672,15.725000381469727,3545600.0 2005-11-14,15.5,15.524999618530273,15.369999885559082,15.46500015258789,2945600.0 2005-11-15,15.460000038146973,15.539999961853027,15.385000228881836,15.5,3296000.0 2005-11-16,15.279999732971191,15.5,15.229999542236328,15.4399995803833,3280800.0 2005-11-17,15.515000343322754,15.524999618530273,15.265000343322754,15.350000381469727,2921000.0 2005-11-18,16.114999771118164,16.125,15.585000038146973,15.680000305175781,4692800.0 2005-11-21,16.385000228881836,16.385000228881836,15.949999809265137,15.949999809265137,3924200.0 2005-11-22,16.594999313354492,16.915000915527344,16.270000457763672,16.329999923706055,5761600.0 2005-11-23,16.325000762939453,16.5,16.18000030517578,16.200000762939453,4727800.0 2005-11-25,16.375,16.395000457763672,16.260000228881836,16.274999618530273,850000.0 2005-11-28,16.040000915527344,16.424999237060547,16.014999389648438,16.424999237060547,2493800.0 2005-11-29,16.06999969482422,16.315000534057617,16.024999618530273,16.05500030517578,1608400.0 2005-11-30,16.684999465942383,16.975000381469727,16.389999389648438,16.40999984741211,7241200.0 2005-12-01,17.31999969482422,17.31999969482422,16.69499969482422,16.709999084472656,6159200.0 2005-12-02,17.094999313354492,17.489999771118164,17.020000457763672,17.235000610351562,4715600.0 2005-12-05,16.81999969482422,17.049999237060547,16.68000030517578,17.0,1937200.0 2005-12-06,16.829999923706055,17.100000381469727,16.75,16.905000686645508,3262000.0 2005-12-07,16.684999465942383,16.975000381469727,16.594999313354492,16.844999313354492,2913800.0 2005-12-08,16.469999313354492,16.920000076293945,16.389999389648438,16.719999313354492,3316000.0 2005-12-09,16.729999542236328,16.799999237060547,16.25,16.524999618530273,2736200.0 2005-12-12,16.719999313354492,16.969999313354492,16.530000686645508,16.770000457763672,1899800.0 2005-12-13,16.739999771118164,16.94499969482422,16.5,16.739999771118164,2044200.0 2005-12-14,16.604999542236328,16.93000030517578,16.579999923706055,16.684999465942383,2095600.0 2005-12-15,16.5,16.729999542236328,16.469999313354492,16.684999465942383,3363600.0 2005-12-16,16.204999923706055,16.614999771118164,16.149999618530273,16.530000686645508,4782200.0 2005-12-19,15.739999771118164,16.31999969482422,15.704999923706055,16.209999084472656,2567400.0 2005-12-20,15.954999923706055,16.145000457763672,15.744999885559082,15.789999961853027,2494000.0 2005-12-21,16.065000534057617,16.2450008392334,15.925000190734863,16.045000076293945,2184600.0 2005-12-22,16.235000610351562,16.270000457763672,16.059999465942383,16.065000534057617,1308600.0 2005-12-23,16.485000610351562,16.56999969482422,16.225000381469727,16.225000381469727,1907400.0 2005-12-27,16.375,16.7549991607666,16.3700008392334,16.540000915527344,1878600.0 2005-12-28,16.40999984741211,16.53499984741211,16.225000381469727,16.459999084472656,1284200.0 2005-12-29,16.2549991607666,16.415000915527344,16.190000534057617,16.395000457763672,2122000.0 2005-12-30,16.075000762939453,16.200000762939453,16.0,16.165000915527344,1801400.0 2006-01-03,16.065000534057617,16.145000457763672,15.65999984741211,16.030000686645508,4403600.0 2006-01-04,16.15999984741211,16.375,15.904999732971191,16.024999618530273,3159800.0 2006-01-05,16.469999313354492,16.5,16.174999237060547,16.19499969482422,2076800.0 2006-01-06,16.934999465942383,16.934999465942383,16.375,16.545000076293945,3149200.0 2006-01-09,16.959999084472656,17.165000915527344,16.875,16.940000534057617,3057400.0 2006-01-10,17.024999618530273,17.05500030517578,16.795000076293945,16.959999084472656,1954600.0 2006-01-11,17.290000915527344,17.434999465942383,17.014999389648438,17.100000381469727,2831200.0 2006-01-12,17.334999084472656,17.469999313354492,17.225000381469727,17.309999465942383,2584800.0 2006-01-13,17.014999389648438,17.46500015258789,16.825000762939453,17.389999389648438,2587800.0 2006-01-17,17.045000076293945,17.155000686645508,16.770000457763672,17.05500030517578,2509200.0 2006-01-18,17.21500015258789,17.229999542236328,16.920000076293945,16.920000076293945,3029800.0 2006-01-19,18.065000534057617,18.075000762939453,17.204999923706055,17.274999618530273,7191800.0 2006-01-20,17.489999771118164,17.795000076293945,17.145000457763672,17.75,8628000.0 2006-01-23,17.600000381469727,17.700000762939453,17.125,17.44499969482422,4427600.0 2006-01-24,17.920000076293945,17.950000762939453,17.53499984741211,17.575000762939453,6599800.0 2006-01-25,18.040000915527344,18.06999969482422,17.670000076293945,17.940000534057617,5085600.0 2006-01-26,18.670000076293945,18.69499969482422,17.93000030517578,18.25,5719800.0 2006-01-27,18.450000762939453,19.079999923706055,18.200000762939453,18.665000915527344,5260400.0 2006-01-30,18.7549991607666,18.8799991607666,18.360000610351562,18.549999237060547,3912600.0 2006-01-31,18.7549991607666,18.84000015258789,18.479999542236328,18.68000030517578,7710400.0 2006-02-01,18.8700008392334,18.889999389648438,18.5049991607666,18.684999465942383,4215000.0 2006-02-02,18.5,18.93000030517578,18.375,18.690000534057617,3234000.0 2006-02-03,18.309999465942383,18.770000457763672,18.200000762939453,18.540000915527344,3151800.0 2006-02-06,18.530000686645508,18.725000381469727,18.204999923706055,18.44499969482422,2976800.0 2006-02-07,18.385000228881836,18.635000228881836,18.1299991607666,18.469999313354492,3296400.0 2006-02-08,18.344999313354492,18.5,18.239999771118164,18.489999771118164,3093800.0 2006-02-09,18.049999237060547,18.4950008392334,18.040000915527344,18.325000762939453,2770400.0 2006-02-10,18.065000534057617,18.125,17.639999389648438,18.030000686645508,2662000.0 2006-02-13,17.81999969482422,18.174999237060547,17.729999542236328,17.96500015258789,1917200.0 2006-02-14,18.059999465942383,18.114999771118164,17.815000534057617,17.825000762939453,2621400.0 2006-02-15,18.040000915527344,18.299999237060547,17.915000915527344,18.0,1914600.0 2006-02-16,18.299999237060547,18.4950008392334,18.059999465942383,18.084999084472656,2308800.0 2006-02-17,18.354999542236328,18.420000076293945,18.190000534057617,18.34000015258789,2321000.0 2006-02-21,18.200000762939453,18.415000915527344,17.954999923706055,18.350000381469727,3042800.0 2006-02-22,18.309999465942383,18.40999984741211,17.920000076293945,18.170000076293945,4400000.0 2006-02-23,17.934999465942383,18.30500030517578,17.889999389648438,18.25,3129600.0 2006-02-24,17.764999389648438,18.024999618530273,17.65999984741211,18.020000457763672,3166200.0 2006-02-27,17.78499984741211,17.875,17.6200008392334,17.8700008392334,3231800.0 2006-02-28,17.600000381469727,17.825000762939453,17.524999618530273,17.71500015258789,3031400.0 2006-03-01,18.049999237060547,18.200000762939453,17.6200008392334,17.645000457763672,2200200.0 2006-03-02,18.260000228881836,18.260000228881836,17.885000228881836,17.924999237060547,2620800.0 2006-03-03,18.309999465942383,18.565000534057617,18.075000762939453,18.18000030517578,2755200.0 2006-03-06,18.045000076293945,18.375,17.920000076293945,18.334999084472656,1828200.0 2006-03-07,17.889999389648438,18.200000762939453,17.700000762939453,18.104999542236328,4386600.0 2006-03-08,17.739999771118164,17.8799991607666,17.55500030517578,17.614999771118164,4191200.0 2006-03-09,17.625,18.05500030517578,17.56999969482422,17.725000381469727,3853800.0 2006-03-10,17.440000534057617,17.674999237060547,17.28499984741211,17.594999313354492,3371400.0 2006-03-13,17.315000534057617,17.46500015258789,17.280000686645508,17.450000762939453,2531200.0 2006-03-14,17.6299991607666,17.75,17.290000915527344,17.364999771118164,3412600.0 2006-03-15,17.8799991607666,17.895000457763672,17.610000610351562,17.665000915527344,3755200.0 2006-03-16,17.40999984741211,18.045000076293945,17.399999618530273,18.030000686645508,2919200.0 2006-03-17,17.30500030517578,17.5049991607666,17.155000686645508,17.5,5257000.0 2006-03-20,17.5,17.530000686645508,17.2450008392334,17.364999771118164,3053000.0 2006-03-21,17.540000915527344,18.09000015258789,17.290000915527344,17.540000915527344,4675800.0 2006-03-22,17.43000030517578,17.5,17.260000228881836,17.44499969482422,3172000.0 2006-03-23,17.600000381469727,17.69499969482422,17.295000076293945,17.395000457763672,3653000.0 2006-03-24,17.93000030517578,17.93000030517578,17.53499984741211,17.645000457763672,3147200.0 2006-03-27,17.725000381469727,18.100000381469727,17.71500015258789,17.9950008392334,3062400.0 2006-03-28,17.59000015258789,18.09000015258789,17.450000762939453,17.834999084472656,2895600.0 2006-03-29,17.69499969482422,17.96500015258789,17.594999313354492,17.649999618530273,3655000.0 2006-03-30,17.934999465942383,17.975000381469727,17.729999542236328,17.770000457763672,2566400.0 2006-03-31,18.149999618530273,18.184999465942383,17.854999542236328,17.915000915527344,2673000.0 2006-04-03,18.530000686645508,18.665000915527344,18.03499984741211,18.200000762939453,3996200.0 2006-04-04,18.540000915527344,18.829999923706055,18.524999618530273,18.559999465942383,2935200.0 2006-04-05,18.729999542236328,18.889999389648438,18.354999542236328,18.559999465942383,2312000.0 2006-04-06,18.53499984741211,18.829999923706055,18.43000030517578,18.829999923706055,2039000.0 2006-04-07,18.260000228881836,18.725000381469727,18.204999923706055,18.649999618530273,2632200.0 2006-04-10,18.315000534057617,18.424999237060547,18.170000076293945,18.209999084472656,2645800.0 2006-04-11,18.049999237060547,18.420000076293945,17.954999923706055,18.344999313354492,2887600.0 2006-04-12,18.110000610351562,18.274999618530273,18.06999969482422,18.165000915527344,1511800.0 2006-04-13,17.979999542236328,18.25,17.934999465942383,18.190000534057617,3462600.0 2006-04-17,17.665000915527344,18.2450008392334,17.524999618530273,17.895000457763672,2622000.0 2006-04-18,18.104999542236328,18.204999923706055,17.670000076293945,17.799999237060547,2232200.0 2006-04-19,18.549999237060547,18.549999237060547,17.905000686645508,18.094999313354492,3462600.0 2006-04-20,18.84000015258789,18.8700008392334,18.479999542236328,18.5049991607666,3461600.0 2006-04-21,18.434999465942383,19.0,18.225000381469727,18.979999542236328,3226200.0 2006-04-24,18.579999923706055,18.684999465942383,18.190000534057617,18.549999237060547,2580600.0 2006-04-25,19.040000915527344,19.280000686645508,18.655000686645508,18.68000030517578,5967000.0 2006-04-26,18.649999618530273,18.979999542236328,18.549999237060547,18.600000381469727,6733600.0 2006-04-27,18.8700008392334,19.165000915527344,18.274999618530273,18.364999771118164,5747800.0 2006-04-28,18.6299991607666,19.010000228881836,18.594999313354492,18.709999084472656,3054200.0 2006-05-01,18.280000686645508,18.770000457763672,18.219999313354492,18.579999923706055,2459800.0 2006-05-02,18.670000076293945,18.735000610351562,18.19499969482422,18.274999618530273,2449800.0 2006-05-03,18.600000381469727,18.725000381469727,18.459999084472656,18.600000381469727,2751000.0 2006-05-04,19.075000762939453,19.149999618530273,18.604999542236328,18.639999389648438,3119800.0 2006-05-05,18.975000381469727,19.190000534057617,18.6299991607666,18.969999313354492,2385000.0 2006-05-08,18.78499984741211,19.100000381469727,18.780000686645508,18.834999084472656,1883800.0 2006-05-09,18.25,18.809999465942383,18.145000457763672,18.719999313354492,3765600.0 2006-05-10,18.010000228881836,18.299999237060547,17.96500015258789,18.15999984741211,3158400.0 2006-05-11,17.475000381469727,18.084999084472656,17.299999237060547,18.0,5216800.0 2006-05-12,17.360000610351562,17.71500015258789,17.325000762939453,17.4950008392334,3403200.0 2006-05-15,17.075000762939453,17.40999984741211,16.934999465942383,17.18000030517578,3710800.0 2006-05-16,17.135000228881836,17.2450008392334,16.875,16.96500015258789,2889800.0 2006-05-17,16.75,17.21500015258789,16.729999542236328,17.010000228881836,2721600.0 2006-05-18,16.510000228881836,16.934999465942383,16.5049991607666,16.75,2746000.0 2006-05-19,16.940000534057617,17.110000610351562,16.510000228881836,16.610000610351562,4480800.0 2006-05-22,17.200000762939453,17.55500030517578,16.93000030517578,17.549999237060547,4920200.0 2006-05-23,16.829999923706055,17.514999389648438,16.829999923706055,17.334999084472656,4866000.0 2006-05-24,16.940000534057617,17.135000228881836,16.375,16.774999618530273,5397400.0 2006-05-25,17.0,17.079999923706055,16.625,16.915000915527344,2841400.0 2006-05-26,17.05500030517578,17.075000762939453,16.7549991607666,17.0,2184400.0 2006-05-30,16.674999237060547,17.049999237060547,16.65999984741211,16.979999542236328,3569400.0 2006-05-31,17.149999618530273,17.239999771118164,16.549999237060547,16.780000686645508,4673800.0 2006-06-01,17.684999465942383,17.684999465942383,17.014999389648438,17.149999618530273,4426000.0 2006-06-02,17.415000915527344,17.764999389648438,17.170000076293945,17.709999084472656,3106000.0 2006-06-05,17.03499984741211,17.545000076293945,16.985000610351562,17.334999084472656,2737600.0 2006-06-06,16.6299991607666,17.014999389648438,16.5049991607666,17.014999389648438,5483000.0 2006-06-07,16.565000534057617,16.850000381469727,16.325000762939453,16.614999771118164,5855600.0 2006-06-08,16.434999465942383,16.639999389648438,16.18000030517578,16.424999237060547,4653200.0 2006-06-09,16.674999237060547,16.889999389648438,16.5,16.53499984741211,5446600.0 2006-06-12,16.264999389648438,16.780000686645508,16.260000228881836,16.649999618530273,4643400.0 2006-06-13,15.895000457763672,16.545000076293945,15.854999542236328,16.2450008392334,6062800.0 2006-06-14,16.135000228881836,16.295000076293945,15.819999694824219,16.014999389648438,3788000.0 2006-06-15,16.59000015258789,16.725000381469727,16.110000610351562,16.1200008392334,3593400.0 2006-06-16,16.385000228881836,16.610000610351562,16.280000686645508,16.549999237060547,3665000.0 2006-06-19,16.084999084472656,16.454999923706055,16.0,16.3799991607666,2476600.0 2006-06-20,15.90999984741211,16.290000915527344,15.885000228881836,16.100000381469727,2848800.0 2006-06-21,16.375,16.520000457763672,15.890000343322754,15.984999656677246,4120800.0 2006-06-22,16.084999084472656,16.53499984741211,15.960000038146973,16.315000534057617,2197600.0 2006-06-23,16.235000610351562,16.6200008392334,16.219999313354492,16.270000457763672,4210000.0 2006-06-26,16.28499984741211,16.3700008392334,16.114999771118164,16.204999923706055,2059000.0 2006-06-27,16.31999969482422,16.375,16.045000076293945,16.350000381469727,4411800.0 2006-06-28,16.53499984741211,16.565000534057617,16.204999923706055,16.420000076293945,4070200.0 2006-06-29,16.9950008392334,16.9950008392334,16.334999084472656,16.65999984741211,4726000.0 2006-06-30,16.774999618530273,17.209999084472656,16.735000610351562,17.125,3515600.0 2006-07-03,16.860000610351562,16.889999389648438,16.655000686645508,16.739999771118164,1076200.0 2006-07-05,16.204999923706055,16.899999618530273,16.170000076293945,16.854999542236328,4591200.0 2006-07-06,17.174999237060547,17.21500015258789,16.674999237060547,16.799999237060547,7810600.0 2006-07-07,17.34000015258789,17.625,17.135000228881836,17.19499969482422,6152200.0 2006-07-10,17.209999084472656,17.610000610351562,17.05500030517578,17.40999984741211,4200400.0 2006-07-11,17.424999237060547,17.469999313354492,17.020000457763672,17.135000228881836,5479800.0 2006-07-12,16.969999313354492,17.450000762939453,16.8700008392334,17.405000686645508,4718600.0 2006-07-13,16.565000534057617,16.979999542236328,16.479999542236328,16.96500015258789,4746800.0 2006-07-14,16.59000015258789,16.770000457763672,16.354999542236328,16.5,3480600.0 2006-07-17,16.434999465942383,16.8799991607666,16.399999618530273,16.530000686645508,3775400.0 2006-07-18,16.3700008392334,16.55500030517578,15.875,16.5,5641400.0 2006-07-19,16.604999542236328,16.709999084472656,16.25,16.375,5030600.0 2006-07-20,16.125,16.6200008392334,16.020000457763672,16.55500030517578,4725800.0 2006-07-21,15.555000305175781,15.795000076293945,15.3149995803833,15.729999542236328,6729600.0 2006-07-24,16.09000015258789,16.239999771118164,15.694999694824219,15.725000381469727,4184400.0 2006-07-25,16.229999542236328,16.315000534057617,15.9350004196167,16.049999237060547,3805400.0 2006-07-26,15.925000190734863,16.299999237060547,15.720000267028809,16.1200008392334,5154800.0 2006-07-27,15.979999542236328,16.350000381469727,15.875,16.0,4043800.0 2006-07-28,16.225000381469727,16.30500030517578,15.920000076293945,16.040000915527344,3436400.0 2006-07-31,16.104999542236328,16.30500030517578,15.96500015258789,16.15999984741211,3473200.0 2006-08-01,15.645000457763672,16.06999969482422,15.444999694824219,16.0,5159200.0 2006-08-02,15.895000457763672,16.065000534057617,15.65999984741211,15.744999885559082,2961400.0 2006-08-03,16.155000686645508,16.329999923706055,15.795000076293945,15.859999656677246,3661400.0 2006-08-04,16.0,16.600000381469727,15.805000305175781,16.329999923706055,2964600.0 2006-08-07,15.864999771118164,16.125,15.680000305175781,16.059999465942383,3580000.0 2006-08-08,15.729999542236328,16.065000534057617,15.555000305175781,15.920000076293945,3290000.0 2006-08-09,15.75,16.184999465942383,15.6899995803833,15.854999542236328,3273000.0 2006-08-10,16.06999969482422,16.170000076293945,15.6899995803833,15.75,2971200.0 2006-08-11,15.630000114440918,16.059999465942383,15.569999694824219,15.960000038146973,3683600.0 2006-08-14,15.9399995803833,16.225000381469727,15.664999961853027,15.895000457763672,2297800.0 2006-08-15,16.40999984741211,16.454999923706055,16.09000015258789,16.200000762939453,3009600.0 2006-08-16,16.75,16.764999389648438,16.43000030517578,16.665000915527344,5543200.0 2006-08-17,16.68000030517578,17.0049991607666,16.6299991607666,16.760000228881836,4191000.0 2006-08-18,16.645000457763672,16.735000610351562,16.3700008392334,16.735000610351562,1989800.0 2006-08-21,16.31999969482422,16.549999237060547,16.21500015258789,16.5,1869000.0 2006-08-22,16.559999465942383,16.559999465942383,16.204999923706055,16.219999313354492,7048800.0 2006-08-23,16.239999771118164,16.989999771118164,16.15999984741211,16.625,5147400.0 2006-08-24,16.264999389648438,16.329999923706055,16.049999237060547,16.280000686645508,3196800.0 2006-08-25,16.270000457763672,16.485000610351562,16.155000686645508,16.204999923706055,1927800.0 2006-08-28,16.594999313354492,16.594999313354492,16.165000915527344,16.184999465942383,4564400.0 2006-08-29,16.69499969482422,16.725000381469727,16.479999542236328,16.55500030517578,4080800.0 2006-08-30,17.040000915527344,17.059999465942383,16.59000015258789,16.639999389648438,3934600.0 2006-08-31,17.079999923706055,17.1299991607666,16.924999237060547,17.084999084472656,3363400.0 2006-09-01,17.114999771118164,17.295000076293945,16.9950008392334,17.079999923706055,4088600.0 2006-09-05,17.270000457763672,17.28499984741211,16.959999084472656,17.049999237060547,3399800.0 2006-09-06,16.885000228881836,17.18000030517578,16.8799991607666,17.0049991607666,3295200.0 2006-09-07,16.520000457763672,16.8799991607666,16.485000610351562,16.81999969482422,3566000.0 2006-09-08,16.4950008392334,16.6200008392334,16.329999923706055,16.469999313354492,4750400.0 2006-09-11,16.975000381469727,17.114999771118164,16.399999618530273,16.450000762939453,3729200.0 2006-09-12,17.399999618530273,17.5,16.940000534057617,16.985000610351562,3417600.0 2006-09-13,17.440000534057617,17.5,17.229999542236328,17.459999084472656,2828000.0 2006-09-14,17.30500030517578,17.575000762939453,17.2450008392334,17.329999923706055,3726600.0 2006-09-15,16.924999237060547,17.469999313354492,16.690000534057617,17.405000686645508,9186600.0 2006-09-18,17.065000534057617,17.19499969482422,16.815000534057617,16.875,5129000.0 2006-09-19,16.799999237060547,17.09000015258789,16.71500015258789,17.09000015258789,4285200.0 2006-09-20,16.229999542236328,16.549999237060547,16.145000457763672,16.440000534057617,13036200.0 2006-09-21,15.774999618530273,16.415000915527344,15.630000114440918,16.30500030517578,10020200.0 2006-09-22,15.59000015258789,15.819999694824219,15.494999885559082,15.760000228881836,6527200.0 2006-09-25,15.895000457763672,15.944999694824219,15.579999923706055,15.600000381469727,6286600.0 2006-09-26,16.170000076293945,16.21500015258789,15.819999694824219,15.90999984741211,4916000.0 2006-09-27,16.15999984741211,16.3700008392334,16.079999923706055,16.09000015258789,6738800.0 2006-09-28,16.475000381469727,16.520000457763672,15.904999732971191,16.094999313354492,4858400.0 2006-09-29,16.209999084472656,16.510000228881836,16.184999465942383,16.454999923706055,4088400.0 2006-10-02,15.984999656677246,16.290000915527344,15.920000076293945,16.280000686645508,4800200.0 2006-10-03,15.96500015258789,16.05500030517578,15.585000038146973,15.975000381469727,4110000.0 2006-10-04,16.1200008392334,16.239999771118164,15.770000457763672,15.859999656677246,4586800.0 2006-10-05,16.309999465942383,16.309999465942383,15.949999809265137,16.165000915527344,3321800.0 2006-10-06,16.274999618530273,16.405000686645508,16.125,16.229999542236328,4058400.0 2006-10-09,16.239999771118164,16.5,16.15999984741211,16.21500015258789,3945800.0 2006-10-10,15.859999656677246,16.09000015258789,15.609999656677246,16.09000015258789,10119200.0 2006-10-11,16.15999984741211,16.315000534057617,15.774999618530273,15.925000190734863,5256600.0 2006-10-12,16.190000534057617,16.200000762939453,15.760000228881836,16.104999542236328,5578200.0 2006-10-13,16.625,16.65999984741211,16.09000015258789,16.15999984741211,4676400.0 2006-10-16,16.760000228881836,16.875,16.514999389648438,16.655000686645508,4432600.0 2006-10-17,16.4950008392334,16.68000030517578,16.209999084472656,16.625,3631200.0 2006-10-18,15.899999618530273,16.6299991607666,15.78499984741211,16.584999084472656,7293400.0 2006-10-19,15.970000267028809,16.219999313354492,15.755000114440918,15.904999732971191,3986400.0 2006-10-20,16.014999389648438,16.1200008392334,15.84000015258789,15.90999984741211,3380800.0 2006-10-23,16.030000686645508,16.40999984741211,15.979999542236328,16.024999618530273,4887600.0 2006-10-24,15.699999809265137,16.014999389648438,15.625,15.989999771118164,4117400.0 2006-10-25,15.779999732971191,15.989999771118164,15.53499984741211,15.630000114440918,8054200.0 2006-10-26,16.854999542236328,17.024999618530273,15.899999618530273,15.899999618530273,17024800.0 2006-10-27,16.204999923706055,16.875,16.190000534057617,16.7549991607666,8757200.0 2006-10-30,16.440000534057617,16.610000610351562,16.155000686645508,16.15999984741211,3499000.0 2006-10-31,16.46500015258789,16.59000015258789,16.364999771118164,16.584999084472656,3309400.0 2006-11-01,16.114999771118164,16.719999313354492,16.024999618530273,16.584999084472656,3708200.0 2006-11-02,15.90999984741211,16.2549991607666,15.90999984741211,16.010000228881836,3227200.0 2006-11-03,16.03499984741211,16.155000686645508,15.904999732971191,16.0,3642600.0 2006-11-06,16.325000762939453,16.549999237060547,16.059999465942383,16.170000076293945,3961400.0 2006-11-07,16.5049991607666,16.75,16.239999771118164,16.274999618530273,3825000.0 2006-11-08,16.600000381469727,16.700000762939453,16.2549991607666,16.364999771118164,3270800.0 2006-11-09,16.364999771118164,16.68000030517578,16.329999923706055,16.614999771118164,4075600.0 2006-11-10,16.649999618530273,16.670000076293945,16.260000228881836,16.440000534057617,2424200.0 2006-11-13,17.0049991607666,17.0049991607666,16.600000381469727,16.600000381469727,4683800.0 2006-11-14,17.415000915527344,17.415000915527344,16.84000015258789,16.9950008392334,4288600.0 2006-11-15,17.389999389648438,17.639999389648438,17.260000228881836,17.420000076293945,5517000.0 2006-11-16,17.364999771118164,17.5,17.149999618530273,17.399999618530273,3179000.0 2006-11-17,17.325000762939453,17.415000915527344,17.139999389648438,17.350000381469727,2931800.0 2006-11-20,17.399999618530273,17.53499984741211,17.184999465942383,17.225000381469727,2787800.0 2006-11-21,17.25,17.5,17.1299991607666,17.43000030517578,3564400.0 2006-11-22,17.315000534057617,17.325000762939453,17.049999237060547,17.2450008392334,2264200.0 2006-11-24,17.315000534057617,17.354999542236328,17.094999313354492,17.204999923706055,960400.0 2006-11-27,16.850000381469727,17.334999084472656,16.774999618530273,17.315000534057617,3363600.0 2006-11-28,17.1299991607666,17.145000457763672,16.815000534057617,16.850000381469727,3638600.0 2006-11-29,16.954999923706055,17.25,16.68000030517578,17.229999542236328,4588400.0 2006-11-30,17.045000076293945,17.25,16.674999237060547,16.969999313354492,5095400.0 2006-12-01,17.06999969482422,17.21500015258789,16.760000228881836,17.19499969482422,3498400.0 2006-12-04,17.19499969482422,17.375,16.850000381469727,17.135000228881836,3734600.0 2006-12-05,17.21500015258789,17.329999923706055,17.049999237060547,17.21500015258789,2321000.0 2006-12-06,17.014999389648438,17.145000457763672,16.895000457763672,17.139999389648438,2522000.0 2006-12-07,16.915000915527344,17.200000762939453,16.799999237060547,17.149999618530273,3702400.0 2006-12-08,17.065000534057617,17.229999542236328,16.655000686645508,16.895000457763672,3563600.0 2006-12-11,16.915000915527344,17.084999084472656,16.829999923706055,16.950000762939453,2613400.0 2006-12-12,16.934999465942383,17.0,16.719999313354492,16.985000610351562,2661600.0 2006-12-13,16.770000457763672,17.09000015258789,16.75,17.079999923706055,2171800.0 2006-12-14,16.954999923706055,17.200000762939453,16.7549991607666,16.825000762939453,2453600.0 2006-12-15,17.094999313354492,17.274999618530273,16.915000915527344,17.024999618530273,4337400.0 2006-12-18,16.7450008392334,17.165000915527344,16.674999237060547,17.100000381469727,3243600.0 2006-12-19,16.645000457763672,16.75,16.584999084472656,16.75,3415200.0 2006-12-20,16.799999237060547,16.9950008392334,16.65999984741211,16.735000610351562,2210600.0 2006-12-21,16.684999465942383,16.959999084472656,16.579999923706055,16.78499984741211,2416000.0 2006-12-22,16.364999771118164,16.885000228881836,16.364999771118164,16.790000915527344,3135600.0 2006-12-26,16.559999465942383,16.614999771118164,16.3799991607666,16.385000228881836,1571400.0 2006-12-27,16.5049991607666,16.81999969482422,16.5049991607666,16.68000030517578,2411800.0 2006-12-28,16.405000686645508,16.540000915527344,16.385000228881836,16.5,2208600.0 2006-12-29,16.350000381469727,16.614999771118164,16.315000534057617,16.420000076293945,2380400.0 2007-01-03,16.604999542236328,17.03499984741211,16.34000015258789,16.520000457763672,4556200.0 2007-01-04,16.860000610351562,16.94499969482422,16.434999465942383,16.639999389648438,3437200.0 2007-01-05,16.764999389648438,16.959999084472656,16.549999237060547,16.940000534057617,4021800.0 2007-01-08,17.014999389648438,17.225000381469727,16.780000686645508,16.825000762939453,4499600.0 2007-01-09,17.299999237060547,17.43000030517578,16.985000610351562,17.0,4527600.0 2007-01-10,17.575000762939453,17.645000457763672,17.075000762939453,17.170000076293945,3195000.0 2007-01-11,17.934999465942383,18.100000381469727,17.604999542236328,17.649999618530273,5431400.0 2007-01-12,17.93000030517578,18.06999969482422,17.7549991607666,17.8799991607666,3398600.0 2007-01-16,17.985000610351562,18.045000076293945,17.68000030517578,17.94499969482422,4874000.0 2007-01-17,17.895000457763672,18.014999389648438,17.725000381469727,17.75,4350600.0 2007-01-18,17.325000762939453,17.9950008392334,17.315000534057617,17.875,7171600.0 2007-01-19,17.415000915527344,17.575000762939453,17.219999313354492,17.274999618530273,5233800.0 2007-01-22,17.229999542236328,17.4950008392334,17.045000076293945,17.375,6396800.0 2007-01-23,17.31999969482422,17.610000610351562,17.165000915527344,17.25,3485400.0 2007-01-24,17.579999923706055,17.639999389648438,17.344999313354492,17.360000610351562,3822200.0 2007-01-25,17.44499969482422,17.774999618530273,17.329999923706055,17.545000076293945,3739000.0 2007-01-26,17.540000915527344,17.78499984741211,17.315000534057617,17.389999389648438,4234600.0 2007-01-29,17.4950008392334,17.614999771118164,17.350000381469727,17.469999313354492,2913200.0 2007-01-30,17.299999237060547,17.639999389648438,17.28499984741211,17.625,3565200.0 2007-01-31,17.3799991607666,17.459999084472656,17.1299991607666,17.25,6028600.0 2007-02-01,17.899999618530273,18.09000015258789,17.625,17.69499969482422,7496800.0 2007-02-02,17.790000915527344,17.950000762939453,17.6299991607666,17.78499984741211,7724800.0 2007-02-05,17.59000015258789,17.774999618530273,17.399999618530273,17.489999771118164,5754000.0 2007-02-06,17.565000534057617,17.670000076293945,17.344999313354492,17.604999542236328,4300000.0 2007-02-07,17.850000381469727,17.954999923706055,17.524999618530273,17.684999465942383,3524600.0 2007-02-08,17.825000762939453,17.924999237060547,17.75,17.915000915527344,3909000.0 2007-02-09,17.704999923706055,18.165000915527344,17.68000030517578,18.010000228881836,5181200.0 2007-02-12,17.649999618530273,17.905000686645508,17.469999313354492,17.875,3186400.0 2007-02-13,17.75,17.90999984741211,17.559999465942383,17.75,3139400.0 2007-02-14,18.094999313354492,18.200000762939453,17.809999465942383,17.864999771118164,4437800.0 2007-02-15,18.049999237060547,18.15999984741211,17.94499969482422,18.06999969482422,2523000.0 2007-02-16,18.010000228881836,18.104999542236328,17.905000686645508,18.104999542236328,1962200.0 2007-02-20,18.125,18.149999618530273,17.764999389648438,17.934999465942383,2715800.0 2007-02-21,18.020000457763672,18.079999923706055,17.860000610351562,18.079999923706055,3203200.0 2007-02-22,18.625,18.704999923706055,18.204999923706055,18.25,6523000.0 2007-02-23,18.7450008392334,18.8799991607666,18.579999923706055,18.684999465942383,5225800.0 2007-02-26,18.59000015258789,18.854999542236328,18.524999618530273,18.815000534057617,3062800.0 2007-02-27,18.024999618530273,18.5,18.0049991607666,18.485000610351562,5628000.0 2007-02-28,17.799999237060547,18.229999542236328,17.75,17.895000457763672,5259400.0 2007-03-01,17.68000030517578,17.8799991607666,17.434999465942383,17.450000762939453,6242400.0 2007-03-02,17.584999084472656,17.90999984741211,17.565000534057617,17.625,5018400.0 2007-03-05,17.719999313354492,17.975000381469727,17.329999923706055,17.389999389648438,7806000.0 2007-03-06,18.174999237060547,18.4950008392334,18.084999084472656,18.354999542236328,6515400.0 2007-03-07,18.125,18.299999237060547,17.954999923706055,18.100000381469727,4022200.0 2007-03-08,18.344999313354492,18.44499969482422,18.174999237060547,18.299999237060547,3350200.0 2007-03-09,18.479999542236328,18.5049991607666,18.28499984741211,18.440000534057617,5321400.0 2007-03-12,18.5,18.540000915527344,18.360000610351562,18.5049991607666,3299000.0 2007-03-13,18.264999389648438,18.5,18.235000610351562,18.399999618530273,4505600.0 2007-03-14,18.280000686645508,18.354999542236328,17.924999237060547,18.315000534057617,5219000.0 2007-03-15,18.375,18.46500015258789,18.219999313354492,18.325000762939453,3599000.0 2007-03-16,18.219999313354492,18.440000534057617,18.18000030517578,18.360000610351562,4282200.0 2007-03-19,18.030000686645508,18.385000228881836,17.9950008392334,18.334999084472656,3574800.0 2007-03-20,18.079999923706055,18.219999313354492,17.985000610351562,18.094999313354492,3332400.0 2007-03-21,18.454999923706055,18.46500015258789,17.975000381469727,18.170000076293945,4424600.0 2007-03-22,18.350000381469727,18.530000686645508,18.19499969482422,18.459999084472656,2917800.0 2007-03-23,18.2549991607666,18.479999542236328,18.2549991607666,18.434999465942383,2757800.0 2007-03-26,18.315000534057617,18.420000076293945,18.09000015258789,18.325000762939453,2654600.0 2007-03-27,18.155000686645508,18.28499984741211,18.139999389648438,18.280000686645508,1880000.0 2007-03-28,17.954999923706055,18.170000076293945,17.924999237060547,18.170000076293945,2219600.0 2007-03-29,17.674999237060547,18.040000915527344,17.4950008392334,17.959999084472656,3905800.0 2007-03-30,17.764999389648438,17.864999771118164,17.540000915527344,17.700000762939453,4343600.0 2007-04-02,17.735000610351562,17.8700008392334,17.56999969482422,17.75,2365600.0 2007-04-03,17.795000076293945,17.924999237060547,17.725000381469727,17.799999237060547,3373800.0 2007-04-04,17.850000381469727,17.905000686645508,17.649999618530273,17.864999771118164,2810000.0 2007-04-05,18.155000686645508,18.155000686645508,17.760000228881836,17.809999465942383,2605400.0 2007-04-09,18.075000762939453,18.19499969482422,17.84000015258789,18.15999984741211,2994600.0 2007-04-10,18.3799991607666,18.385000228881836,18.024999618530273,18.024999618530273,3958400.0 2007-04-11,18.235000610351562,18.3799991607666,18.059999465942383,18.34000015258789,5264400.0 2007-04-12,18.459999084472656,18.510000228881836,18.149999618530273,18.184999465942383,3037800.0 2007-04-13,18.450000762939453,18.514999389648438,18.329999923706055,18.5,3451000.0 2007-04-16,18.68000030517578,18.790000915527344,18.440000534057617,18.479999542236328,2373800.0 2007-04-17,18.46500015258789,18.774999618530273,18.420000076293945,18.639999389648438,2824000.0 2007-04-18,18.514999389648438,18.899999618530273,18.459999084472656,18.510000228881836,5581800.0 2007-04-19,18.68000030517578,18.795000076293945,18.264999389648438,18.395000457763672,3441000.0 2007-04-20,18.725000381469727,18.940000534057617,18.579999923706055,18.8799991607666,2542400.0 2007-04-23,18.78499984741211,18.829999923706055,18.53499984741211,18.674999237060547,3193400.0 2007-04-24,18.940000534057617,19.075000762939453,18.709999084472656,18.950000762939453,5586800.0 2007-04-25,19.190000534057617,19.219999313354492,18.770000457763672,19.0,3033000.0 2007-04-26,19.375,19.405000686645508,19.100000381469727,19.31999969482422,5181600.0 2007-04-27,20.68000030517578,21.229999542236328,19.5,19.5,9811600.0 2007-04-30,20.170000076293945,20.5,20.125,20.1299991607666,7415800.0 2007-05-01,20.309999465942383,20.325000762939453,20.06999969482422,20.135000228881836,5930200.0 2007-05-02,20.5,20.649999618530273,20.229999542236328,20.25,4575800.0 2007-05-03,20.459999084472656,20.575000762939453,20.31999969482422,20.450000762939453,3540800.0 2007-05-04,20.549999237060547,20.674999237060547,20.43000030517578,20.594999313354492,2850000.0 2007-05-07,20.475000381469727,20.690000534057617,20.309999465942383,20.479999542236328,2653800.0 2007-05-08,20.334999084472656,20.424999237060547,20.114999771118164,20.375,3471600.0 2007-05-09,20.489999771118164,20.540000915527344,20.18000030517578,20.25,4192600.0 2007-05-10,20.204999923706055,20.559999465942383,20.06999969482422,20.454999923706055,3308400.0 2007-05-11,20.3799991607666,20.469999313354492,20.094999313354492,20.31999969482422,2420800.0 2007-05-14,20.065000534057617,20.489999771118164,20.020000457763672,20.440000534057617,3325600.0 2007-05-15,19.954999923706055,20.315000534057617,19.90999984741211,20.125,3081000.0 2007-05-16,20.19499969482422,20.204999923706055,19.795000076293945,19.954999923706055,2877000.0 2007-05-17,20.045000076293945,20.209999084472656,20.020000457763672,20.114999771118164,2458000.0 2007-05-18,20.31999969482422,20.40999984741211,20.125,20.139999389648438,4643400.0 2007-05-21,20.225000381469727,20.325000762939453,20.110000610351562,20.309999465942383,3245600.0 2007-05-22,20.190000534057617,20.299999237060547,20.020000457763672,20.155000686645508,2870800.0 2007-05-23,19.93000030517578,20.174999237060547,19.875,20.149999618530273,3873800.0 2007-05-24,19.594999313354492,20.024999618530273,19.4950008392334,19.989999771118164,4848400.0 2007-05-25,19.610000610351562,19.75,19.530000686645508,19.565000534057617,1834600.0 2007-05-29,19.975000381469727,20.0,19.59000015258789,19.59000015258789,2802600.0 2007-05-30,19.959999084472656,19.969999313354492,19.6299991607666,19.950000762939453,4160600.0 2007-05-31,20.290000915527344,20.299999237060547,19.899999618530273,20.06999969482422,4571800.0 2007-06-01,20.524999618530273,20.725000381469727,20.2549991607666,20.34000015258789,3255600.0 2007-06-04,20.530000686645508,20.68000030517578,20.3799991607666,20.3799991607666,2722400.0 2007-06-05,20.170000076293945,20.549999237060547,20.024999618530273,20.5,2838800.0 2007-06-06,20.024999618530273,20.264999389648438,19.950000762939453,20.1299991607666,2613600.0 2007-06-07,19.709999084472656,20.06999969482422,19.700000762939453,19.899999618530273,3309600.0 2007-06-08,20.2450008392334,20.295000076293945,19.729999542236328,19.75,3925400.0 2007-06-11,20.299999237060547,20.40999984741211,20.1200008392334,20.299999237060547,2998200.0 2007-06-12,20.274999618530273,20.389999389648438,20.049999237060547,20.135000228881836,3180400.0 2007-06-13,20.65999984741211,20.7549991607666,20.315000534057617,20.3700008392334,4671200.0 2007-06-14,20.889999389648438,21.059999465942383,20.709999084472656,20.729999542236328,4001200.0 2007-06-15,21.030000686645508,21.1200008392334,20.860000610351562,21.104999542236328,4739600.0 2007-06-18,20.825000762939453,21.05500030517578,20.815000534057617,21.020000457763672,2786800.0 2007-06-19,18.954999923706055,19.575000762939453,18.799999237060547,19.299999237060547,21658600.0 2007-06-20,18.735000610351562,19.024999618530273,18.610000610351562,18.915000915527344,10001600.0 2007-06-21,19.225000381469727,19.31999969482422,18.670000076293945,18.770000457763672,8250800.0 2007-06-22,18.899999618530273,19.235000610351562,18.829999923706055,19.235000610351562,5758200.0 2007-06-25,18.75,19.110000610351562,18.690000534057617,19.06999969482422,6252800.0 2007-06-26,18.645000457763672,18.850000381469727,18.469999313354492,18.7549991607666,5524200.0 2007-06-27,18.864999771118164,18.90999984741211,18.565000534057617,18.600000381469727,6380000.0 2007-06-28,18.584999084472656,18.795000076293945,18.479999542236328,18.774999618530273,5365800.0 2007-06-29,18.520000457763672,18.704999923706055,18.334999084472656,18.690000534057617,5478800.0 2007-07-02,18.729999542236328,18.809999465942383,18.56999969482422,18.645000457763672,4654800.0 2007-07-03,18.655000686645508,18.774999618530273,18.55500030517578,18.774999618530273,1823400.0 2007-07-05,18.81999969482422,18.844999313354492,18.485000610351562,18.719999313354492,3728800.0 2007-07-06,18.899999618530273,18.899999618530273,18.704999923706055,18.899999618530273,2651400.0 2007-07-09,18.825000762939453,18.93000030517578,18.690000534057617,18.920000076293945,3966400.0 2007-07-10,18.78499984741211,18.875,18.670000076293945,18.774999618530273,4104000.0 2007-07-11,18.975000381469727,18.979999542236328,18.7549991607666,18.7549991607666,3549800.0 2007-07-12,19.31999969482422,19.31999969482422,18.96500015258789,19.020000457763672,3626800.0 2007-07-13,19.030000686645508,19.31999969482422,18.885000228881836,19.31999969482422,4226000.0 2007-07-16,19.030000686645508,19.100000381469727,18.889999389648438,19.049999237060547,3785600.0 2007-07-17,19.225000381469727,19.295000076293945,19.049999237060547,19.100000381469727,3557800.0 2007-07-18,19.014999389648438,19.184999465942383,18.854999542236328,19.184999465942383,8204400.0 2007-07-19,19.075000762939453,19.19499969482422,18.905000686645508,19.06999969482422,5140000.0 2007-07-20,18.875,19.100000381469727,18.815000534057617,19.100000381469727,4401400.0 2007-07-23,18.899999618530273,19.075000762939453,18.854999542236328,19.010000228881836,2541600.0 2007-07-24,18.700000762939453,18.915000915527344,18.6299991607666,18.825000762939453,4398400.0 2007-07-25,18.709999084472656,18.889999389648438,18.600000381469727,18.735000610351562,3456200.0 2007-07-26,18.584999084472656,18.65999984741211,18.155000686645508,18.485000610351562,5811200.0 2007-07-27,18.514999389648438,18.71500015258789,17.94499969482422,18.1299991607666,9256000.0 2007-07-30,18.635000228881836,18.81999969482422,18.424999237060547,18.485000610351562,5880400.0 2007-07-31,18.155000686645508,18.834999084472656,18.125,18.834999084472656,6861200.0 2007-08-01,18.614999771118164,18.704999923706055,18.0,18.155000686645508,7253600.0 2007-08-02,18.850000381469727,18.969999313354492,18.510000228881836,18.520000457763672,7876800.0 2007-08-03,18.389999389648438,18.8799991607666,18.3799991607666,18.8799991607666,12365200.0 2007-08-06,18.530000686645508,18.764999389648438,18.364999771118164,18.520000457763672,7669800.0 2007-08-07,18.719999313354492,18.915000915527344,18.184999465942383,18.209999084472656,7442400.0 2007-08-08,19.264999389648438,19.354999542236328,18.899999618530273,18.94499969482422,7525400.0 2007-08-09,19.764999389648438,20.684999465942383,19.104999542236328,19.225000381469727,11409000.0 2007-08-10,19.415000915527344,20.030000686645508,19.125,19.604999542236328,6631400.0 2007-08-13,18.975000381469727,19.594999313354492,18.815000534057617,19.420000076293945,6104800.0 2007-08-14,18.69499969482422,19.204999923706055,18.655000686645508,19.09000015258789,4570000.0 2007-08-15,18.625,19.05500030517578,18.565000534057617,18.68000030517578,5404600.0 2007-08-16,18.469999313354492,18.825000762939453,18.264999389648438,18.549999237060547,6975400.0 2007-08-17,18.920000076293945,19.010000228881836,18.290000915527344,18.53499984741211,4691600.0 2007-08-20,19.0,19.079999923706055,18.75,18.979999542236328,3166800.0 2007-08-21,19.0049991607666,19.125,18.80500030517578,18.850000381469727,2693600.0 2007-08-22,18.770000457763672,19.1200008392334,18.549999237060547,19.104999542236328,3922200.0 2007-08-23,18.575000762939453,18.80500030517578,18.424999237060547,18.78499984741211,2969600.0 2007-08-24,18.600000381469727,18.645000457763672,18.489999771118164,18.524999618530273,2687800.0 2007-08-27,18.53499984741211,18.610000610351562,18.454999923706055,18.5,1723000.0 2007-08-28,18.40999984741211,18.614999771118164,18.30500030517578,18.485000610351562,2651200.0 2007-08-29,18.875,19.049999237060547,18.3700008392334,18.475000381469727,3214800.0 2007-08-30,18.75,19.1299991607666,18.719999313354492,18.864999771118164,3308000.0 2007-08-31,19.260000228881836,19.31999969482422,19.05500030517578,19.15999984741211,5186800.0 2007-09-04,19.540000915527344,19.649999618530273,19.200000762939453,19.25,3949600.0 2007-09-05,19.18000030517578,19.530000686645508,19.135000228881836,19.395000457763672,5321600.0 2007-09-06,19.295000076293945,19.475000381469727,19.149999618530273,19.295000076293945,61793800.0 2007-09-07,18.764999389648438,19.219999313354492,18.760000228881836,19.19499969482422,9328800.0 2007-09-10,18.780000686645508,18.9950008392334,18.635000228881836,18.854999542236328,4335200.0 2007-09-11,18.770000457763672,18.920000076293945,18.604999542236328,18.795000076293945,4071000.0 2007-09-12,18.489999771118164,18.700000762939453,18.424999237060547,18.690000534057617,3241000.0 2007-09-13,18.434999465942383,18.6200008392334,18.309999465942383,18.6200008392334,3784400.0 2007-09-14,18.420000076293945,18.549999237060547,18.325000762939453,18.420000076293945,3978600.0 2007-09-17,18.239999771118164,18.420000076293945,18.174999237060547,18.325000762939453,2575200.0 2007-09-18,18.40999984741211,18.604999542236328,18.25,18.385000228881836,5650600.0 2007-09-19,18.44499969482422,18.6299991607666,18.295000076293945,18.479999542236328,3173800.0 2007-09-20,18.3700008392334,18.559999465942383,18.28499984741211,18.559999465942383,3139000.0 2007-09-21,18.329999923706055,18.44499969482422,18.28499984741211,18.399999618530273,6262800.0 2007-09-24,18.25,18.3700008392334,18.09000015258789,18.329999923706055,3520000.0 2007-09-25,18.260000228881836,18.434999465942383,18.149999618530273,18.200000762939453,3079000.0 2007-09-26,18.415000915527344,18.575000762939453,18.290000915527344,18.350000381469727,2575000.0 2007-09-27,18.44499969482422,18.674999237060547,18.360000610351562,18.545000076293945,1892400.0 2007-09-28,18.15999984741211,18.514999389648438,18.139999389648438,18.5,3238000.0 2007-10-01,18.459999084472656,18.559999465942383,18.200000762939453,18.28499984741211,3756000.0 2007-10-02,18.420000076293945,18.56999969482422,18.405000686645508,18.415000915527344,2575000.0 2007-10-03,18.360000610351562,18.540000915527344,18.260000228881836,18.385000228881836,2960000.0 2007-10-04,18.264999389648438,18.405000686645508,18.19499969482422,18.334999084472656,2138600.0 2007-10-05,18.25,18.375,18.174999237060547,18.30500030517578,3353800.0 2007-10-08,18.309999465942383,18.40999984741211,18.155000686645508,18.239999771118164,2610200.0 2007-10-09,15.989999771118164,17.100000381469727,15.710000038146973,16.954999923706055,32080200.0 2007-10-10,16.309999465942383,16.3700008392334,15.890000343322754,15.970000267028809,14705400.0 2007-10-11,15.84000015258789,16.334999084472656,15.819999694824219,16.309999465942383,8722200.0 2007-10-12,15.890000343322754,15.970000267028809,15.774999618530273,15.84000015258789,7130400.0 2007-10-15,15.869999885559082,16.065000534057617,15.734999656677246,15.954999923706055,5353600.0 2007-10-16,15.694999694824219,15.925000190734863,15.6899995803833,15.835000038146973,5460000.0 2007-10-17,15.75,15.9399995803833,15.699999809265137,15.869999885559082,6049000.0 2007-10-18,15.569999694824219,15.739999771118164,15.399999618530273,15.675000190734863,5880600.0 2007-10-19,15.039999961853027,15.604999542236328,15.029999732971191,15.550000190734863,8518200.0 2007-10-22,15.324999809265137,15.34000015258789,14.845000267028809,14.994999885559082,4927800.0 2007-10-23,15.34000015258789,15.359999656677246,14.944999694824219,14.960000038146973,5538200.0 2007-10-24,16.0,16.200000762939453,15.399999618530273,15.5,10379400.0 2007-10-25,16.190000534057617,16.434999465942383,15.90999984741211,16.155000686645508,9901200.0 2007-10-26,16.040000915527344,16.280000686645508,15.90999984741211,16.18000030517578,3670400.0 2007-10-29,16.094999313354492,16.334999084472656,16.014999389648438,16.135000228881836,2771000.0 2007-10-30,16.094999313354492,16.19499969482422,15.9399995803833,15.975000381469727,3127600.0 2007-10-31,16.584999084472656,16.709999084472656,16.09000015258789,16.09000015258789,5253400.0 2007-11-01,16.219999313354492,16.639999389648438,16.184999465942383,16.53499984741211,4996600.0 2007-11-02,16.334999084472656,16.405000686645508,16.020000457763672,16.25,3552600.0 2007-11-05,16.350000381469727,16.4950008392334,16.09000015258789,16.145000457763672,3070000.0 2007-11-06,16.46500015258789,16.540000915527344,16.270000457763672,16.40999984741211,3049600.0 2007-11-07,16.045000076293945,16.399999618530273,16.045000076293945,16.354999542236328,3212800.0 2007-11-08,15.9350004196167,16.25,15.675000190734863,16.03499984741211,5648400.0 2007-11-09,15.755000114440918,15.949999809265137,15.680000305175781,15.6899995803833,6254800.0 2007-11-12,15.324999809265137,15.859999656677246,15.319999694824219,15.725000381469727,3711400.0 2007-11-13,15.449999809265137,15.494999885559082,15.1899995803833,15.404999732971191,4767600.0 2007-11-14,15.204999923706055,15.614999771118164,15.194999694824219,15.609999656677246,3860400.0 2007-11-15,15.350000381469727,15.470000267028809,14.979999542236328,14.979999542236328,4070000.0 2007-11-16,15.380000114440918,15.505000114440918,15.234999656677246,15.460000038146973,3848000.0 2007-11-19,15.135000228881836,15.369999885559082,15.0600004196167,15.225000381469727,2328800.0 2007-11-20,14.635000228881836,15.220000267028809,14.454999923706055,15.104999542236328,5302400.0 2007-11-21,14.055000305175781,14.600000381469727,14.039999961853027,14.475000381469727,7344000.0 2007-11-23,14.260000228881836,14.359999656677246,14.095000267028809,14.109999656677246,2188000.0 2007-11-26,13.78499984741211,14.34000015258789,13.770000457763672,14.170000076293945,5447200.0 2007-11-27,13.9399995803833,14.074999809265137,13.75,13.789999961853027,5352400.0 2007-11-28,14.255000114440918,14.380000114440918,13.885000228881836,14.015000343322754,6496200.0 2007-11-29,14.524999618530273,14.569999694824219,13.925000190734863,14.100000381469727,5748600.0 2007-11-30,14.395000457763672,14.625,14.3149995803833,14.524999618530273,5529000.0 2007-12-03,14.850000381469727,15.154999732971191,14.319999694824219,14.399999618530273,8350800.0 2007-12-04,14.649999618530273,14.850000381469727,14.395000457763672,14.585000038146973,90537000.0 2007-12-05,14.914999961853027,14.9399995803833,14.609999656677246,14.75,12450000.0 2007-12-06,15.300000190734863,15.375,14.789999961853027,14.845000267028809,11284800.0 2007-12-07,15.260000228881836,15.414999961853027,15.194999694824219,15.244999885559082,5919000.0 2007-12-10,15.345000267028809,15.5,15.210000038146973,15.350000381469727,5006800.0 2007-12-11,15.100000381469727,15.414999961853027,15.079999923706055,15.229999542236328,11850800.0 2007-12-12,15.8100004196167,16.0,15.53499984741211,15.680000305175781,11577600.0 2007-12-13,16.110000610351562,16.18000030517578,15.75,15.75,9562200.0 2007-12-14,15.795000076293945,16.1200008392334,15.774999618530273,15.899999618530273,8848200.0 2007-12-17,15.71500015258789,15.984999656677246,15.645000457763672,15.645000457763672,4770000.0 2007-12-18,15.595000267028809,15.90999984741211,15.515000343322754,15.630000114440918,7028800.0 2007-12-19,15.819999694824219,15.9399995803833,15.574999809265137,15.600000381469727,6840600.0 2007-12-20,16.325000762939453,16.34000015258789,15.9350004196167,15.989999771118164,7069200.0 2007-12-21,16.344999313354492,16.514999389648438,16.045000076293945,16.4950008392334,10907800.0 2007-12-24,16.354999542236328,16.510000228881836,16.229999542236328,16.395000457763672,946200.0 2007-12-26,16.19499969482422,16.375,16.145000457763672,16.239999771118164,2512000.0 2007-12-27,15.819999694824219,16.264999389648438,15.8100004196167,16.219999313354492,3303800.0 2007-12-28,15.779999732971191,15.975000381469727,15.65999984741211,15.925000190734863,2966400.0 2007-12-31,15.710000038146973,15.845000267028809,15.649999618530273,15.699999809265137,3455600.0 2008-01-02,15.229999542236328,15.744999885559082,15.15999984741211,15.6850004196167,6013800.0 2008-01-03,15.229999542236328,15.375,15.069999694824219,15.265000343322754,4631800.0 2008-01-04,14.920000076293945,15.21500015258789,14.774999618530273,15.199999809265137,7632200.0 2008-01-07,14.975000381469727,15.21500015258789,14.78499984741211,14.885000228881836,7278600.0 2008-01-08,14.399999618530273,15.109999656677246,14.390000343322754,15.109999656677246,6112200.0 2008-01-09,14.515000343322754,14.649999618530273,14.15999984741211,14.5,6907600.0 2008-01-10,14.5,14.555000305175781,14.125,14.390000343322754,7600400.0 2008-01-11,14.15999984741211,14.420000076293945,14.050000190734863,14.354999542236328,6361600.0 2008-01-14,14.869999885559082,15.015000343322754,14.449999809265137,14.524999618530273,6863600.0 2008-01-15,14.449999809265137,14.845000267028809,14.449999809265137,14.579999923706055,10436400.0 2008-01-16,14.414999961853027,14.755000114440918,13.930000305175781,14.555000305175781,11081600.0 2008-01-17,14.074999809265137,14.569999694824219,14.055000305175781,14.260000228881836,6875800.0 2008-01-18,14.244999885559082,14.539999961853027,13.914999961853027,13.925000190734863,7594400.0 2008-01-22,13.430000305175781,13.899999618530273,13.109999656677246,13.779999732971191,14189000.0 2008-01-23,13.824999809265137,13.864999771118164,13.239999771118164,13.600000381469727,13381200.0 2008-01-24,14.5649995803833,14.744999885559082,13.90999984741211,14.050000190734863,12821600.0 2008-01-25,15.140000343322754,16.100000381469727,15.085000038146973,15.944999694824219,15072600.0 2008-01-28,15.380000114440918,15.420000076293945,14.859999656677246,15.09000015258789,6507800.0 2008-01-29,15.755000114440918,15.864999771118164,15.380000114440918,15.399999618530273,9336800.0 2008-01-30,16.239999771118164,16.299999237060547,15.699999809265137,15.704999923706055,11351400.0 2008-01-31,15.954999923706055,16.139999389648438,15.694999694824219,15.944999694824219,10565200.0 2008-02-01,16.204999923706055,16.290000915527344,15.75,15.949999809265137,9190400.0 2008-02-04,15.989999771118164,16.260000228881836,15.944999694824219,16.100000381469727,6450000.0 2008-02-05,15.364999771118164,15.71500015258789,15.3100004196167,15.550000190734863,6943800.0 2008-02-06,15.149999618530273,15.630000114440918,15.125,15.505000114440918,5593200.0 2008-02-07,15.385000228881836,15.595000267028809,14.9350004196167,15.104999542236328,7104800.0 2008-02-08,15.550000190734863,15.585000038146973,15.21500015258789,15.21500015258789,8540200.0 2008-02-11,15.635000228881836,15.699999809265137,15.494999885559082,15.5,10414800.0 2008-02-12,15.795000076293945,16.145000457763672,15.664999961853027,15.78499984741211,8271200.0 2008-02-13,15.854999542236328,16.084999084472656,15.755000114440918,15.8100004196167,11294000.0 2008-02-14,15.635000228881836,15.949999809265137,15.569999694824219,15.949999809265137,11591800.0 2008-02-15,15.390000343322754,15.6850004196167,15.305000305175781,15.5649995803833,5222600.0 2008-02-19,15.135000228881836,15.734999656677246,15.130000114440918,15.585000038146973,7024400.0 2008-02-20,15.539999961853027,15.619999885559082,15.09000015258789,15.130000114440918,5625200.0 2008-02-21,15.619999885559082,16.0,15.550000190734863,15.619999885559082,5156600.0 2008-02-22,15.5,15.770000457763672,15.220000267028809,15.729999542236328,6299400.0 2008-02-25,15.90999984741211,15.989999771118164,15.425000190734863,15.600000381469727,6120600.0 2008-02-26,16.200000762939453,16.579999923706055,15.800000190734863,15.800000190734863,6716200.0 2008-02-27,16.454999923706055,16.69499969482422,16.03499984741211,16.1200008392334,8299600.0 2008-02-28,15.914999961853027,16.295000076293945,15.829999923706055,16.295000076293945,5492400.0 2008-02-29,15.390000343322754,15.805000305175781,15.319999694824219,15.710000038146973,17908800.0 2008-03-03,15.694999694824219,15.850000381469727,15.449999809265137,15.805000305175781,13439000.0 2008-03-04,15.979999542236328,16.03499984741211,15.444999694824219,15.600000381469727,10395000.0 2008-03-05,16.075000762939453,16.125,15.854999542236328,15.954999923706055,8105800.0 2008-03-06,15.710000038146973,16.100000381469727,15.699999809265137,16.059999465942383,5160600.0 2008-03-07,15.694999694824219,16.145000457763672,15.489999771118164,15.630000114440918,7017000.0 2008-03-10,15.550000190734863,15.890000343322754,15.550000190734863,15.6850004196167,5439400.0 2008-03-11,16.31999969482422,16.31999969482422,15.699999809265137,15.789999961853027,7561600.0 2008-03-12,16.184999465942383,16.545000076293945,16.100000381469727,16.360000610351562,5671600.0 2008-03-13,16.3700008392334,16.44499969482422,15.904999732971191,15.96500015258789,3798600.0 2008-03-14,16.03499984741211,16.459999084472656,15.800000190734863,16.434999465942383,5414800.0 2008-03-17,16.09000015258789,16.295000076293945,15.760000228881836,16.075000762939453,4767600.0 2008-03-18,16.864999771118164,16.920000076293945,16.170000076293945,16.3799991607666,6514600.0 2008-03-19,16.479999542236328,17.239999771118164,16.479999542236328,16.915000915527344,6238000.0 2008-03-20,16.690000534057617,16.770000457763672,16.375,16.584999084472656,6693000.0 2008-03-24,17.065000534057617,17.479999542236328,16.764999389648438,16.799999237060547,8149800.0 2008-03-25,17.280000686645508,17.364999771118164,16.959999084472656,17.145000457763672,5714800.0 2008-03-26,16.924999237060547,17.280000686645508,16.889999389648438,17.155000686645508,6027200.0 2008-03-27,16.4950008392334,16.959999084472656,16.485000610351562,16.959999084472656,5609000.0 2008-03-28,16.25,16.825000762939453,16.219999313354492,16.704999923706055,4830600.0 2008-03-31,16.364999771118164,16.524999618530273,16.200000762939453,16.25,4437000.0 2008-04-01,17.05500030517578,17.09000015258789,16.530000686645508,16.709999084472656,5488600.0 2008-04-02,17.329999923706055,17.514999389648438,16.975000381469727,17.100000381469727,8612600.0 2008-04-03,17.084999084472656,17.364999771118164,16.84000015258789,17.354999542236328,5626800.0 2008-04-04,17.0049991607666,17.145000457763672,16.834999084472656,17.125,6665800.0 2008-04-07,17.03499984741211,17.309999465942383,16.94499969482422,17.084999084472656,3982800.0 2008-04-08,16.899999618530273,17.084999084472656,16.81999969482422,17.084999084472656,3185800.0 2008-04-09,16.90999984741211,17.06999969482422,16.770000457763672,16.950000762939453,4121600.0 2008-04-10,17.03499984741211,17.229999542236328,16.7450008392334,16.889999389648438,4988200.0 2008-04-11,16.520000457763672,17.104999542236328,16.489999771118164,16.834999084472656,4501600.0 2008-04-14,16.510000228881836,16.725000381469727,16.44499969482422,16.584999084472656,3415400.0 2008-04-15,16.69499969482422,16.719999313354492,16.28499984741211,16.5049991607666,4008000.0 2008-04-16,17.334999084472656,17.360000610351562,16.875,16.889999389648438,4308600.0 2008-04-17,17.270000457763672,17.395000457763672,17.084999084472656,17.385000228881836,2872200.0 2008-04-18,17.520000457763672,17.674999237060547,17.295000076293945,17.625,4379800.0 2008-04-21,17.80500030517578,17.844999313354492,17.415000915527344,17.44499969482422,4283800.0 2008-04-22,17.354999542236328,17.684999465942383,17.280000686645508,17.635000228881836,3673200.0 2008-04-23,17.764999389648438,17.899999618530273,17.28499984741211,17.4950008392334,5457600.0 2008-04-24,17.8799991607666,18.075000762939453,17.405000686645508,17.834999084472656,5956400.0 2008-04-25,18.0,18.045000076293945,17.559999465942383,18.045000076293945,4525200.0 2008-04-28,17.700000762939453,18.155000686645508,17.604999542236328,17.954999923706055,9723200.0 2008-04-29,18.440000534057617,18.719999313354492,18.200000762939453,18.670000076293945,14468600.0 2008-04-30,18.375,18.549999237060547,18.190000534057617,18.375,10318600.0 2008-05-01,19.0,19.079999923706055,18.200000762939453,18.239999771118164,9072800.0 2008-05-02,18.639999389648438,19.079999923706055,18.385000228881836,19.024999618530273,6334200.0 2008-05-05,18.479999542236328,18.700000762939453,18.290000915527344,18.475000381469727,3324800.0 2008-05-06,18.780000686645508,18.809999465942383,18.2549991607666,18.299999237060547,4666000.0 2008-05-07,18.764999389648438,19.084999084472656,18.700000762939453,18.709999084472656,7202200.0 2008-05-08,18.540000915527344,18.80500030517578,18.15999984741211,18.770000457763672,6461000.0 2008-05-09,18.31999969482422,18.540000915527344,18.184999465942383,18.31999969482422,3237200.0 2008-05-12,18.524999618530273,18.53499984741211,18.1299991607666,18.325000762939453,3469600.0 2008-05-13,18.4950008392334,18.579999923706055,18.325000762939453,18.420000076293945,4078600.0 2008-05-14,18.3799991607666,18.75,18.354999542236328,18.520000457763672,8067200.0 2008-05-15,18.940000534057617,19.0049991607666,18.2549991607666,18.290000915527344,6758400.0 2008-05-16,19.065000534057617,19.100000381469727,18.690000534057617,19.010000228881836,4896400.0 2008-05-19,18.764999389648438,19.184999465942383,18.635000228881836,19.110000610351562,4003200.0 2008-05-20,18.59000015258789,18.825000762939453,18.30500030517578,18.674999237060547,3992400.0 2008-05-21,18.139999389648438,18.700000762939453,18.045000076293945,18.635000228881836,4937000.0 2008-05-22,18.219999313354492,18.350000381469727,17.979999542236328,18.135000228881836,2980200.0 2008-05-23,18.139999389648438,18.25,17.80500030517578,18.110000610351562,3384800.0 2008-05-27,18.43000030517578,18.459999084472656,18.200000762939453,18.2450008392334,4838800.0 2008-05-28,18.59000015258789,18.6299991607666,18.375,18.450000762939453,4998400.0 2008-05-29,18.40999984741211,18.735000610351562,18.3700008392334,18.565000534057617,3479600.0 2008-05-30,18.420000076293945,18.614999771118164,18.299999237060547,18.530000686645508,9080200.0 2008-06-02,18.31999969482422,18.6200008392334,18.170000076293945,18.364999771118164,4515800.0 2008-06-03,17.90999984741211,18.399999618530273,17.65999984741211,18.34000015258789,9078600.0 2008-06-04,18.299999237060547,18.475000381469727,17.760000228881836,17.764999389648438,6598200.0 2008-06-05,18.110000610351562,18.145000457763672,17.799999237060547,17.80500030517578,7109000.0 2008-06-06,17.405000686645508,18.125,17.405000686645508,18.1200008392334,6660000.0 2008-06-09,17.604999542236328,17.6200008392334,17.03499984741211,17.424999237060547,7143800.0 2008-06-10,17.09000015258789,17.354999542236328,16.915000915527344,17.315000534057617,6017200.0 2008-06-11,15.5649995803833,16.264999389648438,15.510000228881836,16.219999313354492,23342800.0 2008-06-12,15.640000343322754,15.994999885559082,15.515000343322754,15.710000038146973,11057600.0 2008-06-13,15.875,16.059999465942383,15.670000076293945,15.779999732971191,6572600.0 2008-06-16,16.030000686645508,16.200000762939453,15.710000038146973,15.75,5185400.0 2008-06-17,15.614999771118164,16.145000457763672,15.604999542236328,15.994999885559082,6592800.0 2008-06-18,15.425000190734863,15.649999618530273,15.074999809265137,15.595000267028809,11752000.0 2008-06-19,16.06999969482422,16.09000015258789,15.229999542236328,15.4399995803833,13853400.0 2008-06-20,15.845000267028809,16.200000762939453,15.609999656677246,16.114999771118164,12541800.0 2008-06-23,15.609999656677246,16.024999618530273,15.539999961853027,15.979999542236328,5618600.0 2008-06-24,15.75,16.03499984741211,15.414999961853027,15.489999771118164,5717400.0 2008-06-25,15.975000381469727,16.25,15.800000190734863,15.9399995803833,5616400.0 2008-06-26,15.430000305175781,15.835000038146973,15.380000114440918,15.765000343322754,5759400.0 2008-06-27,15.4350004196167,15.529999732971191,15.100000381469727,15.385000228881836,6149800.0 2008-06-30,15.270000457763672,15.645000457763672,15.199999809265137,15.380000114440918,7445000.0 2008-07-01,15.229999542236328,15.3149995803833,14.890000343322754,15.170000076293945,7536600.0 2008-07-02,14.84000015258789,15.345000267028809,14.805000305175781,15.3100004196167,5025400.0 2008-07-03,14.765000343322754,14.904999732971191,14.520000457763672,14.824999809265137,2717200.0 2008-07-07,14.8149995803833,15.145000457763672,14.545000076293945,14.760000228881836,4516200.0 2008-07-08,14.90999984741211,14.925000190734863,14.53499984741211,14.875,4479200.0 2008-07-09,14.380000114440918,14.994999885559082,14.380000114440918,14.970000267028809,3988200.0 2008-07-10,14.614999771118164,14.635000228881836,14.25,14.449999809265137,4412400.0 2008-07-11,14.875,15.0649995803833,14.359999656677246,14.5,6362600.0 2008-07-14,14.545000076293945,15.074999809265137,14.460000038146973,14.954999923706055,5031000.0 2008-07-15,14.550000190734863,14.8149995803833,14.375,14.619999885559082,7148800.0 2008-07-16,15.21500015258789,15.300000190734863,14.475000381469727,14.675000190734863,11253600.0 2008-07-17,16.045000076293945,16.125,15.4399995803833,15.670000076293945,10903000.0 2008-07-18,16.05500030517578,16.110000610351562,15.704999923706055,15.9399995803833,6195400.0 2008-07-21,15.699999809265137,16.110000610351562,15.604999542236328,16.0,3866000.0 2008-07-22,15.604999542236328,15.604999542236328,15.0649995803833,15.449999809265137,6526000.0 2008-07-23,15.699999809265137,15.944999694824219,15.449999809265137,15.640000343322754,5699400.0 2008-07-24,15.074999809265137,15.704999923706055,15.074999809265137,15.520000457763672,8320800.0 2008-07-25,15.6899995803833,15.779999732971191,15.145000457763672,15.744999885559082,7632600.0 2008-07-28,15.274999618530273,15.725000381469727,15.204999923706055,15.600000381469727,5005400.0 2008-07-29,15.725000381469727,15.8100004196167,15.295000076293945,15.300000190734863,4399000.0 2008-07-30,16.104999542236328,16.434999465942383,15.760000228881836,15.859999656677246,6785200.0 2008-07-31,15.96500015258789,16.299999237060547,15.9350004196167,16.0,4659600.0 2008-08-01,15.78499984741211,16.03499984741211,15.505000114440918,15.949999809265137,4577000.0 2008-08-04,15.835000038146973,15.989999771118164,15.729999542236328,15.755000114440918,5524200.0 2008-08-05,16.139999389648438,16.155000686645508,15.710000038146973,15.890000343322754,5754000.0 2008-08-06,16.225000381469727,16.290000915527344,15.899999618530273,16.05500030517578,4330200.0 2008-08-07,16.239999771118164,16.670000076293945,16.065000534057617,16.235000610351562,6302800.0 2008-08-08,16.65999984741211,16.69499969482422,16.174999237060547,16.25,4451800.0 2008-08-11,16.790000915527344,17.030000686645508,16.55500030517578,16.575000762939453,6448800.0 2008-08-12,16.860000610351562,16.934999465942383,16.6299991607666,16.799999237060547,5429800.0 2008-08-13,16.725000381469727,16.885000228881836,16.520000457763672,16.75,5720600.0 2008-08-14,16.985000610351562,17.045000076293945,16.530000686645508,16.559999465942383,5513600.0 2008-08-15,16.950000762939453,17.079999923706055,16.780000686645508,17.05500030517578,3990600.0 2008-08-18,16.674999237060547,17.094999313354492,16.5,17.094999313354492,3623400.0 2008-08-19,16.260000228881836,16.545000076293945,16.1299991607666,16.375,4439600.0 2008-08-20,16.15999984741211,16.40999984741211,16.024999618530273,16.364999771118164,6004400.0 2008-08-21,16.0,16.145000457763672,15.859999656677246,16.0049991607666,4698600.0 2008-08-22,16.079999923706055,16.184999465942383,15.949999809265137,16.0,3243800.0 2008-08-25,15.970000267028809,16.1299991607666,15.944999694824219,16.0,5116800.0 2008-08-26,15.899999618530273,16.040000915527344,15.774999618530273,15.9350004196167,3360000.0 2008-08-27,16.040000915527344,16.155000686645508,15.805000305175781,15.805000305175781,3204200.0 2008-08-28,16.360000610351562,16.399999618530273,15.90999984741211,16.06999969482422,5316400.0 2008-08-29,16.0049991607666,16.200000762939453,15.895000457763672,16.174999237060547,4680000.0 2008-09-02,15.880000114440918,16.375,15.835000038146973,16.15999984741211,5969000.0 2008-09-03,15.324999809265137,15.920000076293945,15.265000343322754,15.835000038146973,9435400.0 2008-09-04,14.760000228881836,15.404999732971191,14.6899995803833,15.354999542236328,8778400.0 2008-09-05,14.850000381469727,14.984999656677246,14.470000267028809,14.625,6829800.0 2008-09-08,14.824999809265137,15.0600004196167,14.595000267028809,15.0,6136800.0 2008-09-09,14.34000015258789,14.875,14.229999542236328,14.859999656677246,7782200.0 2008-09-10,14.449999809265137,14.604999542236328,14.375,14.460000038146973,5842000.0 2008-09-11,14.574999809265137,14.59000015258789,14.149999618530273,14.289999961853027,6573400.0 2008-09-12,14.71500015258789,14.8149995803833,14.244999885559082,14.354999542236328,5001200.0 2008-09-15,14.319999694824219,14.710000038146973,14.305000305175781,14.354999542236328,10193600.0 2008-09-16,14.800000190734863,15.045000076293945,14.149999618530273,14.149999618530273,10831600.0 2008-09-17,14.25,14.904999732971191,14.25,14.524999618530273,8626600.0 2008-09-18,15.225000381469727,15.59000015258789,14.354999542236328,14.579999923706055,9766800.0 2008-09-19,15.805000305175781,16.184999465942383,14.824999809265137,15.46500015258789,11232800.0 2008-09-22,14.979999542236328,16.014999389648438,14.975000381469727,15.800000190734863,5235600.0 2008-09-23,14.914999961853027,15.265000343322754,14.680000305175781,15.085000038146973,5240800.0 2008-09-24,14.9399995803833,15.234999656677246,14.765000343322754,14.859999656677246,5256400.0 2008-09-25,15.244999885559082,15.444999694824219,14.859999656677246,15.079999923706055,5890600.0 2008-09-26,15.329999923706055,15.369999885559082,14.765000343322754,14.765000343322754,4179200.0 2008-09-29,14.020000457763672,15.359999656677246,13.979999542236328,15.100000381469727,9396800.0 2008-09-30,14.71500015258789,14.779999732971191,14.0649995803833,14.274999618530273,7544200.0 2008-10-01,14.40999984741211,14.774999618530273,14.350000381469727,14.774999618530273,5917400.0 2008-10-02,13.694999694824219,14.145000457763672,13.345000267028809,14.100000381469727,11328600.0 2008-10-03,13.475000381469727,14.095000267028809,13.4399995803833,13.880000114440918,9146600.0 2008-10-06,13.085000038146973,13.300000190734863,12.5649995803833,13.234999656677246,8996800.0 2008-10-07,12.600000381469727,13.359999656677246,12.600000381469727,13.095000267028809,9713800.0 2008-10-08,12.529999732971191,13.1899995803833,12.21500015258789,12.40999984741211,11766400.0 2008-10-09,12.324999809265137,13.020000457763672,12.324999809265137,12.604999542236328,10943400.0 2008-10-10,12.104999542236328,12.800000190734863,11.609999656677246,12.229999542236328,17375600.0 2008-10-13,13.335000038146973,13.430000305175781,12.385000228881836,12.569999694824219,6135600.0 2008-10-14,13.130000114440918,13.975000381469727,12.96500015258789,13.819999694824219,9320600.0 2008-10-15,11.40999984741211,12.994999885559082,11.390000343322754,12.960000038146973,14747600.0 2008-10-16,11.975000381469727,12.0600004196167,10.845000267028809,11.354999542236328,10360000.0 2008-10-17,11.420000076293945,12.074999809265137,11.390000343322754,11.734999656677246,12977000.0 2008-10-20,11.729999542236328,11.755000114440918,11.425000190734863,11.5,6658800.0 2008-10-21,11.114999771118164,11.569999694824219,11.095000267028809,11.510000228881836,6555200.0 2008-10-22,10.760000228881836,11.220000267028809,10.5,11.0,7635200.0 2008-10-23,10.760000228881836,10.994999885559082,10.350000381469727,10.555000305175781,13567400.0 2008-10-24,11.1899995803833,11.350000381469727,9.75,9.78499984741211,14153400.0 2008-10-27,11.574999809265137,11.984999656677246,10.930000305175781,11.015000343322754,11215400.0 2008-10-28,12.645000457763672,12.664999961853027,11.4399995803833,11.739999771118164,14409800.0 2008-10-29,12.364999771118164,12.8149995803833,12.1899995803833,12.645000457763672,9027800.0 2008-10-30,12.5,12.8149995803833,12.255000114440918,12.619999885559082,10208800.0 2008-10-31,12.3149995803833,12.529999732971191,12.074999809265137,12.494999885559082,8901200.0 2008-11-03,12.324999809265137,12.545000076293945,12.265000343322754,12.364999771118164,4467400.0 2008-11-04,12.640000343322754,12.6899995803833,12.350000381469727,12.475000381469727,5587200.0 2008-11-05,11.539999961853027,12.149999618530273,11.479999542236328,11.774999618530273,10351400.0 2008-11-06,10.880000114440918,11.555000305175781,10.84000015258789,11.425000190734863,8225200.0 2008-11-07,11.074999809265137,11.085000038146973,10.8100004196167,11.024999618530273,5242600.0 2008-11-10,10.649999618530273,11.305000305175781,10.569999694824219,11.199999809265137,5093800.0 2008-11-11,10.614999771118164,10.859999656677246,10.520000457763672,10.520000457763672,6297200.0 2008-11-12,9.954999923706055,10.520000457763672,9.90999984741211,10.390000343322754,7990600.0 2008-11-13,10.614999771118164,10.640000343322754,9.670000076293945,9.954999923706055,9576400.0 2008-11-14,9.875,10.475000381469727,9.854999542236328,10.319999694824219,9007800.0 2008-11-17,9.739999771118164,9.994999885559082,9.6850004196167,9.71500015258789,5726200.0 2008-11-18,9.520000457763672,9.994999885559082,9.210000038146973,9.675000190734863,9361600.0 2008-11-19,8.755000114440918,9.640000343322754,8.755000114440918,9.545000076293945,7684600.0 2008-11-20,8.5600004196167,9.109999656677246,8.5,8.739999771118164,11476600.0 2008-11-21,8.779999732971191,8.779999732971191,8.140000343322754,8.720000267028809,11799400.0 2008-11-24,9.0600004196167,9.104999542236328,8.640000343322754,9.09000015258789,9230400.0 2008-11-25,9.03499984741211,9.199999809265137,8.824999809265137,9.104999542236328,9885400.0 2008-11-26,9.430000305175781,9.444999694824219,8.885000228881836,8.90999984741211,7409000.0 2008-11-28,9.25,9.489999771118164,9.125,9.4399995803833,2507800.0 2008-12-01,8.59000015258789,9.390000343322754,8.585000038146973,9.135000228881836,5980200.0 2008-12-02,8.739999771118164,8.96500015258789,8.524999618530273,8.75,5981800.0 2008-12-03,9.225000381469727,9.260000228881836,8.574999809265137,8.595000267028809,8851400.0 2008-12-04,8.720000267028809,9.1899995803833,8.600000381469727,8.970000267028809,7516200.0 2008-12-05,9.09000015258789,9.104999542236328,8.270000457763672,8.5600004196167,7906600.0 2008-12-08,9.515000343322754,9.680000305175781,9.130000114440918,9.130000114440918,9417800.0 2008-12-09,9.729999542236328,10.029999732971191,9.295000076293945,9.350000381469727,12780800.0 2008-12-10,9.914999961853027,10.145000457763672,9.680000305175781,9.774999618530273,7496000.0 2008-12-11,9.739999771118164,10.079999923706055,9.694999694824219,9.864999771118164,8096200.0 2008-12-12,10.239999771118164,10.380000114440918,9.460000038146973,9.579999923706055,9370800.0 2008-12-15,10.085000038146973,10.34000015258789,9.869999885559082,10.34000015258789,7730800.0 2008-12-16,10.385000228881836,10.414999961853027,10.100000381469727,10.140000343322754,8729000.0 2008-12-17,10.28499984741211,10.460000038146973,10.180000305175781,10.229999542236328,8558800.0 2008-12-18,9.585000038146973,10.319999694824219,9.404999732971191,10.319999694824219,7456800.0 2008-12-19,9.805000305175781,9.949999809265137,9.470000267028809,9.630000114440918,8765000.0 2008-12-22,9.484999656677246,9.8100004196167,9.300000190734863,9.8100004196167,5275200.0 2008-12-23,9.170000076293945,9.5649995803833,9.135000228881836,9.305000305175781,6344800.0 2008-12-24,9.239999771118164,9.319999694824219,9.104999542236328,9.149999618530273,1597400.0 2008-12-26,9.1850004196167,9.25,9.145000457763672,9.239999771118164,1174800.0 2008-12-29,9.164999961853027,9.239999771118164,9.0649995803833,9.220000267028809,3952600.0 2008-12-30,9.614999771118164,9.640000343322754,9.130000114440918,9.229999542236328,4688800.0 2008-12-31,9.765000343322754,9.805000305175781,9.489999771118164,9.585000038146973,3537800.0 2009-01-02,9.78499984741211,9.8100004196167,9.555000305175781,9.744999885559082,5917600.0 2009-01-05,9.675000190734863,9.84000015258789,9.579999923706055,9.704999923706055,4957800.0 2009-01-06,10.005000114440918,10.039999961853027,9.680000305175781,9.760000228881836,7022800.0 2009-01-07,9.25,9.75,9.170000076293945,9.630000114440918,11959400.0 2009-01-08,9.21500015258789,9.25,8.970000267028809,9.21500015258789,9432200.0 2009-01-09,8.96500015258789,9.329999923706055,8.859999656677246,9.305000305175781,6378800.0 2009-01-12,8.649999618530273,9.024999618530273,8.555000305175781,8.984999656677246,9602000.0 2009-01-13,8.765000343322754,9.010000228881836,8.630000114440918,8.680000305175781,7281000.0 2009-01-14,8.53499984741211,8.739999771118164,8.4399995803833,8.640000343322754,8870200.0 2009-01-15,8.625,8.734999656677246,8.300000190734863,8.645000457763672,8750200.0 2009-01-16,8.854999542236328,8.895000457763672,8.53499984741211,8.765000343322754,9105800.0 2009-01-20,8.295000076293945,8.854999542236328,8.289999961853027,8.854999542236328,7108400.0 2009-01-21,8.5600004196167,8.574999809265137,8.175000190734863,8.335000038146973,8269600.0 2009-01-22,8.324999809265137,8.475000381469727,8.114999771118164,8.324999809265137,6527400.0 2009-01-23,8.604999542236328,8.704999923706055,8.145000457763672,8.145000457763672,11050800.0 2009-01-26,8.765000343322754,8.954999923706055,8.555000305175781,8.649999618530273,8672400.0 2009-01-27,9.130000114440918,9.180000305175781,8.704999923706055,8.949999809265137,6368600.0 2009-01-28,9.545000076293945,9.694999694824219,9.3149995803833,9.479999542236328,10756000.0 2009-01-29,9.194999694824219,9.53499984741211,9.140000343322754,9.494999885559082,8468200.0 2009-01-30,9.484999656677246,9.739999771118164,9.244999885559082,9.319999694824219,15104600.0 2009-02-02,9.569999694824219,9.640000343322754,9.220000267028809,9.369999885559082,10762600.0 2009-02-03,9.694999694824219,9.710000038146973,9.34000015258789,9.454999923706055,7745400.0 2009-02-04,9.699999809265137,10.100000381469727,9.53499984741211,9.555000305175781,11321800.0 2009-02-05,10.010000228881836,10.145000457763672,9.510000228881836,9.635000228881836,9404200.0 2009-02-06,10.3149995803833,10.399999618530273,9.954999923706055,10.050000190734863,10413200.0 2009-02-09,10.300000190734863,10.375,10.100000381469727,10.350000381469727,7870400.0 2009-02-10,9.720000267028809,10.430000305175781,9.635000228881836,10.180000305175781,11267400.0 2009-02-11,9.630000114440918,9.734999656677246,9.5,9.670000076293945,12768400.0 2009-02-12,9.875,9.984999656677246,9.430000305175781,9.569999694824219,16805400.0 2009-02-13,9.949999809265137,10.140000343322754,9.774999618530273,9.864999771118164,12407200.0 2009-02-17,9.585000038146973,9.694999694824219,9.380000114440918,9.460000038146973,14096800.0 2009-02-18,9.734999656677246,9.914999961853027,9.515000343322754,9.585000038146973,15067600.0 2009-02-19,9.350000381469727,9.869999885559082,9.305000305175781,9.78499984741211,17247000.0 2009-02-20,9.430000305175781,9.569999694824219,9.204999923706055,9.3100004196167,11985400.0 2009-02-23,9.104999542236328,9.555000305175781,9.079999923706055,9.520000457763672,8563200.0 2009-02-24,9.390000343322754,9.449999809265137,9.145000457763672,9.145000457763672,13409800.0 2009-02-25,9.510000228881836,9.710000038146973,9.239999771118164,9.369999885559082,15528600.0 2009-02-26,9.345000267028809,9.84000015258789,9.319999694824219,9.520000457763672,8950600.0 2009-02-27,9.385000228881836,9.585000038146973,9.229999542236328,9.345000267028809,9837600.0 2009-03-02,8.930000305175781,9.425000190734863,8.899999618530273,9.220000267028809,11660400.0 2009-03-03,8.880000114440918,9.095000267028809,8.774999618530273,8.949999809265137,10638600.0 2009-03-04,9.220000267028809,9.359999656677246,8.885000228881836,8.899999618530273,7788000.0 2009-03-05,9.09000015258789,9.324999809265137,9.0,9.074999809265137,12851200.0 2009-03-06,9.119999885559082,9.414999961853027,8.930000305175781,9.1899995803833,13271200.0 2009-03-09,8.970000267028809,9.3100004196167,8.949999809265137,9.005000114440918,7600000.0 2009-03-10,9.460000038146973,9.479999542236328,9.100000381469727,9.180000305175781,10709000.0 2009-03-11,9.835000038146973,10.039999961853027,9.569999694824219,9.8100004196167,17680200.0 2009-03-12,10.3100004196167,10.345000267028809,9.765000343322754,9.779999732971191,10882800.0 2009-03-13,10.199999809265137,10.350000381469727,9.989999771118164,10.220000267028809,8572600.0 2009-03-16,10.005000114440918,10.329999923706055,9.96500015258789,10.265000343322754,7262600.0 2009-03-17,10.255000114440918,10.260000228881836,9.975000381469727,10.029999732971191,8077400.0 2009-03-18,10.529999732971191,10.614999771118164,10.125,10.25,12762600.0 2009-03-19,10.414999961853027,10.699999809265137,10.329999923706055,10.635000228881836,7521000.0 2009-03-20,10.09000015258789,10.569999694824219,9.994999885559082,10.505000114440918,7277400.0 2009-03-23,10.630000114440918,10.630000114440918,10.204999923706055,10.25,8760400.0 2009-03-24,10.475000381469727,10.819999694824219,10.454999923706055,10.774999618530273,9329200.0 2009-03-25,10.625,10.835000038146973,10.369999885559082,10.380000114440918,12308400.0 2009-03-26,10.890000343322754,10.949999809265137,10.65999984741211,10.725000381469727,10368000.0 2009-03-27,10.835000038146973,11.015000343322754,10.760000228881836,10.78499984741211,7639200.0 2009-03-30,10.569999694824219,10.914999961853027,10.399999618530273,10.914999961853027,5181800.0 2009-03-31,10.595000267028809,10.78499984741211,10.524999618530273,10.649999618530273,6692000.0 2009-04-01,10.795000076293945,10.819999694824219,10.399999618530273,10.609999656677246,9074600.0 2009-04-02,11.125,11.239999771118164,10.859999656677246,10.859999656677246,9693600.0 2009-04-03,11.484999656677246,11.484999656677246,11.050000190734863,11.199999809265137,7751800.0 2009-04-06,11.3149995803833,11.390000343322754,11.074999809265137,11.3149995803833,6252800.0 2009-04-07,11.005000114440918,11.329999923706055,10.90999984741211,11.140000343322754,6006400.0 2009-04-08,11.295000076293945,11.329999923706055,11.029999732971191,11.130000114440918,5733600.0 2009-04-09,11.569999694824219,11.78499984741211,11.329999923706055,11.380000114440918,9081000.0 2009-04-13,11.295000076293945,11.550000190734863,11.045000076293945,11.380000114440918,8421200.0 2009-04-14,11.180000305175781,11.475000381469727,11.010000228881836,11.170000076293945,10896800.0 2009-04-15,11.149999618530273,11.180000305175781,10.90999984741211,11.109999656677246,9424200.0 2009-04-16,11.529999732971191,11.5649995803833,11.25,11.305000305175781,9077600.0 2009-04-17,11.555000305175781,11.614999771118164,11.329999923706055,11.460000038146973,6196200.0 2009-04-20,11.095000267028809,11.489999771118164,11.0600004196167,11.369999885559082,5493600.0 2009-04-21,11.140000343322754,11.34000015258789,10.880000114440918,11.119999885559082,9248000.0 2009-04-22,11.164999961853027,11.4350004196167,10.84000015258789,11.140000343322754,9578400.0 2009-04-23,11.050000190734863,11.145000457763672,10.779999732971191,11.015000343322754,8537600.0 2009-04-24,11.125,11.204999923706055,10.845000267028809,11.095000267028809,7334000.0 2009-04-27,11.03499984741211,11.25,10.930000305175781,11.050000190734863,6135400.0 2009-04-28,11.029999732971191,11.135000228881836,10.770000457763672,10.920000076293945,7443200.0 2009-04-29,11.204999923706055,11.390000343322754,11.050000190734863,11.145000457763672,9749400.0 2009-04-30,11.5,11.640000343322754,11.149999618530273,11.194999694824219,10240600.0 2009-05-01,11.420000076293945,11.609999656677246,11.1850004196167,11.505000114440918,7640400.0 2009-05-04,11.930000305175781,12.039999961853027,11.430000305175781,11.494999885559082,10620800.0 2009-05-05,11.520000457763672,11.875,11.369999885559082,11.845000267028809,13249400.0 2009-05-06,11.675000190734863,11.770000457763672,11.385000228881836,11.5600004196167,9820400.0 2009-05-07,11.335000038146973,11.739999771118164,11.095000267028809,11.645000457763672,12550400.0 2009-05-08,10.755000114440918,11.1850004196167,10.515000343322754,11.1850004196167,18766600.0 2009-05-11,10.520000457763672,10.835000038146973,10.475000381469727,10.585000038146973,11525800.0 2009-05-12,10.140000343322754,10.649999618530273,10.010000228881836,10.649999618530273,15281600.0 2009-05-13,9.890000343322754,10.140000343322754,9.850000381469727,10.095000267028809,9830800.0 2009-05-14,9.979999542236328,10.125,9.899999618530273,9.930000305175781,11566200.0 2009-05-15,10.079999923706055,10.164999961853027,9.829999923706055,9.975000381469727,8944400.0 2009-05-18,10.354999542236328,10.359999656677246,10.135000228881836,10.145000457763672,7021200.0 2009-05-19,10.354999542236328,10.520000457763672,10.100000381469727,10.414999961853027,10450800.0 2009-05-20,10.524999618530273,10.970000267028809,10.484999656677246,10.600000381469727,10894000.0 2009-05-21,10.255000114440918,10.515000343322754,10.145000457763672,10.444999694824219,6198200.0 2009-05-22,10.505000114440918,10.640000343322754,10.125,10.260000228881836,10652000.0 2009-05-26,10.800000190734863,10.920000076293945,10.399999618530273,10.430000305175781,8790200.0 2009-05-27,10.744999885559082,11.095000267028809,10.739999771118164,10.970000267028809,12368400.0 2009-05-28,10.78499984741211,10.850000381469727,10.529999732971191,10.835000038146973,9759000.0 2009-05-29,10.78499984741211,10.829999923706055,10.5600004196167,10.760000228881836,7127000.0 2009-06-01,11.295000076293945,11.34000015258789,10.875,10.885000228881836,9272200.0 2009-06-02,11.024999618530273,11.305000305175781,10.979999542236328,11.210000038146973,6842400.0 2009-06-03,10.925000190734863,11.050000190734863,10.824999809265137,10.949999809265137,6631400.0 2009-06-04,11.0649995803833,11.145000457763672,10.845000267028809,10.899999618530273,7643200.0 2009-06-05,10.869999885559082,11.229999542236328,10.75,11.229999542236328,15509000.0 2009-06-08,10.885000228881836,10.949999809265137,10.649999618530273,10.770000457763672,6306000.0 2009-06-09,11.53499984741211,11.649999618530273,11.1899995803833,11.25,13572600.0 2009-06-10,11.600000381469727,11.649999618530273,11.3100004196167,11.649999618530273,8724200.0 2009-06-11,11.574999809265137,11.75,11.489999771118164,11.649999618530273,7718000.0 2009-06-12,11.375,11.524999618530273,11.199999809265137,11.5,6090200.0 2009-06-15,11.265000343322754,11.289999961853027,11.020000457763672,11.154999732971191,6064800.0 2009-06-16,11.149999618530273,11.390000343322754,11.079999923706055,11.354999542236328,6683600.0 2009-06-17,11.295000076293945,11.4350004196167,11.0600004196167,11.199999809265137,6309800.0 2009-06-18,11.154999732971191,11.380000114440918,11.104999542236328,11.380000114440918,5276000.0 2009-06-19,11.234999656677246,11.385000228881836,11.130000114440918,11.289999961853027,8089000.0 2009-06-22,10.8149995803833,11.244999885559082,10.8149995803833,11.104999542236328,7168800.0 2009-06-23,10.699999809265137,10.829999923706055,10.595000267028809,10.800000190734863,7513200.0 2009-06-24,10.890000343322754,11.005000114440918,10.710000038146973,10.734999656677246,8731800.0 2009-06-25,11.135000228881836,11.145000457763672,10.795000076293945,10.869999885559082,6053800.0 2009-06-26,11.204999923706055,11.3100004196167,11.0,11.03499984741211,6655800.0 2009-06-29,11.28499984741211,11.329999923706055,11.109999656677246,11.175000190734863,6119200.0 2009-06-30,11.274999618530273,11.515000343322754,11.104999542236328,11.255000114440918,6467800.0 2009-07-01,11.380000114440918,11.640000343322754,11.154999732971191,11.210000038146973,5400000.0 2009-07-02,11.404999732971191,11.449999809265137,11.100000381469727,11.255000114440918,7973600.0 2009-07-06,11.3100004196167,11.454999923706055,11.085000038146973,11.345000267028809,5865000.0 2009-07-07,10.944999694824219,11.46500015258789,10.914999961853027,11.3149995803833,8332600.0 2009-07-08,10.920000076293945,11.010000228881836,10.739999771118164,11.010000228881836,5527200.0 2009-07-09,11.1899995803833,11.265000343322754,10.899999618530273,10.899999618530273,8441000.0 2009-07-10,11.364999771118164,11.399999618530273,11.085000038146973,11.100000381469727,7971000.0 2009-07-13,11.5649995803833,11.574999809265137,11.125,11.380000114440918,6460600.0 2009-07-14,11.824999809265137,11.944999694824219,11.449999809265137,11.574999809265137,10625600.0 2009-07-15,12.204999923706055,12.3100004196167,11.954999923706055,11.954999923706055,7279200.0 2009-07-16,12.494999885559082,12.555000305175781,12.085000038146973,12.25,6905600.0 2009-07-17,12.850000381469727,12.895000457763672,12.454999923706055,12.454999923706055,9687000.0 2009-07-20,13.029999732971191,13.0600004196167,12.779999732971191,12.899999618530273,8691800.0 2009-07-21,12.9399995803833,13.114999771118164,12.694999694824219,13.100000381469727,9057400.0 2009-07-22,13.234999656677246,13.359999656677246,12.899999618530273,12.954999923706055,7789600.0 2009-07-23,13.4399995803833,13.53499984741211,13.03499984741211,13.210000038146973,7678400.0 2009-07-24,13.515000343322754,13.524999618530273,13.135000228881836,13.399999618530273,9679800.0 2009-07-27,13.529999732971191,13.569999694824219,13.305000305175781,13.524999618530273,5027200.0 2009-07-28,13.53499984741211,13.675000190734863,13.375,13.430000305175781,7649200.0 2009-07-29,13.505000114440918,13.5649995803833,13.300000190734863,13.5,6445400.0 2009-07-30,13.475000381469727,13.854999542236328,13.425000190734863,13.649999618530273,7047600.0 2009-07-31,13.46500015258789,13.545000076293945,13.329999923706055,13.470000267028809,5147800.0 2009-08-03,13.625,13.680000305175781,13.430000305175781,13.5600004196167,6688600.0 2009-08-04,13.59000015258789,13.699999809265137,13.494999885559082,13.574999809265137,4616000.0 2009-08-05,13.710000038146973,13.755000114440918,13.449999809265137,13.65999984741211,7250200.0 2009-08-06,13.359999656677246,13.835000038146973,13.300000190734863,13.694999694824219,7391000.0 2009-08-07,13.21500015258789,13.3149995803833,12.944999694824219,13.145000457763672,12033600.0 2009-08-10,13.305000305175781,13.345000267028809,13.069999694824219,13.119999885559082,5839800.0 2009-08-11,13.154999732971191,13.430000305175781,13.125,13.225000381469727,4615800.0 2009-08-12,13.404999732971191,13.585000038146973,13.164999961853027,13.204999923706055,7797800.0 2009-08-13,13.704999923706055,13.729999542236328,13.274999618530273,13.4350004196167,9154600.0 2009-08-14,13.515000343322754,13.640000343322754,13.399999618530273,13.640000343322754,5692400.0 2009-08-17,13.21500015258789,13.404999732971191,13.199999809265137,13.404999732971191,5069000.0 2009-08-18,13.279999732971191,13.324999809265137,13.09000015258789,13.194999694824219,6196200.0 2009-08-19,13.295000076293945,13.3149995803833,13.005000114440918,13.0600004196167,5482600.0 2009-08-20,13.289999961853027,13.369999885559082,13.204999923706055,13.274999618530273,4727200.0 2009-08-21,13.364999771118164,13.449999809265137,13.1850004196167,13.414999961853027,7399400.0 2009-08-24,13.204999923706055,13.460000038146973,13.149999618530273,13.354999542236328,4915400.0 2009-08-25,13.119999885559082,13.295000076293945,13.074999809265137,13.244999885559082,4652600.0 2009-08-26,13.225000381469727,13.255000114440918,13.0649995803833,13.104999542236328,6461400.0 2009-08-27,13.210000038146973,13.255000114440918,12.994999885559082,13.255000114440918,4889400.0 2009-08-28,13.430000305175781,13.640000343322754,13.295000076293945,13.329999923706055,5240000.0 2009-08-31,13.274999618530273,13.399999618530273,13.135000228881836,13.350000381469727,3795400.0 2009-09-01,12.899999618530273,13.4350004196167,12.880000114440918,13.25,6125400.0 2009-09-02,12.8149995803833,12.984999656677246,12.739999771118164,12.739999771118164,3963800.0 2009-09-03,13.119999885559082,13.140000343322754,12.770000457763672,12.854999542236328,6230400.0 2009-09-04,13.359999656677246,13.359999656677246,13.085000038146973,13.119999885559082,3617800.0 2009-09-08,13.539999961853027,13.574999809265137,13.40999984741211,13.420000076293945,8785000.0 2009-09-09,13.805000305175781,13.920000076293945,13.369999885559082,13.6899995803833,12018600.0 2009-09-10,13.984999656677246,14.024999618530273,13.699999809265137,13.734999656677246,5310800.0 2009-09-11,13.720000267028809,13.979999542236328,13.65999984741211,13.975000381469727,4223800.0 2009-09-14,13.6850004196167,13.760000228881836,13.579999923706055,13.6899995803833,4163600.0 2009-09-15,13.739999771118164,13.835000038146973,13.600000381469727,13.600000381469727,4306800.0 2009-09-16,13.699999809265137,13.779999732971191,13.505000114440918,13.710000038146973,12124400.0 2009-09-17,13.515000343322754,13.75,13.484999656677246,13.710000038146973,5029400.0 2009-09-18,13.555000305175781,13.664999961853027,13.454999923706055,13.595000267028809,4745400.0 2009-09-21,13.59000015258789,13.704999923706055,13.479999542236328,13.59000015258789,4172000.0 2009-09-22,13.75,13.800000190734863,13.579999923706055,13.699999809265137,3940800.0 2009-09-23,13.739999771118164,14.055000305175781,13.729999542236328,13.744999885559082,6515000.0 2009-09-24,13.119999885559082,13.829999923706055,13.095000267028809,13.789999961853027,11818800.0 2009-09-25,13.145000457763672,13.220000267028809,12.949999809265137,13.175000190734863,8051200.0 2009-09-28,13.390000343322754,13.46500015258789,13.135000228881836,13.210000038146973,3359200.0 2009-09-29,13.15999984741211,13.489999771118164,13.140000343322754,13.300000190734863,7001400.0 2009-09-30,13.25,13.385000228881836,12.899999618530273,13.1899995803833,5747400.0 2009-10-01,12.619999885559082,13.239999771118164,12.614999771118164,13.1899995803833,6356400.0 2009-10-02,12.5,12.699999809265137,12.390000343322754,12.600000381469727,8106400.0 2009-10-05,12.649999618530273,12.704999923706055,12.369999885559082,12.59000015258789,5058200.0 2009-10-06,12.744999885559082,12.885000228881836,12.640000343322754,12.675000190734863,5910600.0 2009-10-07,12.774999618530273,12.835000038146973,12.614999771118164,12.654999732971191,6262200.0 2009-10-08,12.765000343322754,12.869999885559082,12.614999771118164,12.8149995803833,10406400.0 2009-10-09,13.079999923706055,13.104999542236328,12.6899995803833,12.765000343322754,5218400.0 2009-10-12,13.175000190734863,13.289999961853027,13.0649995803833,13.145000457763672,4390000.0 2009-10-13,13.055000305175781,13.25,13.029999732971191,13.204999923706055,5609400.0 2009-10-14,13.520000457763672,13.529999732971191,13.345000267028809,13.369999885559082,9849600.0 2009-10-15,13.220000267028809,13.494999885559082,13.125,13.4350004196167,7069000.0 2009-10-16,13.050000190734863,13.164999961853027,12.84000015258789,13.145000457763672,6995600.0 2009-10-19,13.21500015258789,13.289999961853027,12.975000381469727,13.109999656677246,5102600.0 2009-10-20,13.114999771118164,13.274999618530273,13.03499984741211,13.210000038146973,6254800.0 2009-10-21,12.850000381469727,13.255000114440918,12.8149995803833,13.050000190734863,7289600.0 2009-10-22,12.914999961853027,12.925000190734863,12.664999961853027,12.824999809265137,5476000.0 2009-10-23,12.645000457763672,12.904999732971191,12.59000015258789,12.904999732971191,4568000.0 2009-10-26,12.524999618530273,12.829999923706055,12.430000305175781,12.654999732971191,5348600.0 2009-10-27,12.385000228881836,12.630000114440918,12.3100004196167,12.524999618530273,5154400.0 2009-10-28,12.180000305175781,12.515000343322754,12.15999984741211,12.420000076293945,5503800.0 2009-10-29,12.4350004196167,12.460000038146973,12.239999771118164,12.324999809265137,5318600.0 2009-10-30,11.979999542236328,12.364999771118164,11.925000190734863,12.335000038146973,13143800.0 2009-11-02,12.045000076293945,12.164999961853027,11.850000381469727,11.960000038146973,6477600.0 2009-11-03,12.074999809265137,12.135000228881836,11.774999618530273,11.994999885559082,9035800.0 2009-11-04,12.204999923706055,12.324999809265137,12.085000038146973,12.130000114440918,8242800.0 2009-11-05,12.6850004196167,12.90999984741211,12.385000228881836,12.885000228881836,16541000.0 2009-11-06,12.795000076293945,12.930000305175781,12.5649995803833,12.5649995803833,4788800.0 2009-11-09,13.039999961853027,13.095000267028809,12.854999542236328,12.890000343322754,5363400.0 2009-11-10,13.109999656677246,13.149999618530273,12.864999771118164,13.0600004196167,6174400.0 2009-11-11,13.354999542236328,13.460000038146973,13.25,13.279999732971191,5284400.0 2009-11-12,13.25,13.5,13.234999656677246,13.324999809265137,5636800.0 2009-11-13,13.380000114440918,13.449999809265137,13.210000038146973,13.210000038146973,4826600.0 2009-11-16,13.444999694824219,13.5649995803833,13.300000190734863,13.34000015258789,5287800.0 2009-11-17,13.555000305175781,13.569999694824219,13.324999809265137,13.444999694824219,4754800.0 2009-11-18,13.385000228881836,13.539999961853027,13.359999656677246,13.515000343322754,4007800.0 2009-11-19,12.845000267028809,13.0600004196167,12.635000228881836,13.045000076293945,7941200.0 2009-11-20,12.765000343322754,12.8149995803833,12.680000305175781,12.755000114440918,4032000.0 2009-11-23,12.930000305175781,13.069999694824219,12.854999542236328,12.920000076293945,4929400.0 2009-11-24,13.234999656677246,13.255000114440918,12.930000305175781,12.949999809265137,7102200.0 2009-11-25,13.204999923706055,13.279999732971191,13.145000457763672,13.279999732971191,3834800.0 2009-11-27,13.024999618530273,13.125,12.885000228881836,12.90999984741211,1918200.0 2009-11-30,13.119999885559082,13.125,12.90999984741211,12.96500015258789,4575400.0 2009-12-01,13.414999961853027,13.430000305175781,13.114999771118164,13.1850004196167,8730600.0 2009-12-02,13.585000038146973,13.625,13.4399995803833,13.479999542236328,6634400.0 2009-12-03,13.835000038146973,13.895000457763672,13.579999923706055,13.625,7678400.0 2009-12-04,13.885000228881836,14.074999809265137,13.675000190734863,13.960000038146973,5654800.0 2009-12-07,13.885000228881836,14.020000457763672,13.789999961853027,13.930000305175781,4119400.0 2009-12-08,13.904999732971191,14.0,13.649999618530273,13.875,4267400.0 2009-12-09,14.0,14.03499984741211,13.795000076293945,13.914999961853027,5579400.0 2009-12-10,14.154999732971191,14.324999809265137,14.010000228881836,14.010000228881836,6599800.0 2009-12-11,14.125,14.244999885559082,14.005000114440918,14.229999542236328,4784000.0 2009-12-14,14.34000015258789,14.414999961853027,14.180000305175781,14.255000114440918,3733200.0 2009-12-15,14.255000114440918,14.524999618530273,14.225000381469727,14.300000190734863,6420800.0 2009-12-16,14.404999732971191,14.694999694824219,14.329999923706055,14.34000015258789,6862400.0 2009-12-17,14.204999923706055,14.4350004196167,14.204999923706055,14.354999542236328,5369600.0 2009-12-18,14.210000038146973,14.324999809265137,14.055000305175781,14.3100004196167,9580600.0 2009-12-21,14.420000076293945,14.4350004196167,14.25,14.265000343322754,5380200.0 2009-12-22,14.479999542236328,14.600000381469727,14.4350004196167,14.479999542236328,5567000.0 2009-12-23,14.539999961853027,14.600000381469727,14.46500015258789,14.545000076293945,2689600.0 2009-12-24,14.625,14.654999732971191,14.550000190734863,14.600000381469727,1218200.0 2009-12-28,14.569999694824219,14.6899995803833,14.5,14.680000305175781,2113200.0 2009-12-29,14.510000228881836,14.604999542236328,14.425000190734863,14.550000190734863,2490800.0 2009-12-30,14.720000267028809,14.729999542236328,14.484999656677246,14.494999885559082,2906800.0 2009-12-31,14.524999618530273,14.779999732971191,14.524999618530273,14.75,2675800.0 2010-01-04,14.59000015258789,14.739999771118164,14.550000190734863,14.729999542236328,3037400.0 2010-01-05,14.359999656677246,14.654999732971191,14.3149995803833,14.609999656677246,15591000.0 2010-01-06,14.239999771118164,14.460000038146973,14.21500015258789,14.350000381469727,5567600.0 2010-01-07,14.164999961853027,14.345000267028809,14.0600004196167,14.345000267028809,3577000.0 2010-01-08,14.25,14.305000305175781,14.039999961853027,14.149999618530273,4100200.0 2010-01-11,14.229999542236328,14.28499984741211,14.09000015258789,14.244999885559082,4489600.0 2010-01-12,13.994999885559082,14.270000457763672,13.869999885559082,14.175000190734863,4669000.0 2010-01-13,14.114999771118164,14.140000343322754,13.8100004196167,14.0600004196167,4033600.0 2010-01-14,14.015000343322754,14.079999923706055,13.854999542236328,14.055000305175781,4517400.0 2010-01-15,13.694999694824219,14.055000305175781,13.635000228881836,13.895000457763672,4669400.0 2010-01-19,13.880000114440918,13.925000190734863,13.71500015258789,13.71500015258789,3039400.0 2010-01-20,13.75,13.880000114440918,13.53499984741211,13.744999885559082,8036600.0 2010-01-21,13.614999771118164,13.970000267028809,13.545000076293945,13.765000343322754,7321600.0 2010-01-22,13.104999542236328,13.614999771118164,13.085000038146973,13.614999771118164,8878600.0 2010-01-25,13.220000267028809,13.3100004196167,13.135000228881836,13.145000457763672,7806400.0 2010-01-26,13.21500015258789,13.369999885559082,13.09000015258789,13.175000190734863,6810800.0 2010-01-27,13.319999694824219,13.359999656677246,13.079999923706055,13.149999618530273,6090400.0 2010-01-28,13.194999694824219,13.350000381469727,12.895000457763672,13.300000190734863,10336800.0 2010-01-29,12.904999732971191,13.475000381469727,12.885000228881836,13.199999809265137,7683400.0 2010-02-01,13.255000114440918,13.289999961853027,12.899999618530273,13.0,6384800.0 2010-02-02,13.279999732971191,13.345000267028809,13.114999771118164,13.300000190734863,6929400.0 2010-02-03,13.460000038146973,13.489999771118164,13.03499984741211,13.225000381469727,8873200.0 2010-02-04,12.975000381469727,13.305000305175781,12.770000457763672,13.300000190734863,11150800.0 2010-02-05,13.140000343322754,13.1850004196167,12.850000381469727,12.960000038146973,7526800.0 2010-02-08,13.140000343322754,13.359999656677246,13.0,13.21500015258789,4732200.0 2010-02-09,13.204999923706055,13.34000015258789,13.005000114440918,13.3149995803833,7003800.0 2010-02-10,13.329999923706055,13.380000114440918,13.104999542236328,13.199999809265137,4906200.0 2010-02-11,13.595000267028809,13.625,13.1850004196167,13.295000076293945,6176400.0 2010-02-12,13.614999771118164,13.739999771118164,13.3100004196167,13.470000267028809,5386200.0 2010-02-16,13.600000381469727,13.625,13.484999656677246,13.555000305175781,5623400.0 2010-02-17,13.529999732971191,13.680000305175781,13.335000038146973,13.670000076293945,7716200.0 2010-02-18,13.635000228881836,13.654999732971191,13.4399995803833,13.53499984741211,5354000.0 2010-02-19,13.704999923706055,13.770000457763672,13.539999961853027,13.6850004196167,3394400.0 2010-02-22,13.539999961853027,13.795000076293945,13.520000457763672,13.795000076293945,4593800.0 2010-02-23,13.4399995803833,13.59000015258789,13.350000381469727,13.510000228881836,6541400.0 2010-02-24,13.645000457763672,13.760000228881836,13.545000076293945,13.545000076293945,3486000.0 2010-02-25,13.5600004196167,13.579999923706055,13.28499984741211,13.489999771118164,4543200.0 2010-02-26,13.529999732971191,13.635000228881836,13.375,13.524999618530273,3695600.0 2010-03-01,13.744999885559082,13.765000343322754,13.545000076293945,13.640000343322754,3405600.0 2010-03-02,13.645000457763672,13.805000305175781,13.585000038146973,13.635000228881836,5809400.0 2010-03-03,13.505000114440918,13.75,13.460000038146973,13.725000381469727,3652400.0 2010-03-04,13.5,13.600000381469727,13.34000015258789,13.574999809265137,6103000.0 2010-03-05,13.630000114440918,13.71500015258789,13.430000305175781,13.569999694824219,4047800.0 2010-03-08,13.545000076293945,13.625,13.510000228881836,13.604999542236328,2131600.0 2010-03-09,13.460000038146973,13.524999618530273,13.385000228881836,13.484999656677246,3557800.0 2010-03-10,13.640000343322754,13.664999961853027,13.4350004196167,13.449999809265137,5025000.0 2010-03-11,13.755000114440918,13.795000076293945,13.420000076293945,13.600000381469727,8108400.0 2010-03-12,14.114999771118164,14.130000114440918,13.699999809265137,13.75,10706000.0 2010-03-15,13.920000076293945,14.125,13.864999771118164,14.0,7171400.0 2010-03-16,14.175000190734863,14.3149995803833,13.904999732971191,14.175000190734863,9134200.0 2010-03-17,14.305000305175781,14.375,14.164999961853027,14.164999961853027,6348200.0 2010-03-18,14.234999656677246,14.289999961853027,14.095000267028809,14.274999618530273,4313400.0 2010-03-19,14.125,14.345000267028809,14.050000190734863,14.265000343322754,7191000.0 2010-03-22,14.395000457763672,14.444999694824219,14.100000381469727,14.104999542236328,5138600.0 2010-03-23,14.53499984741211,14.5600004196167,14.380000114440918,14.449999809265137,5123200.0 2010-03-24,14.279999732971191,14.460000038146973,14.25,14.399999618530273,4436000.0 2010-03-25,14.25,14.46500015258789,14.25,14.385000228881836,4237800.0 2010-03-26,14.21500015258789,14.40999984741211,14.125,14.3149995803833,3395400.0 2010-03-29,14.279999732971191,14.380000114440918,14.234999656677246,14.25,2744800.0 2010-03-30,14.21500015258789,14.369999885559082,14.135000228881836,14.25,5313400.0 2010-03-31,14.079999923706055,14.255000114440918,14.039999961853027,14.104999542236328,9270200.0 2010-04-01,14.194999694824219,14.354999542236328,14.0600004196167,14.180000305175781,3778800.0 2010-04-05,14.335000038146973,14.425000190734863,14.234999656677246,14.244999885559082,4303600.0 2010-04-06,14.345000267028809,14.364999771118164,14.225000381469727,14.324999809265137,4359200.0 2010-04-07,14.354999542236328,14.484999656677246,14.210000038146973,14.279999732971191,3757000.0 2010-04-08,14.229999542236328,14.260000228881836,14.09000015258789,14.255000114440918,6161400.0 2010-04-09,14.319999694824219,14.34000015258789,14.180000305175781,14.265000343322754,4810600.0 2010-04-12,14.364999771118164,14.454999923706055,14.3100004196167,14.380000114440918,3935400.0 2010-04-13,14.550000190734863,14.574999809265137,14.345000267028809,14.380000114440918,3682400.0 2010-04-14,15.199999809265137,15.21500015258789,14.585000038146973,14.630000114440918,10623200.0 2010-04-15,15.135000228881836,15.3100004196167,15.005000114440918,15.154999732971191,8097800.0 2010-04-16,15.069999694824219,15.119999885559082,14.890000343322754,15.119999885559082,8864800.0 2010-04-19,14.9399995803833,15.125,14.675000190734863,15.09000015258789,7058200.0 2010-04-20,15.274999618530273,15.494999885559082,15.25,15.395000457763672,9966800.0 2010-04-21,15.069999694824219,15.335000038146973,14.880000114440918,15.300000190734863,7331200.0 2010-04-22,15.239999771118164,15.255000114440918,14.6899995803833,14.864999771118164,7171800.0 2010-04-23,15.300000190734863,15.3149995803833,14.994999885559082,15.28499984741211,5022200.0 2010-04-26,15.3100004196167,15.449999809265137,15.239999771118164,15.335000038146973,5573400.0 2010-04-27,14.854999542236328,15.3100004196167,14.829999923706055,15.265000343322754,5546400.0 2010-04-28,14.994999885559082,15.125,14.8100004196167,15.020000457763672,8052600.0 2010-04-29,15.170000076293945,15.1850004196167,14.949999809265137,15.130000114440918,4759000.0 2010-04-30,14.604999542236328,15.21500015258789,14.585000038146973,15.21500015258789,5751600.0 2010-05-03,14.835000038146973,14.850000381469727,14.59000015258789,14.635000228881836,4918000.0 2010-05-04,14.414999961853027,14.765000343322754,14.295000076293945,14.71500015258789,11599000.0 2010-05-05,14.494999885559082,14.619999885559082,14.25,14.430000305175781,7385400.0 2010-05-06,13.954999923706055,14.774999618530273,13.0649995803833,14.774999618530273,15999600.0 2010-05-07,13.899999618530273,14.154999732971191,13.430000305175781,13.864999771118164,12457200.0 2010-05-10,14.4350004196167,14.444999694824219,14.199999809265137,14.399999618530273,6401400.0 2010-05-11,14.354999542236328,14.555000305175781,14.244999885559082,14.350000381469727,6092400.0 2010-05-12,14.604999542236328,14.619999885559082,14.300000190734863,14.354999542236328,5776800.0 2010-05-13,14.345000267028809,14.65999984741211,14.305000305175781,14.529999732971191,6427600.0 2010-05-14,14.039999961853027,14.345000267028809,13.875,14.279999732971191,5567600.0 2010-05-17,14.135000228881836,14.145000457763672,13.78499984741211,13.8100004196167,6180400.0 2010-05-18,13.774999618530273,14.244999885559082,13.65999984741211,14.204999923706055,6768200.0 2010-05-19,13.845000267028809,13.9399995803833,13.524999618530273,13.720000267028809,5845400.0 2010-05-20,13.420000076293945,13.704999923706055,13.300000190734863,13.53499984741211,7205800.0 2010-05-21,13.680000305175781,13.854999542236328,13.175000190734863,13.1850004196167,7956400.0 2010-05-24,13.395000457763672,13.6899995803833,13.395000457763672,13.625,4818400.0 2010-05-25,13.425000190734863,13.4399995803833,12.84000015258789,13.095000267028809,8954200.0 2010-05-26,13.350000381469727,13.6899995803833,13.305000305175781,13.475000381469727,6338200.0 2010-05-27,14.039999961853027,14.0649995803833,13.539999961853027,13.649999618530273,8257600.0 2010-05-28,13.925000190734863,14.050000190734863,13.774999618530273,14.005000114440918,9531200.0 2010-06-01,13.675000190734863,14.024999618530273,13.65999984741211,13.78499984741211,5623000.0 2010-06-02,13.979999542236328,13.979999542236328,13.649999618530273,13.789999961853027,4597400.0 2010-06-03,14.114999771118164,14.135000228881836,13.885000228881836,14.0,4038800.0 2010-06-04,13.654999732971191,14.079999923706055,13.59000015258789,13.819999694824219,6208000.0 2010-06-07,13.305000305175781,13.84000015258789,13.270000457763672,13.760000228881836,4951800.0 2010-06-08,13.460000038146973,13.510000228881836,13.109999656677246,13.359999656677246,8529800.0 2010-06-09,13.5,13.875,13.380000114440918,13.600000381469727,6746600.0 2010-06-10,13.864999771118164,14.015000343322754,13.630000114440918,13.744999885559082,7043200.0 2010-06-11,14.130000114440918,14.15999984741211,13.640000343322754,13.640000343322754,5361600.0 2010-06-14,14.180000305175781,14.380000114440918,14.125,14.125,6573600.0 2010-06-15,14.75,14.770000457763672,14.220000267028809,14.25,7705800.0 2010-06-16,14.824999809265137,14.859999656677246,14.5649995803833,14.725000381469727,5826400.0 2010-06-17,14.850000381469727,14.914999961853027,14.675000190734863,14.914999961853027,3699400.0 2010-06-18,14.850000381469727,14.975000381469727,14.720000267028809,14.819999694824219,4911800.0 2010-06-21,14.664999961853027,15.0,14.545000076293945,14.975000381469727,4260200.0 2010-06-22,14.479999542236328,14.90999984741211,14.449999809265137,14.729999542236328,3713000.0 2010-06-23,14.595000267028809,14.720000267028809,14.350000381469727,14.460000038146973,4208600.0 2010-06-24,14.369999885559082,14.645000457763672,14.234999656677246,14.53499984741211,4586200.0 2010-06-25,14.430000305175781,14.46500015258789,14.210000038146973,14.354999542236328,6202600.0 2010-06-28,14.574999809265137,14.670000076293945,14.329999923706055,14.5,4260600.0 2010-06-29,13.954999923706055,14.34000015258789,13.864999771118164,14.34000015258789,7027200.0 2010-06-30,13.869999885559082,14.145000457763672,13.8149995803833,14.010000228881836,7344800.0 2010-07-01,13.970000267028809,14.055000305175781,13.604999542236328,13.859999656677246,6820200.0 2010-07-02,13.800000190734863,14.170000076293945,13.595000267028809,14.055000305175781,4481600.0 2010-07-06,13.9399995803833,14.180000305175781,13.755000114440918,13.96500015258789,6739600.0 2010-07-07,14.579999923706055,14.600000381469727,13.880000114440918,13.975000381469727,6001600.0 2010-07-08,14.555000305175781,14.725000381469727,14.369999885559082,14.670000076293945,5341800.0 2010-07-09,14.614999771118164,14.640000343322754,14.460000038146973,14.5600004196167,3172600.0 2010-07-12,14.760000228881836,14.829999923706055,14.595000267028809,14.635000228881836,6175400.0 2010-07-13,14.954999923706055,15.020000457763672,14.779999732971191,14.8100004196167,4733800.0 2010-07-14,14.989999771118164,15.244999885559082,14.885000228881836,14.975000381469727,5840000.0 2010-07-15,15.055000305175781,15.069999694824219,14.744999885559082,14.899999618530273,4299200.0 2010-07-16,14.6850004196167,15.0649995803833,14.670000076293945,15.005000114440918,5515000.0 2010-07-19,15.114999771118164,15.149999618530273,14.649999618530273,14.704999923706055,5205200.0 2010-07-20,15.085000038146973,15.095000267028809,14.609999656677246,14.869999885559082,5231200.0 2010-07-21,14.774999618530273,15.140000343322754,14.729999542236328,15.140000343322754,5759600.0 2010-07-22,15.28499984741211,15.295000076293945,14.920000076293945,14.960000038146973,5218000.0 2010-07-23,15.390000343322754,15.395000457763672,15.114999771118164,15.210000038146973,4603000.0 2010-07-26,15.760000228881836,15.774999618530273,15.265000343322754,15.350000381469727,9366800.0 2010-07-27,15.645000457763672,15.854999542236328,15.604999542236328,15.854999542236328,4752000.0 2010-07-28,15.5,15.739999771118164,15.404999732971191,15.645000457763672,3717000.0 2010-07-29,15.1899995803833,15.579999923706055,14.994999885559082,15.53499984741211,5708000.0 2010-07-30,15.225000381469727,15.28499984741211,14.914999961853027,15.015000343322754,5567200.0 2010-08-02,15.324999809265137,15.40999984741211,15.164999961853027,15.390000343322754,5340400.0 2010-08-03,15.300000190734863,15.364999771118164,15.15999984741211,15.295000076293945,3626600.0 2010-08-04,15.210000038146973,15.305000305175781,14.944999694824219,15.279999732971191,7548200.0 2010-08-05,15.380000114440918,15.380000114440918,15.045000076293945,15.055000305175781,7879600.0 2010-08-06,15.255000114440918,15.6850004196167,15.09000015258789,15.4399995803833,7735000.0 2010-08-09,15.404999732971191,15.420000076293945,15.050000190734863,15.255000114440918,4549000.0 2010-08-10,15.199999809265137,15.300000190734863,15.015000343322754,15.300000190734863,5113400.0 2010-08-11,14.640000343322754,14.869999885559082,14.515000343322754,14.850000381469727,6375800.0 2010-08-12,14.46500015258789,14.550000190734863,14.329999923706055,14.425000190734863,5169400.0 2010-08-13,14.385000228881836,14.550000190734863,14.359999656677246,14.430000305175781,3537600.0 2010-08-16,14.430000305175781,14.579999923706055,14.25,14.359999656677246,3615600.0 2010-08-17,14.555000305175781,14.630000114440918,14.225000381469727,14.329999923706055,5470400.0 2010-08-18,14.614999771118164,14.720000267028809,14.460000038146973,14.524999618530273,3885200.0 2010-08-19,14.380000114440918,14.595000267028809,14.345000267028809,14.529999732971191,5257000.0 2010-08-20,14.305000305175781,14.505000114440918,14.270000457763672,14.380000114440918,6222200.0 2010-08-23,14.244999885559082,14.470000267028809,14.244999885559082,14.390000343322754,3455800.0 2010-08-24,14.289999961853027,14.369999885559082,13.975000381469727,14.125,5292800.0 2010-08-25,14.305000305175781,14.364999771118164,14.029999732971191,14.194999694824219,3593200.0 2010-08-26,14.100000381469727,14.364999771118164,14.029999732971191,14.359999656677246,3114200.0 2010-08-27,14.359999656677246,14.425000190734863,13.90999984741211,14.1899995803833,4399000.0 2010-08-30,14.130000114440918,14.335000038146973,14.125,14.295000076293945,3193400.0 2010-08-31,13.864999771118164,14.154999732971191,13.729999542236328,14.100000381469727,7873000.0 2010-09-01,14.180000305175781,14.375,13.975000381469727,14.005000114440918,5858800.0 2010-09-02,14.274999618530273,14.305000305175781,14.135000228881836,14.145000457763672,3784600.0 2010-09-03,14.675000190734863,14.6850004196167,14.300000190734863,14.404999732971191,5887600.0 2010-09-07,14.359999656677246,14.635000228881836,14.319999694824219,14.635000228881836,4217400.0 2010-09-08,14.324999809265137,14.399999618530273,14.1850004196167,14.375,4392000.0 2010-09-09,14.520000457763672,14.6850004196167,14.350000381469727,14.479999542236328,8206600.0 2010-09-10,14.020000457763672,14.494999885559082,13.859999656677246,14.125,13080200.0 2010-09-13,14.4399995803833,14.515000343322754,14.175000190734863,14.175000190734863,5557200.0 2010-09-14,14.670000076293945,14.739999771118164,14.3149995803833,14.375,3934600.0 2010-09-15,14.600000381469727,14.640000343322754,14.46500015258789,14.595000267028809,3670000.0 2010-09-16,14.6850004196167,14.725000381469727,14.515000343322754,14.539999961853027,2731000.0 2010-09-17,14.859999656677246,14.904999732971191,14.670000076293945,14.75,6505200.0 2010-09-20,15.145000457763672,15.170000076293945,14.800000190734863,14.9350004196167,4825000.0 2010-09-21,15.09000015258789,15.180000305175781,15.005000114440918,15.100000381469727,4359200.0 2010-09-22,14.729999542236328,15.145000457763672,14.694999694824219,15.135000228881836,5832000.0 2010-09-23,14.729999542236328,15.029999732971191,14.510000228881836,14.5649995803833,3869200.0 2010-09-24,15.305000305175781,15.324999809265137,14.880000114440918,14.970000267028809,3852800.0 2010-09-27,15.399999618530273,15.845000267028809,15.395000457763672,15.824999809265137,8292400.0 2010-09-28,15.664999961853027,15.694999694824219,15.28499984741211,15.524999618530273,6389200.0 2010-09-29,15.779999732971191,15.899999618530273,15.604999542236328,15.649999618530273,5824800.0 2010-09-30,15.725000381469727,15.994999885559082,15.5600004196167,15.96500015258789,5469400.0 2010-10-01,15.704999923706055,15.930000305175781,15.600000381469727,15.895000457763672,4368200.0 2010-10-04,15.625,15.760000228881836,15.420000076293945,15.725000381469727,3495000.0 2010-10-05,15.710000038146973,15.765000343322754,15.539999961853027,15.630000114440918,8564400.0 2010-10-06,15.454999923706055,15.680000305175781,15.395000457763672,15.645000457763672,4878200.0 2010-10-07,15.425000190734863,15.510000228881836,15.255000114440918,15.380000114440918,9357000.0 2010-10-08,15.484999656677246,15.53499984741211,15.204999923706055,15.494999885559082,5763800.0 2010-10-11,15.539999961853027,15.640000343322754,15.404999732971191,15.479999542236328,4341200.0 2010-10-12,15.574999809265137,15.710000038146973,15.265000343322754,15.460000038146973,6492800.0 2010-10-13,15.234999656677246,15.579999923706055,15.220000267028809,15.550000190734863,9572400.0 2010-10-14,15.229999542236328,15.390000343322754,15.135000228881836,15.140000343322754,7895000.0 2010-10-15,15.5,15.524999618530273,15.199999809265137,15.34000015258789,10646600.0 2010-10-18,15.4399995803833,15.625,15.279999732971191,15.579999923706055,4507800.0 2010-10-19,15.279999732971191,15.484999656677246,15.180000305175781,15.319999694824219,5622000.0 2010-10-20,15.369999885559082,15.4399995803833,15.199999809265137,15.34000015258789,3297600.0 2010-10-21,15.34000015258789,15.454999923706055,15.199999809265137,15.449999809265137,4009600.0 2010-10-22,15.675000190734863,15.71500015258789,15.354999542236328,15.414999961853027,3513200.0 2010-10-25,15.760000228881836,15.875,15.704999923706055,15.75,5079000.0 2010-10-26,15.71500015258789,15.75,15.5,15.75,5665400.0 2010-10-27,16.079999923706055,16.084999084472656,15.579999923706055,15.640000343322754,5177600.0 2010-10-28,16.040000915527344,16.125,15.84000015258789,16.114999771118164,4372000.0 2010-10-29,16.09000015258789,16.170000076293945,15.960000038146973,16.079999923706055,3619200.0 2010-11-01,16.024999618530273,16.165000915527344,15.925000190734863,16.155000686645508,3082000.0 2010-11-02,16.235000610351562,16.260000228881836,16.104999542236328,16.174999237060547,3349800.0 2010-11-03,16.434999465942383,16.459999084472656,16.229999542236328,16.290000915527344,4779400.0 2010-11-04,16.975000381469727,17.125,16.625,16.639999389648438,10774600.0 2010-11-05,16.979999542236328,17.0,16.625,16.690000534057617,7463200.0 2010-11-08,16.889999389648438,17.024999618530273,16.739999771118164,16.7450008392334,4723400.0 2010-11-09,16.915000915527344,16.96500015258789,16.80500030517578,16.854999542236328,4227800.0 2010-11-10,16.940000534057617,16.954999923706055,16.635000228881836,16.905000686645508,5375000.0 2010-11-11,16.78499984741211,16.844999313354492,16.5049991607666,16.729999542236328,6694400.0 2010-11-12,16.774999618530273,16.90999984741211,16.584999084472656,16.69499969482422,4704400.0 2010-11-15,16.80500030517578,17.190000534057617,16.774999618530273,16.850000381469727,4920600.0 2010-11-16,16.424999237060547,16.6200008392334,16.309999465942383,16.5,4988800.0 2010-11-17,16.510000228881836,16.645000457763672,16.3799991607666,16.5049991607666,4156000.0 2010-11-18,16.78499984741211,16.915000915527344,16.639999389648438,16.68000030517578,3591200.0 2010-11-19,16.954999923706055,17.049999237060547,16.780000686645508,16.790000915527344,4425600.0 2010-11-22,17.020000457763672,17.05500030517578,16.75,17.020000457763672,4366000.0 2010-11-23,16.8799991607666,16.93000030517578,16.735000610351562,16.834999084472656,4036800.0 2010-11-24,17.2549991607666,17.334999084472656,16.989999771118164,17.010000228881836,3474400.0 2010-11-26,17.145000457763672,17.274999618530273,17.079999923706055,17.125,1115600.0 2010-11-29,17.040000915527344,17.104999542236328,16.825000762939453,17.014999389648438,4162200.0 2010-11-30,16.80500030517578,16.989999771118164,16.7549991607666,16.80500030517578,5433800.0 2010-12-01,17.25,17.329999923706055,17.030000686645508,17.030000686645508,4461000.0 2010-12-02,17.719999313354492,17.739999771118164,17.174999237060547,17.219999313354492,6427600.0 2010-12-03,17.829999923706055,17.854999542236328,17.610000610351562,17.610000610351562,4422200.0 2010-12-06,17.7450008392334,17.78499984741211,17.55500030517578,17.78499984741211,3972400.0 2010-12-07,17.815000534057617,17.9950008392334,17.764999389648438,17.9950008392334,4519000.0 2010-12-08,18.155000686645508,18.204999923706055,17.790000915527344,17.815000534057617,6926400.0 2010-12-09,17.69499969482422,18.06999969482422,17.614999771118164,18.014999389648438,5960800.0 2010-12-10,17.579999923706055,17.78499984741211,17.53499984741211,17.69499969482422,5315400.0 2010-12-13,17.344999313354492,17.674999237060547,17.325000762939453,17.6200008392334,6037800.0 2010-12-14,17.295000076293945,17.43000030517578,17.260000228881836,17.360000610351562,4127600.0 2010-12-15,17.184999465942383,17.364999771118164,17.1200008392334,17.295000076293945,4402200.0 2010-12-16,17.225000381469727,17.334999084472656,17.149999618530273,17.235000610351562,3132400.0 2010-12-17,17.049999237060547,17.209999084472656,17.020000457763672,17.165000915527344,8333400.0 2010-12-20,16.920000076293945,17.1200008392334,16.889999389648438,17.084999084472656,4000800.0 2010-12-21,17.235000610351562,17.280000686645508,16.959999084472656,16.989999771118164,3925000.0 2010-12-22,17.170000076293945,17.264999389648438,17.030000686645508,17.2549991607666,1884400.0 2010-12-23,17.1200008392334,17.239999771118164,17.075000762939453,17.125,1663000.0 2010-12-27,17.30500030517578,17.364999771118164,16.895000457763672,16.899999618530273,2645600.0 2010-12-28,17.204999923706055,17.329999923706055,17.145000457763672,17.30500030517578,1570000.0 2010-12-29,17.204999923706055,17.31999969482422,17.190000534057617,17.2549991607666,1475400.0 2010-12-30,17.209999084472656,17.25,17.125,17.18000030517578,1146400.0 2010-12-31,17.104999542236328,17.264999389648438,17.049999237060547,17.19499969482422,1936200.0 2011-01-03,17.395000457763672,17.479999542236328,17.184999465942383,17.190000534057617,3402800.0 2011-01-04,17.360000610351562,17.479999542236328,17.25,17.454999923706055,3661600.0 2011-01-05,17.40999984741211,17.485000610351562,17.100000381469727,17.260000228881836,3078600.0 2011-01-06,17.510000228881836,17.600000381469727,17.389999389648438,17.389999389648438,2982000.0 2011-01-07,17.489999771118164,17.579999923706055,17.290000915527344,17.549999237060547,2951800.0 2011-01-10,17.690000534057617,17.75,17.415000915527344,17.559999465942383,2657600.0 2011-01-11,17.809999465942383,17.895000457763672,17.565000534057617,17.719999313354492,5134400.0 2011-01-12,17.875,17.90999984741211,17.71500015258789,17.8700008392334,3068800.0 2011-01-13,18.0049991607666,18.014999389648438,17.735000610351562,17.899999618530273,3065600.0 2011-01-14,18.514999389648438,18.53499984741211,17.96500015258789,18.014999389648438,5734600.0 2011-01-18,18.735000610351562,18.764999389648438,18.520000457763672,18.545000076293945,5642800.0 2011-01-19,18.450000762939453,18.719999313354492,18.360000610351562,18.719999313354492,4662400.0 2011-01-20,18.204999923706055,18.350000381469727,18.040000915527344,18.344999313354492,4495200.0 2011-01-21,18.235000610351562,18.434999465942383,18.209999084472656,18.299999237060547,3254600.0 2011-01-24,18.59000015258789,18.655000686645508,18.225000381469727,18.270000457763672,4236600.0 2011-01-25,18.65999984741211,18.65999984741211,18.450000762939453,18.5,4541800.0 2011-01-26,18.71500015258789,18.825000762939453,18.59000015258789,18.65999984741211,5763000.0 2011-01-27,18.94499969482422,19.010000228881836,18.725000381469727,18.739999771118164,4660000.0 2011-01-28,18.44499969482422,19.125,18.325000762939453,19.09000015258789,7021200.0 2011-01-31,18.235000610351562,18.5,18.209999084472656,18.389999389648438,5699800.0 2011-02-01,18.594999313354492,18.655000686645508,18.3700008392334,18.385000228881836,4314600.0 2011-02-02,18.559999465942383,18.71500015258789,18.489999771118164,18.489999771118164,2991400.0 2011-02-03,18.530000686645508,18.55500030517578,18.28499984741211,18.510000228881836,3575800.0 2011-02-04,18.80500030517578,18.809999465942383,18.5,18.56999969482422,3273000.0 2011-02-07,18.739999771118164,18.860000610351562,18.600000381469727,18.764999389648438,3402400.0 2011-02-08,18.725000381469727,18.774999618530273,18.540000915527344,18.725000381469727,3192800.0 2011-02-09,18.6200008392334,18.80500030517578,18.549999237060547,18.709999084472656,2106600.0 2011-02-10,18.81999969482422,18.834999084472656,18.389999389648438,18.475000381469727,7213800.0 2011-02-11,18.989999771118164,19.065000534057617,18.639999389648438,18.770000457763672,2772800.0 2011-02-14,19.075000762939453,19.200000762939453,18.959999084472656,18.959999084472656,2712400.0 2011-02-15,18.940000534057617,19.030000686645508,18.80500030517578,18.979999542236328,2155200.0 2011-02-16,19.110000610351562,19.145000457763672,18.90999984741211,18.979999542236328,3921400.0 2011-02-17,19.155000686645508,19.209999084472656,19.020000457763672,19.100000381469727,3336400.0 2011-02-18,19.094999313354492,19.165000915527344,19.014999389648438,19.139999389648438,2969200.0 2011-02-22,18.579999923706055,19.075000762939453,18.545000076293945,18.905000686645508,4833800.0 2011-02-23,18.155000686645508,18.604999542236328,17.94499969482422,18.59000015258789,6532600.0 2011-02-24,18.360000610351562,18.40999984741211,17.979999542236328,18.145000457763672,3991000.0 2011-02-25,18.665000915527344,18.684999465942383,18.440000534057617,18.459999084472656,3085400.0 2011-02-28,18.454999923706055,18.75,18.309999465942383,18.719999313354492,2489200.0 2011-03-01,18.200000762939453,18.600000381469727,18.149999618530273,18.540000915527344,3204200.0 2011-03-02,18.385000228881836,18.565000534057617,18.125,18.125,2565200.0 2011-03-03,18.790000915527344,18.80500030517578,18.520000457763672,18.530000686645508,3325600.0 2011-03-04,18.600000381469727,18.790000915527344,18.454999923706055,18.735000610351562,2104200.0 2011-03-07,18.309999465942383,18.739999771118164,18.110000610351562,18.700000762939453,3201200.0 2011-03-08,18.405000686645508,18.579999923706055,18.184999465942383,18.239999771118164,2019600.0 2011-03-09,17.959999084472656,18.325000762939453,17.850000381469727,18.315000534057617,3447400.0 2011-03-10,17.65999984741211,17.84000015258789,17.524999618530273,17.665000915527344,3790800.0 2011-03-11,17.80500030517578,17.864999771118164,17.55500030517578,17.579999923706055,3027000.0 2011-03-14,17.729999542236328,17.905000686645508,17.649999618530273,17.649999618530273,2638200.0 2011-03-15,17.565000534057617,17.709999084472656,17.145000457763672,17.28499984741211,5726000.0 2011-03-16,17.635000228881836,18.049999237060547,17.524999618530273,17.6299991607666,7320200.0 2011-03-17,17.719999313354492,17.969999313354492,17.6299991607666,17.959999084472656,3584800.0 2011-03-18,17.850000381469727,18.0,17.670000076293945,17.899999618530273,4934800.0 2011-03-21,18.1299991607666,18.2549991607666,17.969999313354492,18.059999465942383,3183600.0 2011-03-22,18.040000915527344,18.200000762939453,17.985000610351562,18.075000762939453,1945800.0 2011-03-23,18.344999313354492,18.399999618530273,17.924999237060547,18.030000686645508,3311600.0 2011-03-24,18.875,18.889999389648438,18.459999084472656,18.469999313354492,5155200.0 2011-03-25,18.860000610351562,19.010000228881836,18.829999923706055,18.885000228881836,2988200.0 2011-03-28,18.924999237060547,19.079999923706055,18.864999771118164,18.950000762939453,2879400.0 2011-03-29,18.93000030517578,19.010000228881836,18.75,18.954999923706055,10003600.0 2011-03-30,19.100000381469727,19.145000457763672,18.864999771118164,19.084999084472656,2940400.0 2011-03-31,19.0049991607666,19.174999237060547,18.959999084472656,19.065000534057617,2641400.0 2011-04-01,18.959999084472656,19.190000534057617,18.899999618530273,19.190000534057617,2507400.0 2011-04-04,18.989999771118164,19.094999313354492,18.709999084472656,19.05500030517578,4263800.0 2011-04-05,19.045000076293945,19.399999618530273,19.010000228881836,19.03499984741211,6372400.0 2011-04-06,19.209999084472656,19.290000915527344,19.065000534057617,19.165000915527344,3507600.0 2011-04-07,19.079999923706055,19.274999618530273,18.920000076293945,19.149999618530273,2945400.0 2011-04-08,18.979999542236328,19.219999313354492,18.8700008392334,19.149999618530273,2445600.0 2011-04-11,18.764999389648438,19.1200008392334,18.68000030517578,19.024999618530273,4578400.0 2011-04-12,18.545000076293945,18.68000030517578,18.334999084472656,18.625,4279800.0 2011-04-13,18.719999313354492,18.780000686645508,18.4950008392334,18.68000030517578,10009000.0 2011-04-14,18.764999389648438,18.81999969482422,18.479999542236328,18.610000610351562,3860000.0 2011-04-15,18.844999313354492,18.8799991607666,18.559999465942383,18.80500030517578,2241400.0 2011-04-18,18.594999313354492,18.674999237060547,18.46500015258789,18.655000686645508,4146200.0 2011-04-19,18.690000534057617,18.725000381469727,18.53499984741211,18.600000381469727,2181200.0 2011-04-20,19.43000030517578,19.479999542236328,18.94499969482422,19.010000228881836,4072800.0 2011-04-21,19.549999237060547,19.575000762939453,19.375,19.5,1923800.0 2011-04-25,19.579999923706055,19.635000228881836,19.43000030517578,19.559999465942383,1884600.0 2011-04-26,19.895000457763672,19.954999923706055,19.56999969482422,19.649999618530273,3000000.0 2011-04-27,20.235000610351562,20.270000457763672,19.875,19.985000610351562,5959400.0 2011-04-28,20.375,20.405000686645508,20.139999389648438,20.204999923706055,3400000.0 2011-04-29,20.520000457763672,20.545000076293945,20.30500030517578,20.40999984741211,3966000.0 2011-05-02,20.315000534057617,20.665000915527344,20.295000076293945,20.65999984741211,4322200.0 2011-05-03,20.274999618530273,20.395000457763672,20.09000015258789,20.3700008392334,3200000.0 2011-05-04,20.325000762939453,20.5,20.209999084472656,20.209999084472656,4060200.0 2011-05-05,20.270000457763672,20.524999618530273,20.06999969482422,20.204999923706055,4800000.0 2011-05-06,20.6200008392334,20.709999084472656,20.28499984741211,20.53499984741211,5961600.0 2011-05-09,20.280000686645508,20.46500015258789,20.0,20.31999969482422,5539800.0 2011-05-10,20.665000915527344,20.68000030517578,20.174999237060547,20.315000534057617,6866800.0 2011-05-11,20.389999389648438,20.75,20.264999389648438,20.559999465942383,5600000.0 2011-05-12,20.655000686645508,20.674999237060547,20.290000915527344,20.34000015258789,3800000.0 2011-05-13,20.434999465942383,20.65999984741211,20.3799991607666,20.584999084472656,2551000.0 2011-05-16,20.155000686645508,20.469999313354492,20.1200008392334,20.364999771118164,4017800.0 2011-05-17,19.625,19.920000076293945,19.55500030517578,19.920000076293945,7943000.0 2011-05-18,20.065000534057617,20.149999618530273,19.6299991607666,19.635000228881836,4112000.0 2011-05-19,20.040000915527344,20.15999984741211,19.8799991607666,20.139999389648438,3308000.0 2011-05-20,19.985000610351562,20.084999084472656,19.854999542236328,20.014999389648438,2518800.0 2011-05-23,19.65999984741211,19.7450008392334,19.55500030517578,19.670000076293945,2200000.0 2011-05-24,19.40999984741211,19.69499969482422,19.399999618530273,19.69499969482422,2789400.0 2011-05-25,19.485000610351562,19.579999923706055,19.325000762939453,19.389999389648438,3206400.0 2011-05-26,19.459999084472656,19.530000686645508,19.280000686645508,19.40999984741211,3819800.0 2011-05-27,19.565000534057617,19.649999618530273,19.44499969482422,19.469999313354492,2927600.0 2011-05-31,19.764999389648438,19.834999084472656,19.545000076293945,19.700000762939453,4902600.0 2011-06-01,19.139999389648438,19.739999771118164,19.139999389648438,19.655000686645508,5188000.0 2011-06-02,19.170000076293945,19.34000015258789,19.100000381469727,19.2549991607666,6368800.0 2011-06-03,18.684999465942383,19.075000762939453,18.655000686645508,18.96500015258789,4336800.0 2011-06-06,18.75,18.8700008392334,18.579999923706055,18.635000228881836,5519800.0 2011-06-07,18.684999465942383,18.854999542236328,18.684999465942383,18.774999618530273,3549600.0 2011-06-08,18.485000610351562,18.71500015258789,18.415000915527344,18.69499969482422,4212400.0 2011-06-09,18.479999542236328,18.600000381469727,18.395000457763672,18.5,2612400.0 2011-06-10,18.229999542236328,18.475000381469727,18.024999618530273,18.420000076293945,4307600.0 2011-06-13,18.075000762939453,18.2549991607666,17.94499969482422,18.170000076293945,3588400.0 2011-06-14,18.2549991607666,18.375,18.125,18.190000534057617,5043600.0 2011-06-15,18.045000076293945,18.225000381469727,17.96500015258789,18.06999969482422,3688800.0 2011-06-16,17.920000076293945,18.06999969482422,17.760000228881836,18.03499984741211,3138600.0 2011-06-17,17.844999313354492,18.075000762939453,17.760000228881836,18.059999465942383,4882400.0 2011-06-20,17.985000610351562,18.114999771118164,17.81999969482422,17.829999923706055,3740600.0 2011-06-21,18.424999237060547,18.454999923706055,17.920000076293945,18.084999084472656,4253000.0 2011-06-22,18.290000915527344,18.5,18.290000915527344,18.315000534057617,3059600.0 2011-06-23,18.6200008392334,18.639999389648438,18.010000228881836,18.149999618530273,6137600.0 2011-06-24,18.274999618530273,18.584999084472656,18.21500015258789,18.545000076293945,4122400.0 2011-06-27,18.46500015258789,18.53499984741211,18.125,18.295000076293945,3040600.0 2011-06-28,18.540000915527344,18.540000915527344,18.350000381469727,18.479999542236328,4489200.0 2011-06-29,18.6299991607666,18.684999465942383,18.31999969482422,18.545000076293945,9024400.0 2011-06-30,18.954999923706055,19.040000915527344,18.704999923706055,18.7450008392334,5532200.0 2011-07-01,19.174999237060547,19.2450008392334,18.8799991607666,18.989999771118164,2864200.0 2011-07-05,18.950000762939453,19.225000381469727,18.899999618530273,19.204999923706055,3114800.0 2011-07-06,19.030000686645508,19.045000076293945,18.795000076293945,18.885000228881836,2932800.0 2011-07-07,19.19499969482422,19.295000076293945,19.075000762939453,19.174999237060547,3106200.0 2011-07-08,18.934999465942383,19.110000610351562,18.799999237060547,18.975000381469727,2875400.0 2011-07-11,18.739999771118164,18.989999771118164,18.65999984741211,18.739999771118164,3063200.0 2011-07-12,16.46500015258789,16.90999984741211,16.084999084472656,16.809999465942383,33015200.0 2011-07-13,16.204999923706055,16.834999084472656,16.1200008392334,16.575000762939453,14869600.0 2011-07-14,16.0049991607666,16.469999313354492,15.904999732971191,16.295000076293945,11251400.0 2011-07-15,16.170000076293945,16.204999923706055,15.864999771118164,16.100000381469727,5625000.0 2011-07-18,15.984999656677246,16.084999084472656,15.720000267028809,16.030000686645508,6344200.0 2011-07-19,16.424999237060547,16.43000030517578,16.170000076293945,16.200000762939453,6245200.0 2011-07-20,16.350000381469727,16.450000762939453,16.19499969482422,16.424999237060547,6138000.0 2011-07-21,16.674999237060547,16.764999389648438,16.290000915527344,16.405000686645508,7938600.0 2011-07-22,17.05500030517578,17.18000030517578,16.635000228881836,16.65999984741211,6366600.0 2011-07-25,16.860000610351562,16.950000762939453,16.68000030517578,16.850000381469727,3692400.0 2011-07-26,17.1200008392334,17.170000076293945,16.8799991607666,16.8799991607666,7679800.0 2011-07-27,16.770000457763672,16.979999542236328,16.645000457763672,16.94499969482422,10940400.0 2011-07-28,16.93000030517578,17.260000228881836,16.704999923706055,16.80500030517578,7490600.0 2011-07-29,16.875,17.2549991607666,16.665000915527344,17.2549991607666,8762800.0 2011-08-01,16.860000610351562,17.28499984741211,16.635000228881836,17.1200008392334,7930400.0 2011-08-02,16.399999618530273,16.895000457763672,16.395000457763672,16.645000457763672,7625600.0 2011-08-03,16.540000915527344,16.565000534057617,16.0,16.309999465942383,8170400.0 2011-08-04,15.885000228881836,16.360000610351562,15.885000228881836,16.270000457763672,9782800.0 2011-08-05,15.59000015258789,16.2549991607666,15.170000076293945,16.03499984741211,14558400.0 2011-08-08,15.109999656677246,15.550000190734863,15.050000190734863,15.220000267028809,11469000.0 2011-08-09,15.755000114440918,15.755000114440918,14.75,15.34000015258789,15352000.0 2011-08-10,15.354999542236328,15.8149995803833,15.175000190734863,15.430000305175781,12251000.0 2011-08-11,16.040000915527344,16.204999923706055,15.4399995803833,15.475000381469727,7463600.0 2011-08-12,16.024999618530273,16.170000076293945,15.78499984741211,16.0049991607666,6580400.0 2011-08-15,16.170000076293945,16.2549991607666,16.020000457763672,16.125,5150600.0 2011-08-16,15.680000305175781,15.994999885559082,15.375,15.375,7790800.0 2011-08-17,15.524999618530273,15.960000038146973,15.404999732971191,15.640000343322754,6568600.0 2011-08-18,14.854999542236328,15.145000457763672,14.6899995803833,15.100000381469727,8765200.0 2011-08-19,14.800000190734863,15.175000190734863,14.649999618530273,14.725000381469727,6250800.0 2011-08-22,15.09000015258789,15.1850004196167,14.904999732971191,15.09000015258789,5086400.0 2011-08-23,15.850000381469727,15.859999656677246,15.114999771118164,15.164999961853027,6411800.0 2011-08-24,15.869999885559082,15.920000076293945,15.635000228881836,15.845000267028809,4828000.0 2011-08-25,15.725000381469727,15.970000267028809,15.694999694824219,15.930000305175781,6341800.0 2011-08-26,16.145000457763672,16.145000457763672,15.3100004196167,15.579999923706055,4601800.0 2011-08-29,16.690000534057617,16.704999923706055,16.299999237060547,16.344999313354492,4765200.0 2011-08-30,16.415000915527344,16.875,16.405000686645508,16.6299991607666,8314200.0 2011-08-31,16.405000686645508,16.68000030517578,16.280000686645508,16.540000915527344,4830200.0 2011-09-01,16.260000228881836,16.575000762939453,16.260000228881836,16.545000076293945,6557400.0 2011-09-02,15.680000305175781,16.030000686645508,15.5649995803833,15.880000114440918,5692400.0 2011-09-06,15.734999656677246,15.765000343322754,15.25,15.260000228881836,4373800.0 2011-09-07,16.309999465942383,16.315000534057617,15.970000267028809,15.984999656677246,4137400.0 2011-09-08,16.114999771118164,16.475000381469727,16.045000076293945,16.274999618530273,4407600.0 2011-09-09,16.030000686645508,16.329999923706055,15.890000343322754,15.970000267028809,4440600.0 2011-09-12,16.354999542236328,16.360000610351562,15.744999885559082,15.744999885559082,5900400.0 2011-09-13,16.815000534057617,16.854999542236328,16.360000610351562,16.454999923706055,5188000.0 2011-09-14,17.225000381469727,17.454999923706055,16.809999465942383,16.899999618530273,10677000.0 2011-09-15,17.15999984741211,17.459999084472656,17.075000762939453,17.44499969482422,5094000.0 2011-09-16,17.274999618530273,17.479999542236328,17.170000076293945,17.28499984741211,5664800.0 2011-09-19,17.094999313354492,17.239999771118164,16.90999984741211,17.014999389648438,4201200.0 2011-09-20,16.864999771118164,17.280000686645508,16.829999923706055,17.19499969482422,3984400.0 2011-09-21,16.594999313354492,17.075000762939453,16.59000015258789,16.954999923706055,3475400.0 2011-09-22,16.059999465942383,16.469999313354492,15.869999885559082,16.260000228881836,6743400.0 2011-09-23,16.459999084472656,16.5049991607666,15.954999923706055,16.010000228881836,3718200.0 2011-09-26,16.2549991607666,16.53499984741211,15.949999809265137,16.524999618530273,5159800.0 2011-09-27,16.600000381469727,16.899999618530273,16.44499969482422,16.584999084472656,3637800.0 2011-09-28,16.204999923706055,16.704999923706055,16.15999984741211,16.635000228881836,3565600.0 2011-09-29,16.010000228881836,16.55500030517578,15.824999809265137,16.440000534057617,6144200.0 2011-09-30,15.555000305175781,15.989999771118164,15.550000190734863,15.84000015258789,5389600.0 2011-10-03,15.21500015258789,15.699999809265137,15.170000076293945,15.5,5873200.0 2011-10-04,15.84000015258789,15.859999656677246,15.03499984741211,15.03499984741211,9025600.0 2011-10-05,16.329999923706055,16.3700008392334,15.600000381469727,15.904999732971191,5040800.0 2011-10-06,16.645000457763672,16.655000686645508,16.079999923706055,16.325000762939453,5396200.0 2011-10-07,16.84000015258789,17.030000686645508,16.549999237060547,16.674999237060547,5491600.0 2011-10-10,17.174999237060547,17.295000076293945,16.985000610351562,17.1299991607666,4302000.0 2011-10-11,17.155000686645508,17.260000228881836,17.03499984741211,17.170000076293945,4319200.0 2011-10-12,17.229999542236328,17.420000076293945,17.190000534057617,17.28499984741211,5221400.0 2011-10-13,17.655000686645508,17.764999389648438,17.145000457763672,17.184999465942383,7503400.0 2011-10-14,16.725000381469727,17.6200008392334,16.53499984741211,17.5,20531200.0 2011-10-17,16.684999465942383,16.854999542236328,16.604999542236328,16.725000381469727,5718000.0 2011-10-18,16.854999542236328,16.90999984741211,16.530000686645508,16.69499969482422,5505600.0 2011-10-19,16.719999313354492,16.9950008392334,16.635000228881836,16.799999237060547,4721000.0 2011-10-20,16.510000228881836,16.7450008392334,16.309999465942383,16.719999313354492,7526400.0 2011-10-21,16.899999618530273,16.96500015258789,16.670000076293945,16.7549991607666,6969000.0 2011-10-24,17.344999313354492,17.450000762939453,16.915000915527344,16.969999313354492,4085000.0 2011-10-25,17.264999389648438,17.56999969482422,16.924999237060547,17.225000381469727,4189200.0 2011-10-26,17.604999542236328,17.674999237060547,17.15999984741211,17.399999618530273,4160400.0 2011-10-27,18.18000030517578,18.264999389648438,17.885000228881836,18.020000457763672,5237800.0 2011-10-28,18.229999542236328,18.31999969482422,18.010000228881836,18.06999969482422,4141600.0 2011-10-31,18.09000015258789,18.295000076293945,17.915000915527344,18.114999771118164,4480600.0 2011-11-01,17.239999771118164,17.645000457763672,17.15999984741211,17.584999084472656,7387200.0 2011-11-02,17.309999465942383,17.520000457763672,17.190000534057617,17.364999771118164,4494600.0 2011-11-03,17.885000228881836,17.93000030517578,17.239999771118164,17.424999237060547,5478800.0 2011-11-04,18.510000228881836,19.0,18.360000610351562,18.545000076293945,7867000.0 2011-11-07,18.280000686645508,18.424999237060547,18.0,18.315000534057617,7296800.0 2011-11-08,18.459999084472656,18.520000457763672,18.135000228881836,18.3700008392334,4135000.0 2011-11-09,17.725000381469727,18.084999084472656,17.655000686645508,18.05500030517578,4373400.0 2011-11-10,17.8799991607666,17.9950008392334,17.6299991607666,17.864999771118164,2965800.0 2011-11-11,18.3799991607666,18.5,18.020000457763672,18.020000457763672,3276600.0 2011-11-14,18.21500015258789,18.5,18.155000686645508,18.309999465942383,2376000.0 2011-11-15,18.434999465942383,18.549999237060547,18.135000228881836,18.174999237060547,3651600.0 2011-11-16,18.309999465942383,18.690000534057617,18.174999237060547,18.219999313354492,4319800.0 2011-11-17,17.395000457763672,18.385000228881836,17.3799991607666,18.135000228881836,5852400.0 2011-11-18,17.290000915527344,17.53499984741211,17.170000076293945,17.450000762939453,3279800.0 2011-11-21,17.0049991607666,17.170000076293945,16.864999771118164,17.125,2745000.0 2011-11-22,16.594999313354492,17.110000610351562,16.56999969482422,16.96500015258789,4091000.0 2011-11-23,16.274999618530273,16.5049991607666,16.270000457763672,16.485000610351562,3707800.0 2011-11-25,16.149999618530273,16.420000076293945,16.1299991607666,16.139999389648438,1292800.0 2011-11-28,16.53499984741211,16.65999984741211,16.405000686645508,16.55500030517578,5767000.0 2011-11-29,16.485000610351562,16.68000030517578,16.424999237060547,16.5049991607666,2323200.0 2011-11-30,17.454999923706055,17.469999313354492,16.735000610351562,16.844999313354492,5862000.0 2011-12-01,17.43000030517578,17.485000610351562,17.225000381469727,17.3799991607666,2433800.0 2011-12-02,17.325000762939453,17.700000762939453,17.280000686645508,17.559999465942383,2975400.0 2011-12-05,17.454999923706055,17.690000534057617,17.3799991607666,17.584999084472656,2933600.0 2011-12-06,17.450000762939453,17.530000686645508,17.264999389648438,17.415000915527344,3035600.0 2011-12-07,17.55500030517578,17.690000534057617,17.219999313354492,17.420000076293945,3937000.0 2011-12-08,17.325000762939453,17.614999771118164,17.28499984741211,17.434999465942383,3614800.0 2011-12-09,17.405000686645508,17.5,16.934999465942383,17.149999618530273,5546400.0 2011-12-12,17.334999084472656,17.360000610351562,16.985000610351562,17.229999542236328,3896800.0 2011-12-13,16.989999771118164,17.4950008392334,16.854999542236328,17.40999984741211,3916800.0 2011-12-14,16.844999313354492,17.045000076293945,16.790000915527344,16.93000030517578,3294000.0 2011-12-15,16.899999618530273,17.09000015258789,16.825000762939453,17.020000457763672,2070400.0 2011-12-16,17.239999771118164,17.424999237060547,16.934999465942383,16.954999923706055,6163800.0 2011-12-19,17.0049991607666,17.5,16.954999923706055,17.415000915527344,3908200.0 2011-12-20,17.850000381469727,17.889999389648438,17.334999084472656,17.344999313354492,4986400.0 2011-12-21,17.725000381469727,17.975000381469727,17.350000381469727,17.905000686645508,3019000.0 2011-12-22,18.145000457763672,18.219999313354492,17.7450008392334,17.834999084472656,2927600.0 2011-12-23,18.299999237060547,18.350000381469727,18.06999969482422,18.280000686645508,1634800.0 2011-12-27,18.360000610351562,18.475000381469727,18.229999542236328,18.309999465942383,1236200.0 2011-12-28,18.145000457763672,18.389999389648438,18.1200008392334,18.385000228881836,1675600.0 2011-12-29,18.420000076293945,18.434999465942383,18.104999542236328,18.225000381469727,1842400.0 2011-12-30,18.315000534057617,18.4950008392334,18.315000534057617,18.424999237060547,1788600.0 2012-01-03,17.8799991607666,18.440000534057617,17.850000381469727,18.229999542236328,6184000.0 2012-01-04,17.90999984741211,17.940000534057617,17.729999542236328,17.84000015258789,2835600.0 2012-01-05,18.059999465942383,18.075000762939453,17.625,18.03499984741211,4105600.0 2012-01-06,17.809999465942383,18.084999084472656,17.735000610351562,18.030000686645508,3227600.0 2012-01-09,17.989999771118164,18.184999465942383,17.940000534057617,18.084999084472656,2762800.0 2012-01-10,17.9950008392334,18.104999542236328,17.864999771118164,18.06999969482422,3153400.0 2012-01-11,17.899999618530273,18.024999618530273,17.78499984741211,18.024999618530273,2466800.0 2012-01-12,17.875,17.989999771118164,17.80500030517578,17.959999084472656,3622600.0 2012-01-13,17.80500030517578,17.920000076293945,17.6299991607666,17.790000915527344,3629200.0 2012-01-17,18.084999084472656,18.184999465942383,17.899999618530273,18.014999389648438,4145200.0 2012-01-18,19.110000610351562,19.190000534057617,18.625,18.684999465942383,12123400.0 2012-01-19,18.940000534057617,19.225000381469727,18.90999984741211,19.225000381469727,11920400.0 2012-01-20,18.684999465942383,19.0,18.625,18.969999313354492,6171200.0 2012-01-23,18.584999084472656,18.844999313354492,18.545000076293945,18.65999984741211,3683000.0 2012-01-24,18.655000686645508,18.7450008392334,18.360000610351562,18.479999542236328,2631600.0 2012-01-25,18.395000457763672,18.704999923706055,18.235000610351562,18.665000915527344,4714400.0 2012-01-26,18.565000534057617,18.934999465942383,18.399999618530273,18.71500015258789,4488400.0 2012-01-27,18.395000457763672,18.575000762939453,18.25,18.25,2856600.0 2012-01-30,18.434999465942383,18.514999389648438,18.09000015258789,18.239999771118164,3295600.0 2012-01-31,18.450000762939453,18.684999465942383,18.30500030517578,18.594999313354492,3024600.0 2012-02-01,18.780000686645508,18.829999923706055,18.489999771118164,18.700000762939453,3543200.0 2012-02-02,18.844999313354492,19.15999984741211,18.764999389648438,18.764999389648438,4910200.0 2012-02-03,19.209999084472656,19.440000534057617,18.969999313354492,19.139999389648438,4446000.0 2012-02-06,19.010000228881836,19.1299991607666,18.895000457763672,19.024999618530273,3444600.0 2012-02-07,18.649999618530273,18.934999465942383,18.614999771118164,18.920000076293945,5571800.0 2012-02-08,18.639999389648438,18.709999084472656,18.459999084472656,18.59000015258789,5250400.0 2012-02-09,18.665000915527344,18.75,18.4950008392334,18.670000076293945,3945600.0 2012-02-10,18.344999313354492,18.53499984741211,18.264999389648438,18.53499984741211,2791200.0 2012-02-13,18.325000762939453,18.530000686645508,18.174999237060547,18.530000686645508,6771800.0 2012-02-14,18.469999313354492,18.469999313354492,18.139999389648438,18.21500015258789,7809400.0 2012-02-15,18.350000381469727,18.700000762939453,18.34000015258789,18.579999923706055,3714600.0 2012-02-16,18.565000534057617,18.68000030517578,18.190000534057617,18.190000534057617,3572400.0 2012-02-17,18.584999084472656,18.690000534057617,18.44499969482422,18.579999923706055,2893600.0 2012-02-21,18.315000534057617,18.665000915527344,18.229999542236328,18.645000457763672,2271800.0 2012-02-22,18.149999618530273,18.399999618530273,18.104999542236328,18.2450008392334,2197800.0 2012-02-23,18.15999984741211,18.295000076293945,18.0,18.170000076293945,2672000.0 2012-02-24,18.184999465942383,18.239999771118164,18.09000015258789,18.190000534057617,2210400.0 2012-02-27,18.170000076293945,18.274999618530273,17.905000686645508,18.059999465942383,4827800.0 2012-02-28,18.3799991607666,18.469999313354492,18.1299991607666,18.25,2740800.0 2012-02-29,18.03499984741211,18.40999984741211,18.014999389648438,18.389999389648438,3375600.0 2012-03-01,18.06999969482422,18.200000762939453,18.020000457763672,18.15999984741211,2421800.0 2012-03-02,17.850000381469727,18.125,17.7549991607666,17.96500015258789,2962600.0 2012-03-05,17.584999084472656,17.96500015258789,17.510000228881836,17.829999923706055,3709600.0 2012-03-06,17.665000915527344,17.764999389648438,17.5,17.5,3723400.0 2012-03-07,17.834999084472656,17.915000915527344,17.604999542236328,17.71500015258789,2470000.0 2012-03-08,17.924999237060547,18.045000076293945,17.799999237060547,17.8799991607666,3357800.0 2012-03-09,18.065000534057617,18.110000610351562,17.799999237060547,17.860000610351562,2810600.0 2012-03-12,17.93000030517578,18.094999313354492,17.834999084472656,18.065000534057617,3321000.0 2012-03-13,18.295000076293945,18.295000076293945,17.975000381469727,18.014999389648438,2911600.0 2012-03-14,18.270000457763672,18.4950008392334,18.19499969482422,18.299999237060547,3613000.0 2012-03-15,18.44499969482422,18.5,18.219999313354492,18.239999771118164,2801000.0 2012-03-16,18.239999771118164,18.479999542236328,18.200000762939453,18.40999984741211,5374400.0 2012-03-19,18.3700008392334,18.459999084472656,18.1299991607666,18.15999984741211,1908200.0 2012-03-20,18.295000076293945,18.344999313354492,18.1299991607666,18.28499984741211,3365200.0 2012-03-21,18.405000686645508,18.44499969482422,18.21500015258789,18.295000076293945,1941400.0 2012-03-22,18.350000381469727,18.524999618530273,18.235000610351562,18.274999618530273,2798200.0 2012-03-23,18.28499984741211,18.405000686645508,18.15999984741211,18.309999465942383,2033600.0 2012-03-26,18.485000610351562,18.540000915527344,18.309999465942383,18.415000915527344,2869400.0 2012-03-27,18.459999084472656,18.540000915527344,18.40999984741211,18.454999923706055,2897400.0 2012-03-28,18.299999237060547,18.440000534057617,18.1299991607666,18.424999237060547,2384000.0 2012-03-29,18.3700008392334,18.385000228881836,18.075000762939453,18.209999084472656,2540000.0 2012-03-30,18.600000381469727,18.71500015258789,18.399999618530273,18.514999389648438,2988000.0 2012-04-02,18.65999984741211,18.690000534057617,18.329999923706055,18.584999084472656,2640000.0 2012-04-03,18.354999542236328,18.59000015258789,18.295000076293945,18.584999084472656,2332200.0 2012-04-04,18.075000762939453,18.225000381469727,17.975000381469727,18.190000534057617,2247400.0 2012-04-05,18.06999969482422,18.125,17.954999923706055,18.075000762939453,2442800.0 2012-04-09,17.719999313354492,17.915000915527344,17.690000534057617,17.875,3948000.0 2012-04-10,17.53499984741211,17.854999542236328,17.524999618530273,17.670000076293945,4568600.0 2012-04-11,17.774999618530273,17.979999542236328,17.7450008392334,17.7450008392334,2730400.0 2012-04-12,18.09000015258789,18.125,17.770000457763672,17.770000457763672,2589000.0 2012-04-13,17.905000686645508,18.184999465942383,17.905000686645508,18.110000610351562,4857600.0 2012-04-16,17.850000381469727,18.139999389648438,17.809999465942383,18.03499984741211,4535000.0 2012-04-17,18.190000534057617,18.290000915527344,17.889999389648438,18.014999389648438,3279600.0 2012-04-18,18.110000610351562,18.135000228881836,17.889999389648438,18.049999237060547,2832800.0 2012-04-19,17.8799991607666,18.459999084472656,17.8799991607666,18.1200008392334,4842000.0 2012-04-20,17.639999389648438,18.030000686645508,17.635000228881836,17.989999771118164,4146600.0 2012-04-23,17.350000381469727,17.549999237060547,17.34000015258789,17.475000381469727,4739600.0 2012-04-24,17.28499984741211,17.479999542236328,17.280000686645508,17.440000534057617,4211600.0 2012-04-25,17.454999923706055,17.4950008392334,17.315000534057617,17.43000030517578,3331000.0 2012-04-26,17.68000030517578,17.764999389648438,17.3799991607666,17.44499969482422,3430400.0 2012-04-27,17.704999923706055,17.81999969482422,17.584999084472656,17.7549991607666,3899800.0 2012-04-30,17.684999465942383,17.780000686645508,17.604999542236328,17.690000534057617,3600000.0 2012-05-01,17.614999771118164,17.8700008392334,17.610000610351562,17.649999618530273,4312200.0 2012-05-02,17.459999084472656,17.829999923706055,17.3700008392334,17.4950008392334,8274200.0 2012-05-03,17.344999313354492,17.665000915527344,17.344999313354492,17.489999771118164,6787400.0 2012-05-04,16.895000457763672,17.235000610351562,16.8799991607666,17.18000030517578,6792000.0 2012-05-07,16.729999542236328,16.815000534057617,16.65999984741211,16.790000915527344,4674000.0 2012-05-08,16.350000381469727,16.635000228881836,16.325000762939453,16.59000015258789,8485400.0 2012-05-09,16.0,16.19499969482422,15.949999809265137,16.184999465942383,9196200.0 2012-05-10,15.96500015258789,16.145000457763672,15.850000381469727,16.045000076293945,11669800.0 2012-05-11,15.949999809265137,16.19499969482422,15.949999809265137,15.96500015258789,8357800.0 2012-05-14,15.850000381469727,15.890000343322754,15.720000267028809,15.824999809265137,5534600.0 2012-05-15,15.670000076293945,15.880000114440918,15.569999694824219,15.614999771118164,4725600.0 2012-05-16,15.664999961853027,15.875,15.630000114440918,15.779999732971191,6470200.0 2012-05-17,15.494999885559082,15.755000114440918,15.489999771118164,15.640000343322754,4336600.0 2012-05-18,15.244999885559082,15.604999542236328,15.194999694824219,15.53499984741211,6438200.0 2012-05-21,15.444999694824219,15.5649995803833,15.25,15.319999694824219,4560800.0 2012-05-22,15.475000381469727,15.5649995803833,15.375,15.420000076293945,8454000.0 2012-05-23,15.595000267028809,15.645000457763672,15.350000381469727,15.414999961853027,5869000.0 2012-05-24,15.430000305175781,15.625,15.3100004196167,15.574999809265137,3948800.0 2012-05-25,15.46500015258789,15.585000038146973,15.40999984741211,15.470000267028809,2778800.0 2012-05-29,15.675000190734863,15.744999885559082,15.515000343322754,15.625,2809600.0 2012-05-30,15.649999618530273,15.710000038146973,15.404999732971191,15.635000228881836,8579800.0 2012-05-31,15.510000228881836,15.640000343322754,15.350000381469727,15.609999656677246,10784600.0 2012-06-01,15.199999809265137,15.46500015258789,15.164999961853027,15.270000457763672,4180400.0 2012-06-04,15.255000114440918,15.375,15.114999771118164,15.239999771118164,3040000.0 2012-06-05,15.395000457763672,15.460000038146973,15.125,15.265000343322754,3208800.0 2012-06-06,15.850000381469727,15.864999771118164,15.479999542236328,15.545000076293945,3615800.0 2012-06-07,15.869999885559082,16.075000762939453,15.824999809265137,16.014999389648438,4925200.0 2012-06-08,16.0049991607666,16.040000915527344,15.789999961853027,15.789999961853027,3629400.0 2012-06-11,15.789999961853027,16.1200008392334,15.765000343322754,16.104999542236328,4497800.0 2012-06-12,16.1299991607666,16.139999389648438,15.824999809265137,15.824999809265137,2784800.0 2012-06-13,15.930000305175781,16.170000076293945,15.864999771118164,16.065000534057617,3188600.0 2012-06-14,15.914999961853027,16.125,15.75,15.960000038146973,3404600.0 2012-06-15,16.239999771118164,16.239999771118164,15.869999885559082,15.960000038146973,4148600.0 2012-06-18,16.43000030517578,16.4950008392334,16.149999618530273,16.18000030517578,3512400.0 2012-06-19,16.524999618530273,16.649999618530273,16.3700008392334,16.520000457763672,3146200.0 2012-06-20,16.6200008392334,16.71500015258789,16.46500015258789,16.6200008392334,3095600.0 2012-06-21,16.260000228881836,16.645000457763672,16.190000534057617,16.600000381469727,4089200.0 2012-06-22,16.600000381469727,16.645000457763672,16.295000076293945,16.3700008392334,4488600.0 2012-06-25,16.059999465942383,16.4950008392334,15.954999923706055,16.405000686645508,3992600.0 2012-06-26,16.184999465942383,16.344999313354492,15.930000305175781,16.104999542236328,5760800.0 2012-06-27,16.2450008392334,16.405000686645508,16.174999237060547,16.274999618530273,3896400.0 2012-06-28,16.1200008392334,16.229999542236328,15.914999961853027,16.170000076293945,2939800.0 2012-06-29,16.540000915527344,16.594999313354492,16.264999389648438,16.399999618530273,4044400.0 2012-07-02,16.405000686645508,16.65999984741211,16.28499984741211,16.625,2480000.0 2012-07-03,16.530000686645508,16.53499984741211,16.334999084472656,16.375,1098200.0 2012-07-05,16.549999237060547,16.665000915527344,16.28499984741211,16.530000686645508,2256400.0 2012-07-06,16.100000381469727,16.55500030517578,16.040000915527344,16.479999542236328,4091200.0 2012-07-09,15.885000228881836,16.094999313354492,15.78499984741211,16.03499984741211,3420000.0 2012-07-10,15.710000038146973,16.030000686645508,15.579999923706055,15.914999961853027,4207400.0 2012-07-11,15.694999694824219,15.859999656677246,15.515000343322754,15.734999656677246,5282200.0 2012-07-12,15.515000343322754,15.604999542236328,15.3100004196167,15.539999961853027,5015600.0 2012-07-13,15.8149995803833,15.885000228881836,15.505000114440918,15.524999618530273,3715800.0 2012-07-16,15.774999618530273,15.899999618530273,15.625,15.800000190734863,3186800.0 2012-07-17,15.805000305175781,15.914999961853027,15.574999809265137,15.890000343322754,2806400.0 2012-07-18,16.28499984741211,16.3799991607666,15.774999618530273,15.824999809265137,2604600.0 2012-07-19,16.40999984741211,16.479999542236328,16.264999389648438,16.329999923706055,3707800.0 2012-07-20,16.19499969482422,16.399999618530273,16.065000534057617,16.399999618530273,3381600.0 2012-07-23,15.899999618530273,15.975000381469727,15.675000190734863,15.975000381469727,2683200.0 2012-07-24,15.734999656677246,15.944999694824219,15.604999542236328,15.920000076293945,4482200.0 2012-07-25,15.960000038146973,16.135000228881836,15.704999923706055,15.744999885559082,3981400.0 2012-07-26,16.235000610351562,16.5049991607666,16.145000457763672,16.30500030517578,2645000.0 2012-07-27,16.450000762939453,16.5049991607666,16.235000610351562,16.399999618530273,5685000.0 2012-07-30,16.68000030517578,16.704999923706055,16.34000015258789,16.454999923706055,6595600.0 2012-07-31,16.690000534057617,16.864999771118164,16.59000015258789,16.684999465942383,5643000.0 2012-08-01,16.795000076293945,16.920000076293945,16.645000457763672,16.834999084472656,4602000.0 2012-08-02,16.700000762939453,16.825000762939453,16.440000534057617,16.46500015258789,3617800.0 2012-08-03,17.350000381469727,17.395000457763672,16.719999313354492,17.0,5200800.0 2012-08-06,17.31999969482422,17.3700008392334,17.204999923706055,17.350000381469727,3866600.0 2012-08-07,17.44499969482422,17.565000534057617,17.315000534057617,17.344999313354492,4094000.0 2012-08-08,17.46500015258789,17.514999389648438,17.3700008392334,17.415000915527344,3478600.0 2012-08-09,17.43000030517578,17.540000915527344,17.325000762939453,17.3799991607666,4316800.0 2012-08-10,17.530000686645508,17.55500030517578,17.375,17.405000686645508,2708600.0 2012-08-13,17.5,17.55500030517578,17.354999542236328,17.479999542236328,2591000.0 2012-08-14,17.625,17.65999984741211,17.485000610351562,17.5,3437400.0 2012-08-15,17.674999237060547,17.7450008392334,17.55500030517578,17.575000762939453,2273600.0 2012-08-16,17.80500030517578,17.854999542236328,17.670000076293945,17.68000030517578,1920200.0 2012-08-17,17.864999771118164,17.94499969482422,17.7549991607666,17.860000610351562,2943600.0 2012-08-20,17.53499984741211,17.684999465942383,17.46500015258789,17.684999465942383,2692400.0 2012-08-21,17.510000228881836,17.700000762939453,17.5049991607666,17.610000610351562,3049200.0 2012-08-22,17.450000762939453,17.540000915527344,17.290000915527344,17.479999542236328,3863400.0 2012-08-23,17.260000228881836,17.5,17.2549991607666,17.5,3212400.0 2012-08-24,17.364999771118164,17.420000076293945,17.100000381469727,17.28499984741211,4958600.0 2012-08-27,17.274999618530273,17.469999313354492,17.204999923706055,17.399999618530273,2214600.0 2012-08-28,17.3799991607666,17.43000030517578,17.200000762939453,17.21500015258789,5907200.0 2012-08-29,17.3700008392334,17.475000381469727,17.290000915527344,17.315000534057617,3039200.0 2012-08-30,17.219999313354492,17.334999084472656,17.149999618530273,17.25,1910400.0 2012-08-31,17.375,17.479999542236328,17.18000030517578,17.3700008392334,2505400.0 2012-09-04,17.209999084472656,17.389999389648438,16.985000610351562,17.389999389648438,3285600.0 2012-09-05,17.040000915527344,17.25,17.03499984741211,17.1200008392334,3026600.0 2012-09-06,17.46500015258789,17.4950008392334,17.030000686645508,17.209999084472656,5599000.0 2012-09-07,17.334999084472656,17.385000228881836,17.2450008392334,17.3799991607666,4457800.0 2012-09-10,17.06999969482422,17.375,17.045000076293945,17.334999084472656,5400800.0 2012-09-11,17.03499984741211,17.165000915527344,16.78499984741211,17.100000381469727,4514200.0 2012-09-12,16.905000686645508,17.125,16.854999542236328,17.1200008392334,3669000.0 2012-09-13,17.174999237060547,17.209999084472656,16.875,16.875,4441000.0 2012-09-14,17.174999237060547,17.3799991607666,17.075000762939453,17.184999465942383,3952600.0 2012-09-17,17.094999313354492,17.264999389648438,16.989999771118164,17.15999984741211,3461400.0 2012-09-18,17.15999984741211,17.200000762939453,17.014999389648438,17.059999465942383,2684800.0 2012-09-19,17.104999542236328,17.200000762939453,16.950000762939453,17.125,3866000.0 2012-09-20,17.114999771118164,17.15999984741211,16.979999542236328,17.110000610351562,4680800.0 2012-09-21,17.03499984741211,17.204999923706055,17.0049991607666,17.15999984741211,5866800.0 2012-09-24,16.875,17.0049991607666,16.844999313354492,16.989999771118164,3614800.0 2012-09-25,16.469999313354492,16.985000610351562,16.440000534057617,16.950000762939453,3067400.0 2012-09-26,16.360000610351562,16.459999084472656,16.190000534057617,16.454999923706055,5075400.0 2012-09-27,16.459999084472656,16.55500030517578,16.30500030517578,16.415000915527344,4194600.0 2012-09-28,16.3700008392334,16.469999313354492,16.21500015258789,16.375,4029200.0 2012-10-01,16.450000762939453,16.584999084472656,16.385000228881836,16.40999984741211,5477200.0 2012-10-02,16.684999465942383,16.774999618530273,16.510000228881836,16.774999618530273,4556800.0 2012-10-03,16.614999771118164,16.770000457763672,16.55500030517578,16.709999084472656,1992200.0 2012-10-04,16.579999923706055,16.68000030517578,16.4950008392334,16.645000457763672,2587800.0 2012-10-05,16.625,16.725000381469727,16.549999237060547,16.625,4997600.0 2012-10-08,16.4950008392334,16.610000610351562,16.459999084472656,16.520000457763672,2094400.0 2012-10-09,16.229999542236328,16.459999084472656,16.184999465942383,16.405000686645508,3457800.0 2012-10-10,16.024999618530273,16.239999771118164,16.0,16.21500015258789,3307600.0 2012-10-11,16.024999618530273,16.204999923706055,16.0049991607666,16.135000228881836,1867400.0 2012-10-12,15.854999542236328,16.155000686645508,15.845000267028809,16.024999618530273,3737800.0 2012-10-15,16.100000381469727,16.125,15.885000228881836,15.9350004196167,2176400.0 2012-10-16,16.315000534057617,16.459999084472656,15.875,16.084999084472656,7103600.0 2012-10-17,16.260000228881836,16.360000610351562,16.184999465942383,16.229999542236328,3737800.0 2012-10-18,15.859999656677246,16.264999389648438,15.850000381469727,16.2549991607666,6286000.0 2012-10-19,15.675000190734863,15.895000457763672,15.574999809265137,15.880000114440918,4511800.0 2012-10-22,15.645000457763672,15.755000114440918,15.524999618530273,15.649999618530273,3065200.0 2012-10-23,15.819999694824219,15.890000343322754,15.5,15.524999618530273,3734000.0 2012-10-24,15.755000114440918,15.899999618530273,15.6850004196167,15.869999885559082,4451400.0 2012-10-25,15.704999923706055,15.9350004196167,15.675000190734863,15.84000015258789,3189800.0 2012-10-26,15.864999771118164,15.899999618530273,15.680000305175781,15.71500015258789,3783600.0 2012-10-31,15.670000076293945,15.954999923706055,15.640000343322754,15.880000114440918,3661400.0 2012-11-01,16.25,16.2549991607666,15.6850004196167,15.734999656677246,4169400.0 2012-11-02,16.06999969482422,16.2549991607666,15.975000381469727,16.225000381469727,3974400.0 2012-11-05,16.19499969482422,16.229999542236328,15.885000228881836,15.984999656677246,5863200.0 2012-11-06,16.575000762939453,16.670000076293945,16.229999542236328,16.274999618530273,4043800.0 2012-11-07,16.05500030517578,16.385000228881836,16.010000228881836,16.385000228881836,3819200.0 2012-11-08,15.954999923706055,16.229999542236328,15.9399995803833,16.075000762939453,3004800.0 2012-11-09,15.3100004196167,15.744999885559082,15.1850004196167,15.539999961853027,10307000.0 2012-11-12,15.175000190734863,15.395000457763672,15.0,15.305000305175781,7251000.0 2012-11-13,15.0649995803833,15.260000228881836,14.994999885559082,15.095000267028809,5888600.0 2012-11-14,14.954999923706055,15.265000343322754,14.90999984741211,15.104999542236328,6205400.0 2012-11-15,14.805000305175781,15.010000228881836,14.760000228881836,14.949999809265137,5026000.0 2012-11-16,14.6850004196167,14.829999923706055,14.460000038146973,14.795000076293945,7460600.0 2012-11-19,14.970000267028809,15.015000343322754,14.609999656677246,14.614999771118164,5082000.0 2012-11-20,14.8100004196167,15.010000228881836,14.694999694824219,14.895000457763672,3806200.0 2012-11-21,14.704999923706055,14.90999984741211,14.704999923706055,14.84000015258789,5210000.0 2012-11-23,14.994999885559082,14.994999885559082,14.770000457763672,14.835000038146973,1715200.0 2012-11-26,14.850000381469727,15.045000076293945,14.755000114440918,14.949999809265137,3894200.0 2012-11-27,14.869999885559082,15.010000228881836,14.779999732971191,14.864999771118164,3709000.0 2012-11-28,15.130000114440918,15.204999923706055,14.645000457763672,14.850000381469727,7511200.0 2012-11-29,15.085000038146973,15.220000267028809,15.024999618530273,15.145000457763672,3657400.0 2012-11-30,15.210000038146973,15.260000228881836,15.045000076293945,15.100000381469727,4470800.0 2012-12-03,14.954999923706055,15.335000038146973,14.9399995803833,15.279999732971191,3247800.0 2012-12-04,14.90999984741211,14.979999542236328,14.779999732971191,14.960000038146973,3514600.0 2012-12-05,14.96500015258789,14.975000381469727,14.800000190734863,14.90999984741211,3418000.0 2012-12-06,15.255000114440918,15.265000343322754,14.960000038146973,14.975000381469727,3674200.0 2012-12-07,15.425000190734863,15.449999809265137,15.220000267028809,15.345000267028809,3989000.0 2012-12-10,15.494999885559082,15.585000038146973,15.34000015258789,15.375,4811800.0 2012-12-11,15.734999656677246,15.890000343322754,15.529999732971191,15.579999923706055,5164800.0 2012-12-12,15.850000381469727,16.0,15.78499984741211,15.84000015258789,5295200.0 2012-12-13,15.875,16.065000534057617,15.739999771118164,15.975000381469727,6239200.0 2012-12-14,15.819999694824219,15.954999923706055,15.75,15.824999809265137,3495200.0 2012-12-17,15.930000305175781,15.975000381469727,15.670000076293945,15.850000381469727,5966000.0 2012-12-18,16.15999984741211,16.235000610351562,15.869999885559082,15.914999961853027,7992000.0 2012-12-19,16.229999542236328,16.399999618530273,16.114999771118164,16.204999923706055,4653200.0 2012-12-20,16.315000534057617,16.354999542236328,16.09000015258789,16.235000610351562,3422400.0 2012-12-21,16.295000076293945,16.334999084472656,16.049999237060547,16.165000915527344,6380200.0 2012-12-24,16.280000686645508,16.295000076293945,16.049999237060547,16.2450008392334,1308400.0 2012-12-26,16.280000686645508,16.3700008392334,16.200000762939453,16.260000228881836,2154000.0 2012-12-27,16.15999984741211,16.31999969482422,16.0,16.274999618530273,2815800.0 2012-12-28,16.05500030517578,16.229999542236328,15.975000381469727,16.049999237060547,1790800.0 2012-12-31,16.295000076293945,16.295000076293945,15.899999618530273,15.984999656677246,3218800.0 2013-01-02,16.875,16.875,16.55500030517578,16.584999084472656,4988800.0 2013-01-03,16.700000762939453,16.889999389648438,16.655000686645508,16.8700008392334,2966600.0 2013-01-04,16.604999542236328,16.75,16.5,16.75,4806600.0 2013-01-07,16.584999084472656,16.725000381469727,16.489999771118164,16.545000076293945,3444200.0 2013-01-08,16.290000915527344,16.565000534057617,16.190000534057617,16.524999618530273,4209200.0 2013-01-09,16.469999313354492,16.549999237060547,16.34000015258789,16.375,4856800.0 2013-01-10,16.774999618530273,16.774999618530273,16.530000686645508,16.55500030517578,4645000.0 2013-01-11,16.795000076293945,16.829999923706055,16.655000686645508,16.729999542236328,4499200.0 2013-01-14,16.55500030517578,16.774999618530273,16.489999771118164,16.690000534057617,5599400.0 2013-01-15,16.510000228881836,16.559999465942383,16.350000381469727,16.530000686645508,5494200.0 2013-01-16,16.68000030517578,16.739999771118164,16.415000915527344,16.514999389648438,4044800.0 2013-01-17,16.80500030517578,16.854999542236328,16.684999465942383,16.75,5004400.0 2013-01-18,16.764999389648438,16.795000076293945,16.604999542236328,16.729999542236328,3896800.0 2013-01-22,16.614999771118164,16.834999084472656,16.545000076293945,16.795000076293945,4249400.0 2013-01-23,16.575000762939453,16.670000076293945,16.489999771118164,16.65999984741211,3135600.0 2013-01-24,16.6200008392334,16.69499969482422,16.479999542236328,16.604999542236328,2727400.0 2013-01-25,16.649999618530273,16.760000228881836,16.604999542236328,16.639999389648438,3648800.0 2013-01-28,16.860000610351562,16.975000381469727,16.684999465942383,16.770000457763672,2749000.0 2013-01-29,16.790000915527344,16.84000015258789,16.639999389648438,16.799999237060547,1537200.0 2013-01-30,16.885000228881836,16.94499969482422,16.764999389648438,16.78499984741211,2643200.0 2013-01-31,16.725000381469727,16.96500015258789,16.719999313354492,16.8700008392334,3504800.0 2013-02-01,17.260000228881836,17.260000228881836,16.844999313354492,16.959999084472656,4858600.0 2013-02-04,17.0,17.434999465942383,16.975000381469727,17.434999465942383,3539800.0 2013-02-05,17.110000610351562,17.19499969482422,16.959999084472656,17.075000762939453,2561200.0 2013-02-06,17.225000381469727,17.229999542236328,16.934999465942383,16.985000610351562,3516000.0 2013-02-07,16.969999313354492,17.385000228881836,16.920000076293945,17.385000228881836,4075800.0 2013-02-08,18.19499969482422,18.684999465942383,17.940000534057617,18.5,12082400.0 2013-02-11,18.219999313354492,18.225000381469727,18.020000457763672,18.094999313354492,7098800.0 2013-02-12,18.309999465942383,18.315000534057617,18.114999771118164,18.135000228881836,5879400.0 2013-02-13,18.385000228881836,18.434999465942383,18.239999771118164,18.239999771118164,4462600.0 2013-02-14,18.65999984741211,18.815000534057617,18.25,18.270000457763672,5981600.0 2013-02-15,18.540000915527344,18.719999313354492,18.389999389648438,18.6200008392334,4241200.0 2013-02-19,18.575000762939453,18.604999542236328,18.25,18.375,5245600.0 2013-02-20,18.225000381469727,18.6200008392334,18.204999923706055,18.540000915527344,3616600.0 2013-02-21,18.06999969482422,18.264999389648438,17.915000915527344,18.264999389648438,4850600.0 2013-02-22,18.434999465942383,18.485000610351562,18.174999237060547,18.274999618530273,3999800.0 2013-02-25,18.05500030517578,18.625,18.045000076293945,18.5,4078600.0 2013-02-26,18.219999313354492,18.270000457763672,18.014999389648438,18.139999389648438,6877200.0 2013-02-27,18.364999771118164,18.459999084472656,18.1200008392334,18.19499969482422,4384200.0 2013-02-28,18.235000610351562,18.545000076293945,18.229999542236328,18.389999389648438,3241000.0 2013-03-01,18.229999542236328,18.329999923706055,17.989999771118164,18.19499969482422,4624400.0 2013-03-04,18.170000076293945,18.31999969482422,18.09000015258789,18.30500030517578,3144600.0 2013-03-05,18.459999084472656,18.485000610351562,18.2549991607666,18.264999389648438,3631200.0 2013-03-06,18.389999389648438,18.5,18.28499984741211,18.475000381469727,2796600.0 2013-03-07,18.3799991607666,18.5,18.274999618530273,18.450000762939453,3276000.0 2013-03-08,18.424999237060547,18.600000381469727,18.3799991607666,18.485000610351562,3625600.0 2013-03-11,18.475000381469727,18.489999771118164,18.290000915527344,18.315000534057617,2723200.0 2013-03-12,18.415000915527344,18.575000762939453,18.280000686645508,18.399999618530273,4175000.0 2013-03-13,18.315000534057617,18.469999313354492,18.28499984741211,18.399999618530273,3806200.0 2013-03-14,18.3700008392334,18.690000534057617,18.354999542236328,18.40999984741211,3287600.0 2013-03-15,18.139999389648438,18.420000076293945,18.05500030517578,18.270000457763672,5324400.0 2013-03-18,18.010000228881836,18.110000610351562,17.81999969482422,17.899999618530273,2792800.0 2013-03-19,18.014999389648438,18.094999313354492,17.790000915527344,18.09000015258789,3518000.0 2013-03-20,18.18000030517578,18.235000610351562,18.03499984741211,18.15999984741211,2739600.0 2013-03-21,17.864999771118164,18.065000534057617,17.834999084472656,17.9950008392334,2399400.0 2013-03-22,18.100000381469727,18.1200008392334,17.875,17.985000610351562,2008600.0 2013-03-25,18.110000610351562,18.229999542236328,17.979999542236328,18.190000534057617,3560800.0 2013-03-26,18.354999542236328,18.415000915527344,18.165000915527344,18.184999465942383,1950600.0 2013-03-27,18.25,18.290000915527344,18.114999771118164,18.184999465942383,3621200.0 2013-03-28,18.385000228881836,18.395000457763672,18.15999984741211,18.2450008392334,3150200.0 2013-04-01,18.135000228881836,18.424999237060547,18.06999969482422,18.415000915527344,2881200.0 2013-04-02,18.045000076293945,18.165000915527344,17.94499969482422,18.149999618530273,3872400.0 2013-04-03,17.684999465942383,18.059999465942383,17.6200008392334,18.059999465942383,5199400.0 2013-04-04,17.829999923706055,17.8700008392334,17.530000686645508,17.65999984741211,4633000.0 2013-04-05,17.770000457763672,17.80500030517578,17.31999969482422,17.549999237060547,3371800.0 2013-04-08,17.850000381469727,17.885000228881836,17.604999542236328,17.735000610351562,2795400.0 2013-04-09,17.959999084472656,18.100000381469727,17.68000030517578,17.8700008392334,3694000.0 2013-04-10,18.3700008392334,18.385000228881836,18.010000228881836,18.040000915527344,4098200.0 2013-04-11,18.350000381469727,18.5,18.2450008392334,18.28499984741211,3059200.0 2013-04-12,18.155000686645508,18.325000762939453,18.020000457763672,18.325000762939453,2621400.0 2013-04-15,17.934999465942383,18.219999313354492,17.895000457763672,18.03499984741211,2737800.0 2013-04-16,18.149999618530273,18.21500015258789,17.895000457763672,18.0,2687000.0 2013-04-17,17.46500015258789,17.950000762939453,17.350000381469727,17.950000762939453,6745800.0 2013-04-18,17.114999771118164,17.655000686645508,17.079999923706055,17.649999618530273,5459600.0 2013-04-19,17.170000076293945,17.219999313354492,16.860000610351562,17.045000076293945,4297800.0 2013-04-22,17.354999542236328,17.46500015258789,17.020000457763672,17.19499969482422,3534000.0 2013-04-23,17.700000762939453,17.774999618530273,17.420000076293945,17.459999084472656,2772600.0 2013-04-24,17.875,17.940000534057617,17.690000534057617,17.75,2195200.0 2013-04-25,18.145000457763672,18.170000076293945,17.875,17.96500015258789,3414000.0 2013-04-26,17.799999237060547,18.135000228881836,17.774999618530273,18.135000228881836,3995600.0 2013-04-29,17.979999542236328,18.024999618530273,17.764999389648438,17.825000762939453,2164400.0 2013-04-30,18.209999084472656,18.209999084472656,17.875,17.959999084472656,2770600.0 2013-05-01,18.049999237060547,18.225000381469727,18.014999389648438,18.155000686645508,2103000.0 2013-05-02,18.30500030517578,18.329999923706055,18.0,18.045000076293945,4650600.0 2013-05-03,18.774999618530273,18.954999923706055,18.610000610351562,18.854999542236328,8316000.0 2013-05-06,18.704999923706055,18.934999465942383,18.649999618530273,18.655000686645508,5872800.0 2013-05-07,18.579999923706055,18.7450008392334,18.479999542236328,18.690000534057617,3898800.0 2013-05-08,18.729999542236328,18.78499984741211,18.530000686645508,18.584999084472656,3009200.0 2013-05-09,18.549999237060547,18.729999542236328,18.4950008392334,18.674999237060547,9948600.0 2013-05-10,18.604999542236328,18.655000686645508,18.475000381469727,18.565000534057617,9247600.0 2013-05-13,18.579999923706055,18.690000534057617,18.434999465942383,18.5,8665600.0 2013-05-14,18.700000762939453,18.71500015258789,18.514999389648438,18.645000457763672,3338000.0 2013-05-15,18.815000534057617,18.985000610351562,18.610000610351562,18.649999618530273,4498600.0 2013-05-16,18.790000915527344,18.969999313354492,18.774999618530273,18.780000686645508,2876000.0 2013-05-17,18.540000915527344,18.764999389648438,18.405000686645508,18.735000610351562,5995200.0 2013-05-20,18.34000015258789,18.6299991607666,18.309999465942383,18.5049991607666,4040800.0 2013-05-21,18.334999084472656,18.5049991607666,18.290000915527344,18.329999923706055,3976400.0 2013-05-22,18.15999984741211,18.530000686645508,18.06999969482422,18.344999313354492,4618200.0 2013-05-23,18.170000076293945,18.270000457763672,17.979999542236328,18.06999969482422,3948000.0 2013-05-24,18.15999984741211,18.190000534057617,17.905000686645508,18.084999084472656,2893000.0 2013-05-28,18.219999313354492,18.44499969482422,18.145000457763672,18.309999465942383,2139200.0 2013-05-29,18.295000076293945,18.475000381469727,18.155000686645508,18.360000610351562,4057200.0 2013-05-30,18.6200008392334,18.684999465942383,18.31999969482422,18.354999542236328,3255200.0 2013-05-31,18.239999771118164,18.610000610351562,18.239999771118164,18.5049991607666,3560400.0 2013-06-03,18.420000076293945,18.434999465942383,18.170000076293945,18.25,3370200.0 2013-06-04,18.545000076293945,19.174999237060547,18.3700008392334,19.104999542236328,9652200.0 2013-06-05,18.219999313354492,18.545000076293945,18.204999923706055,18.450000762939453,3579800.0 2013-06-06,18.104999542236328,18.290000915527344,17.8700008392334,18.280000686645508,4213600.0 2013-06-07,18.350000381469727,18.364999771118164,18.045000076293945,18.204999923706055,2577600.0 2013-06-10,18.40999984741211,18.524999618530273,18.309999465942383,18.350000381469727,3950200.0 2013-06-11,18.385000228881836,18.549999237060547,18.06999969482422,18.239999771118164,5321000.0 2013-06-12,18.170000076293945,18.55500030517578,18.170000076293945,18.55500030517578,3984400.0 2013-06-13,18.625,18.65999984741211,18.079999923706055,18.184999465942383,3078200.0 2013-06-14,18.520000457763672,18.71500015258789,18.424999237060547,18.610000610351562,2552600.0 2013-06-17,18.774999618530273,18.90999984741211,18.625,18.65999984741211,3242400.0 2013-06-18,19.020000457763672,19.045000076293945,18.7450008392334,18.7450008392334,2743800.0 2013-06-19,18.704999923706055,19.079999923706055,18.690000534057617,19.0049991607666,2678400.0 2013-06-20,18.219999313354492,18.524999618530273,18.135000228881836,18.44499969482422,3813600.0 2013-06-21,18.375,18.459999084472656,18.190000534057617,18.270000457763672,5118400.0 2013-06-24,18.149999618530273,18.315000534057617,18.075000762939453,18.260000228881836,3032400.0 2013-06-25,18.405000686645508,18.454999923706055,18.209999084472656,18.350000381469727,2864400.0 2013-06-26,18.475000381469727,18.655000686645508,18.309999465942383,18.584999084472656,2223400.0 2013-06-27,18.545000076293945,18.700000762939453,18.440000534057617,18.575000762939453,6139200.0 2013-06-28,18.625,18.770000457763672,18.405000686645508,18.450000762939453,5648800.0 2013-07-01,18.684999465942383,18.875,18.59000015258789,18.78499984741211,2644200.0 2013-07-02,18.725000381469727,19.014999389648438,18.604999542236328,18.6200008392334,2837200.0 2013-07-03,18.899999618530273,18.979999542236328,18.594999313354492,18.665000915527344,1443200.0 2013-07-05,19.114999771118164,19.165000915527344,18.850000381469727,19.03499984741211,1794600.0 2013-07-08,18.719999313354492,19.235000610351562,18.6299991607666,19.209999084472656,3611000.0 2013-07-09,18.899999618530273,18.934999465942383,18.7549991607666,18.864999771118164,2297800.0 2013-07-10,19.014999389648438,19.020000457763672,18.809999465942383,18.829999923706055,3302000.0 2013-07-11,19.459999084472656,19.520000457763672,19.155000686645508,19.274999618530273,3781800.0 2013-07-12,19.719999313354492,19.770000457763672,19.40999984741211,19.469999313354492,3686200.0 2013-07-15,19.684999465942383,19.80500030517578,19.6200008392334,19.704999923706055,2115200.0 2013-07-16,19.80500030517578,19.834999084472656,19.69499969482422,19.725000381469727,3665800.0 2013-07-17,19.9950008392334,20.059999465942383,19.78499984741211,19.885000228881836,5284800.0 2013-07-18,20.014999389648438,20.06999969482422,19.790000915527344,20.06999969482422,3434400.0 2013-07-19,19.934999465942383,20.014999389648438,19.774999618530273,19.959999084472656,3359600.0 2013-07-22,19.889999389648438,20.06999969482422,19.81999969482422,20.040000915527344,2450000.0 2013-07-23,20.0049991607666,20.19499969482422,19.920000076293945,20.020000457763672,3029000.0 2013-07-24,19.739999771118164,20.135000228881836,19.635000228881836,20.135000228881836,3523600.0 2013-07-25,19.84000015258789,19.8700008392334,19.68000030517578,19.78499984741211,3015400.0 2013-07-26,19.645000457763672,19.795000076293945,19.489999771118164,19.649999618530273,4850400.0 2013-07-29,19.604999542236328,19.709999084472656,19.514999389648438,19.545000076293945,3332000.0 2013-07-30,19.625,19.719999313354492,19.565000534057617,19.65999984741211,4362800.0 2013-07-31,19.8700008392334,19.940000534057617,19.614999771118164,19.674999237060547,6205600.0 2013-08-01,20.844999313354492,20.889999389648438,20.309999465942383,20.5,7602200.0 2013-08-02,20.739999771118164,20.739999771118164,20.520000457763672,20.604999542236328,6066400.0 2013-08-05,20.84000015258789,20.850000381469727,20.639999389648438,20.639999389648438,3178600.0 2013-08-06,20.655000686645508,20.84000015258789,20.565000534057617,20.75,2729800.0 2013-08-07,20.5049991607666,20.645000457763672,20.424999237060547,20.639999389648438,2714800.0 2013-08-08,20.424999237060547,20.684999465942383,20.415000915527344,20.665000915527344,3130800.0 2013-08-09,20.30500030517578,20.5049991607666,20.25,20.420000076293945,2045400.0 2013-08-12,20.3799991607666,20.475000381469727,20.25,20.25,2581600.0 2013-08-13,20.440000534057617,20.5,20.200000762939453,20.44499969482422,2693600.0 2013-08-14,20.174999237060547,20.399999618530273,20.15999984741211,20.399999618530273,2307200.0 2013-08-15,19.704999923706055,20.0049991607666,19.649999618530273,20.0049991607666,4068000.0 2013-08-16,19.7549991607666,19.924999237060547,19.610000610351562,19.625,3114800.0 2013-08-19,19.459999084472656,19.704999923706055,19.450000762939453,19.489999771118164,2305600.0 2013-08-20,19.55500030517578,19.645000457763672,19.459999084472656,19.5,1785000.0 2013-08-21,19.420000076293945,19.510000228881836,19.229999542236328,19.485000610351562,2512400.0 2013-08-22,19.530000686645508,19.56999969482422,19.239999771118164,19.43000030517578,1259600.0 2013-08-23,19.540000915527344,19.575000762939453,19.344999313354492,19.530000686645508,3869600.0 2013-08-26,19.584999084472656,19.700000762939453,19.454999923706055,19.56999969482422,2051400.0 2013-08-27,19.270000457763672,19.4950008392334,19.264999389648438,19.395000457763672,3057000.0 2013-08-28,19.489999771118164,19.575000762939453,19.270000457763672,19.295000076293945,2165400.0 2013-08-29,19.514999389648438,19.6299991607666,19.40999984741211,19.450000762939453,2373800.0 2013-08-30,19.405000686645508,19.565000534057617,19.219999313354492,19.219999313354492,3036400.0 2013-09-03,19.594999313354492,19.8799991607666,19.43000030517578,19.594999313354492,4228200.0 2013-09-04,19.78499984741211,19.93000030517578,19.295000076293945,19.299999237060547,4656600.0 2013-09-05,19.55500030517578,19.774999618530273,19.450000762939453,19.725000381469727,5489400.0 2013-09-06,19.450000762939453,19.704999923706055,19.334999084472656,19.700000762939453,4087200.0 2013-09-09,19.469999313354492,19.610000610351562,19.385000228881836,19.540000915527344,2444400.0 2013-09-10,19.71500015258789,19.739999771118164,19.575000762939453,19.635000228881836,2202200.0 2013-09-11,19.71500015258789,19.809999465942383,19.614999771118164,19.649999618530273,1987800.0 2013-09-12,19.735000610351562,19.815000534057617,19.565000534057617,19.725000381469727,1911400.0 2013-09-13,19.799999237060547,19.815000534057617,19.65999984741211,19.7549991607666,991000.0 2013-09-16,20.03499984741211,20.075000762939453,19.895000457763672,20.040000915527344,2793400.0 2013-09-17,20.139999389648438,20.2450008392334,20.1200008392334,20.125,1771400.0 2013-09-18,20.21500015258789,20.219999313354492,19.954999923706055,20.135000228881836,1687400.0 2013-09-19,20.225000381469727,20.290000915527344,20.1200008392334,20.25,2019600.0 2013-09-20,20.1200008392334,20.30500030517578,20.1200008392334,20.225000381469727,4361200.0 2013-09-23,20.165000915527344,20.264999389648438,20.040000915527344,20.170000076293945,2556600.0 2013-09-24,20.469999313354492,20.565000534057617,20.2549991607666,20.485000610351562,3356000.0 2013-09-25,20.174999237060547,20.4950008392334,20.1299991607666,20.475000381469727,2946600.0 2013-09-26,20.295000076293945,20.420000076293945,20.165000915527344,20.354999542236328,2584000.0 2013-09-27,20.149999618530273,20.235000610351562,20.100000381469727,20.18000030517578,1839600.0 2013-09-30,20.145000457763672,20.2549991607666,19.864999771118164,19.9950008392334,3792400.0 2013-10-01,20.149999618530273,20.315000534057617,20.045000076293945,20.155000686645508,2731200.0 2013-10-02,19.94499969482422,20.114999771118164,19.854999542236328,19.979999542236328,1994400.0 2013-10-03,19.75,19.94499969482422,19.584999084472656,19.875,2759000.0 2013-10-04,19.69499969482422,19.834999084472656,19.65999984741211,19.71500015258789,3689400.0 2013-10-07,19.739999771118164,19.825000762939453,19.40999984741211,19.559999465942383,2957200.0 2013-10-08,19.44499969482422,19.790000915527344,19.344999313354492,19.725000381469727,3702400.0 2013-10-09,19.40999984741211,19.584999084472656,19.229999542236328,19.520000457763672,2765600.0 2013-10-10,19.844999313354492,19.889999389648438,19.5,19.53499984741211,2682600.0 2013-10-11,20.049999237060547,20.110000610351562,19.725000381469727,19.790000915527344,1671200.0 2013-10-14,20.19499969482422,20.25,19.985000610351562,19.985000610351562,1704600.0 2013-10-15,19.780000686645508,20.149999618530273,19.75,20.045000076293945,3265600.0 2013-10-16,19.954999923706055,19.969999313354492,19.729999542236328,19.864999771118164,3805400.0 2013-10-17,20.094999313354492,20.145000457763672,19.665000915527344,19.80500030517578,2064200.0 2013-10-18,20.149999618530273,20.149999618530273,19.924999237060547,20.1299991607666,2417200.0 2013-10-21,20.25,20.309999465942383,20.135000228881836,20.21500015258789,1489200.0 2013-10-22,20.260000228881836,20.315000534057617,20.020000457763672,20.290000915527344,2970600.0 2013-10-23,19.469999313354492,20.170000076293945,19.3799991607666,20.1200008392334,5334800.0 2013-10-24,19.4950008392334,19.645000457763672,19.46500015258789,19.559999465942383,5423600.0 2013-10-25,19.434999465942383,19.594999313354492,19.274999618530273,19.579999923706055,4193200.0 2013-10-28,19.704999923706055,19.834999084472656,19.440000534057617,19.440000534057617,3809400.0 2013-10-29,20.149999618530273,20.204999923706055,19.764999389648438,19.764999389648438,6186800.0 2013-10-30,19.975000381469727,20.299999237060547,19.8799991607666,20.200000762939453,5419600.0 2013-10-31,21.479999542236328,22.049999237060547,20.905000686645508,21.25,21116600.0 2013-11-01,21.270000457763672,21.6299991607666,21.145000457763672,21.559999465942383,8290200.0 2013-11-04,21.309999465942383,21.309999465942383,21.125,21.28499984741211,4036800.0 2013-11-05,21.329999923706055,21.434999465942383,21.09000015258789,21.21500015258789,3383600.0 2013-11-06,21.485000610351562,21.549999237060547,21.2549991607666,21.344999313354492,2298800.0 2013-11-07,21.079999923706055,21.53499984741211,21.059999465942383,21.530000686645508,2926600.0 2013-11-08,21.44499969482422,21.475000381469727,21.045000076293945,21.110000610351562,3082800.0 2013-11-11,21.479999542236328,21.520000457763672,21.280000686645508,21.364999771118164,2147800.0 2013-11-12,21.75,21.795000076293945,21.354999542236328,21.3700008392334,4204800.0 2013-11-13,21.719999313354492,21.729999542236328,21.434999465942383,21.59000015258789,4887000.0 2013-11-14,21.709999084472656,21.75,21.4950008392334,21.670000076293945,4672400.0 2013-11-15,21.80500030517578,21.80500030517578,21.524999618530273,21.725000381469727,3071200.0 2013-11-18,21.674999237060547,21.844999313354492,21.299999237060547,21.31999969482422,5392600.0 2013-11-19,21.264999389648438,21.5,21.225000381469727,21.489999771118164,2925200.0 2013-11-20,21.389999389648438,21.5,21.100000381469727,21.110000610351562,3720800.0 2013-11-21,21.915000915527344,21.924999237060547,21.364999771118164,21.469999313354492,3323200.0 2013-11-22,21.905000686645508,21.950000762939453,21.584999084472656,21.584999084472656,3627400.0 2013-11-25,21.920000076293945,21.9950008392334,21.655000686645508,21.975000381469727,3510400.0 2013-11-26,21.7450008392334,21.959999084472656,21.735000610351562,21.8799991607666,4320000.0 2013-11-27,21.700000762939453,21.764999389648438,21.440000534057617,21.670000076293945,2474400.0 2013-11-29,21.645000457763672,21.829999923706055,21.6200008392334,21.645000457763672,1595000.0 2013-12-02,21.375,21.729999542236328,21.344999313354492,21.729999542236328,3373800.0 2013-12-03,21.31999969482422,21.5,21.149999618530273,21.399999618530273,5847600.0 2013-12-04,21.209999084472656,21.440000534057617,21.040000915527344,21.309999465942383,3702000.0 2013-12-05,21.165000915527344,21.375,21.030000686645508,21.325000762939453,3762400.0 2013-12-06,21.780000686645508,21.799999237060547,21.334999084472656,21.469999313354492,3762800.0 2013-12-09,21.655000686645508,21.864999771118164,21.584999084472656,21.709999084472656,4152600.0 2013-12-10,21.5049991607666,21.71500015258789,21.44499969482422,21.625,1699200.0 2013-12-11,21.075000762939453,21.549999237060547,20.979999542236328,21.5,4810400.0 2013-12-12,20.985000610351562,21.334999084472656,20.979999542236328,21.31999969482422,3247400.0 2013-12-13,20.764999389648438,21.030000686645508,20.65999984741211,20.9950008392334,4725200.0 2013-12-16,20.8799991607666,20.959999084472656,20.764999389648438,20.80500030517578,3675600.0 2013-12-17,20.969999313354492,21.094999313354492,20.770000457763672,20.850000381469727,4274400.0 2013-12-18,21.274999618530273,21.280000686645508,20.735000610351562,20.954999923706055,6634000.0 2013-12-19,21.344999313354492,21.434999465942383,21.21500015258789,21.344999313354492,4341800.0 2013-12-20,21.709999084472656,21.760000228881836,21.290000915527344,21.315000534057617,22229200.0 2013-12-23,22.040000915527344,22.094999313354492,21.700000762939453,21.850000381469727,4157400.0 2013-12-24,22.21500015258789,22.2549991607666,21.924999237060547,22.030000686645508,2115600.0 2013-12-26,22.174999237060547,22.364999771118164,22.084999084472656,22.360000610351562,2289800.0 2013-12-27,22.139999389648438,22.2450008392334,22.075000762939453,22.200000762939453,1567800.0 2013-12-30,22.229999542236328,22.354999542236328,22.06999969482422,22.110000610351562,1402200.0 2013-12-31,22.375,22.475000381469727,22.28499984741211,22.325000762939453,1631000.0 2014-01-02,22.084999084472656,22.280000686645508,22.0049991607666,22.280000686645508,2300600.0 2014-01-03,22.270000457763672,22.325000762939453,22.094999313354492,22.165000915527344,2266200.0 2014-01-06,22.225000381469727,22.344999313354492,22.165000915527344,22.2549991607666,2725400.0 2014-01-07,22.350000381469727,22.530000686645508,22.229999542236328,22.350000381469727,3036200.0 2014-01-08,22.645000457763672,22.684999465942383,22.270000457763672,22.375,3901800.0 2014-01-09,22.610000610351562,22.75,22.434999465942383,22.639999389648438,2863400.0 2014-01-10,22.53499984741211,22.735000610351562,22.44499969482422,22.690000534057617,3139800.0 2014-01-13,22.575000762939453,22.920000076293945,22.475000381469727,22.485000610351562,4461000.0 2014-01-14,23.05500030517578,23.065000534057617,22.6299991607666,22.704999923706055,3777800.0 2014-01-15,23.170000076293945,23.200000762939453,22.985000610351562,23.049999237060547,2445600.0 2014-01-16,23.135000228881836,23.18000030517578,23.0,23.155000686645508,11764600.0 2014-01-17,23.100000381469727,23.364999771118164,22.975000381469727,23.0,4822600.0 2014-01-21,23.125,23.315000534057617,23.0,23.299999237060547,2830400.0 2014-01-22,23.030000686645508,23.25,23.010000228881836,23.149999618530273,4628800.0 2014-01-23,22.4950008392334,23.05500030517578,22.454999923706055,22.989999771118164,7144600.0 2014-01-24,22.040000915527344,22.450000762939453,22.020000457763672,22.385000228881836,4075600.0 2014-01-27,22.030000686645508,22.235000610351562,21.934999465942383,22.09000015258789,2680400.0 2014-01-28,22.524999618530273,22.530000686645508,22.010000228881836,22.079999923706055,4595200.0 2014-01-29,22.30500030517578,22.684999465942383,22.2549991607666,22.334999084472656,4020200.0 2014-01-30,22.68000030517578,22.81999969482422,22.3799991607666,22.514999389648438,5854000.0 2014-01-31,22.43000030517578,22.635000228881836,22.040000915527344,22.434999465942383,5760000.0 2014-02-03,21.809999465942383,22.4950008392334,21.709999084472656,22.475000381469727,12269000.0 2014-02-04,21.80500030517578,21.895000457763672,21.59000015258789,21.860000610351562,13090200.0 2014-02-05,21.850000381469727,21.934999465942383,21.56999969482422,21.739999771118164,2811400.0 2014-02-06,21.854999542236328,22.03499984741211,21.774999618530273,21.8799991607666,12919800.0 2014-02-07,22.219999313354492,22.235000610351562,21.905000686645508,22.020000457763672,14068600.0 2014-02-10,22.3799991607666,22.440000534057617,22.219999313354492,22.30500030517578,2538600.0 2014-02-11,22.424999237060547,22.46500015258789,22.084999084472656,22.229999542236328,3757600.0 2014-02-12,22.774999618530273,23.4950008392334,22.43000030517578,23.4950008392334,3701000.0 2014-02-13,22.905000686645508,22.924999237060547,22.604999542236328,22.665000915527344,2868200.0 2014-02-14,22.8799991607666,22.96500015258789,22.770000457763672,22.8799991607666,2740600.0 2014-02-18,22.75,22.795000076293945,22.600000381469727,22.674999237060547,3326800.0 2014-02-19,22.450000762939453,22.68000030517578,22.325000762939453,22.3700008392334,3457400.0 2014-02-20,22.600000381469727,22.625,22.299999237060547,22.46500015258789,4713000.0 2014-02-21,22.6299991607666,22.739999771118164,22.514999389648438,22.625,2808800.0 2014-02-24,22.635000228881836,22.834999084472656,22.625,22.704999923706055,4448800.0 2014-02-25,22.670000076293945,22.764999389648438,22.40999984741211,22.704999923706055,6560600.0 2014-02-26,22.764999389648438,23.020000457763672,22.559999465942383,22.690000534057617,4614000.0 2014-02-27,22.80500030517578,22.860000610351562,22.0049991607666,22.729999542236328,3757600.0 2014-02-28,22.774999618530273,22.924999237060547,22.604999542236328,22.844999313354492,2124200.0 2014-03-03,22.475000381469727,22.649999618530273,22.260000228881836,22.579999923706055,2285200.0 2014-03-04,23.155000686645508,23.174999237060547,22.395000457763672,22.475000381469727,6207800.0 2014-03-05,23.274999618530273,23.309999465942383,23.040000915527344,23.075000762939453,4348600.0 2014-03-06,23.325000762939453,23.485000610351562,23.209999084472656,23.264999389648438,2456600.0 2014-03-07,23.290000915527344,23.434999465942383,23.229999542236328,23.420000076293945,3001600.0 2014-03-10,23.2549991607666,23.360000610351562,23.100000381469727,23.280000686645508,1688400.0 2014-03-11,23.100000381469727,23.360000610351562,23.020000457763672,23.299999237060547,1323600.0 2014-03-12,23.209999084472656,23.30500030517578,22.899999618530273,23.024999618530273,2134000.0 2014-03-13,23.079999923706055,23.420000076293945,23.010000228881836,23.329999923706055,6320600.0 2014-03-14,23.03499984741211,23.170000076293945,22.96500015258789,23.084999084472656,3759400.0 2014-03-17,23.344999313354492,23.420000076293945,23.084999084472656,23.084999084472656,2149400.0 2014-03-18,23.69499969482422,23.700000762939453,23.299999237060547,23.395000457763672,2082800.0 2014-03-19,23.635000228881836,23.84000015258789,23.5049991607666,23.625,2346600.0 2014-03-20,24.045000076293945,24.05500030517578,23.510000228881836,23.584999084472656,2423000.0 2014-03-21,23.725000381469727,24.235000610351562,23.709999084472656,24.235000610351562,4167000.0 2014-03-24,23.770000457763672,23.844999313354492,23.524999618530273,23.825000762939453,2465200.0 2014-03-25,23.829999923706055,24.0,23.719999313354492,23.84000015258789,2445200.0 2014-03-26,23.575000762939453,24.049999237060547,23.53499984741211,23.920000076293945,2689600.0 2014-03-27,23.225000381469727,23.614999771118164,23.1299991607666,23.540000915527344,3432000.0 2014-03-28,23.459999084472656,23.6299991607666,23.239999771118164,23.299999237060547,1571000.0 2014-03-31,23.8799991607666,23.94499969482422,23.635000228881836,23.635000228881836,3041600.0 2014-04-01,23.924999237060547,24.020000457763672,23.80500030517578,23.989999771118164,2906800.0 2014-04-02,24.135000228881836,24.145000457763672,23.799999237060547,23.924999237060547,3464600.0 2014-04-03,24.28499984741211,24.514999389648438,24.145000457763672,24.25,3357400.0 2014-04-04,23.59000015258789,24.5049991607666,23.4950008392334,24.5049991607666,3383000.0 2014-04-07,23.454999923706055,23.75,23.315000534057617,23.584999084472656,3109200.0 2014-04-08,23.795000076293945,23.864999771118164,23.424999237060547,23.454999923706055,2226600.0 2014-04-09,24.155000686645508,24.18000030517578,23.8700008392334,23.94499969482422,2574600.0 2014-04-10,23.479999542236328,24.21500015258789,23.479999542236328,24.15999984741211,2830200.0 2014-04-11,23.229999542236328,23.530000686645508,23.165000915527344,23.28499984741211,3224200.0 2014-04-14,23.299999237060547,23.7450008392334,23.084999084472656,23.485000610351562,2670800.0 2014-04-15,23.584999084472656,23.645000457763672,23.200000762939453,23.334999084472656,2413800.0 2014-04-16,23.225000381469727,23.614999771118164,22.834999084472656,23.614999771118164,3745000.0 2014-04-17,23.665000915527344,23.795000076293945,23.25,23.274999618530273,2688400.0 2014-04-21,23.799999237060547,23.885000228881836,23.479999542236328,23.6299991607666,1979200.0 2014-04-22,23.950000762939453,24.030000686645508,23.80500030517578,23.94499969482422,2127200.0 2014-04-23,24.020000457763672,24.125,23.889999389648438,23.96500015258789,2107400.0 2014-04-24,24.19499969482422,24.229999542236328,23.934999465942383,24.155000686645508,4878600.0 2014-04-25,23.579999923706055,24.165000915527344,23.520000457763672,24.094999313354492,5131400.0 2014-04-28,23.469999313354492,23.899999618530273,23.28499984741211,23.690000534057617,3486200.0 2014-04-29,23.649999618530273,23.850000381469727,23.469999313354492,23.600000381469727,3006800.0 2014-04-30,23.770000457763672,23.78499984741211,23.440000534057617,23.614999771118164,2949200.0 2014-05-01,23.329999923706055,23.885000228881836,23.280000686645508,23.78499984741211,4162200.0 2014-05-02,23.385000228881836,23.575000762939453,23.260000228881836,23.260000228881836,2883600.0 2014-05-05,23.3799991607666,23.415000915527344,23.06999969482422,23.229999542236328,3343800.0 2014-05-06,23.174999237060547,23.584999084472656,23.104999542236328,23.415000915527344,3876200.0 2014-05-07,23.44499969482422,23.479999542236328,22.875,23.2450008392334,4220200.0 2014-05-08,23.540000915527344,23.8700008392334,23.30500030517578,23.354999542236328,2566000.0 2014-05-09,23.440000534057617,23.600000381469727,23.204999923706055,23.56999969482422,3196800.0 2014-05-12,23.834999084472656,23.8700008392334,23.514999389648438,23.53499984741211,2710600.0 2014-05-13,23.44499969482422,23.899999618530273,23.44499969482422,23.860000610351562,3011400.0 2014-05-14,23.225000381469727,23.5,23.219999313354492,23.5,2617600.0 2014-05-15,22.924999237060547,23.21500015258789,22.725000381469727,23.184999465942383,3034800.0 2014-05-16,23.200000762939453,23.235000610351562,22.84000015258789,22.920000076293945,3583800.0 2014-05-19,23.200000762939453,23.28499984741211,22.959999084472656,23.15999984741211,3236800.0 2014-05-20,23.0,23.2549991607666,22.940000534057617,23.200000762939453,2230200.0 2014-05-21,23.170000076293945,23.260000228881836,23.020000457763672,23.06999969482422,1983000.0 2014-05-22,23.219999313354492,23.55500030517578,23.145000457763672,23.225000381469727,3479400.0 2014-05-23,23.329999923706055,23.354999542236328,23.100000381469727,23.19499969482422,1991000.0 2014-05-27,23.610000610351562,23.625,23.329999923706055,23.434999465942383,2278600.0 2014-05-28,23.6299991607666,23.7450008392334,23.5,23.625,2154800.0 2014-05-29,23.655000686645508,23.780000686645508,23.55500030517578,23.719999313354492,7206400.0 2014-05-30,23.799999237060547,23.844999313354492,23.579999923706055,23.700000762939453,1913400.0 2014-06-02,23.625,23.739999771118164,23.40999984741211,23.524999618530273,2395000.0 2014-06-03,23.71500015258789,23.809999465942383,23.520000457763672,23.520000457763672,2689600.0 2014-06-04,23.8799991607666,23.889999389648438,23.55500030517578,23.575000762939453,1812400.0 2014-06-05,24.135000228881836,24.190000534057617,23.75,23.950000762939453,2662600.0 2014-06-06,24.325000762939453,24.469999313354492,24.165000915527344,24.25,4830600.0 2014-06-09,24.649999618530273,24.665000915527344,24.219999313354492,24.28499984741211,3252600.0 2014-06-10,24.709999084472656,24.7450008392334,24.524999618530273,24.56999969482422,7470600.0 2014-06-11,24.729999542236328,24.860000610351562,24.594999313354492,24.674999237060547,2863800.0 2014-06-12,24.579999923706055,24.774999618530273,24.485000610351562,24.610000610351562,2327800.0 2014-06-13,24.56999969482422,24.764999389648438,24.5,24.655000686645508,2007000.0 2014-06-16,24.434999465942383,24.604999542236328,24.30500030517578,24.454999923706055,3125600.0 2014-06-17,24.670000076293945,24.709999084472656,24.3799991607666,24.3799991607666,1927600.0 2014-06-18,24.604999542236328,24.719999313354492,24.325000762939453,24.69499969482422,2611800.0 2014-06-19,24.594999313354492,24.65999984741211,24.440000534057617,24.65999984741211,5523000.0 2014-06-20,24.68000030517578,24.729999542236328,24.575000762939453,24.655000686645508,4442600.0 2014-06-23,24.739999771118164,24.834999084472656,24.565000534057617,24.68000030517578,2010600.0 2014-06-24,24.3799991607666,24.795000076293945,24.350000381469727,24.735000610351562,3522000.0 2014-06-25,24.420000076293945,24.450000762939453,24.184999465942383,24.34000015258789,1678800.0 2014-06-26,24.219999313354492,24.434999465942383,24.014999389648438,24.415000915527344,1918200.0 2014-06-27,24.329999923706055,24.350000381469727,24.084999084472656,24.135000228881836,1669000.0 2014-06-30,24.405000686645508,24.450000762939453,24.28499984741211,24.325000762939453,1828400.0 2014-07-01,24.885000228881836,25.020000457763672,24.364999771118164,24.559999465942383,3517800.0 2014-07-02,24.799999237060547,24.934999465942383,24.75,24.81999969482422,1600400.0 2014-07-03,24.915000915527344,24.975000381469727,24.84000015258789,24.844999313354492,995000.0 2014-07-07,24.729999542236328,24.975000381469727,24.69499969482422,24.934999465942383,3276000.0 2014-07-08,24.649999618530273,24.780000686645508,24.549999237060547,24.729999542236328,2176200.0 2014-07-09,24.81999969482422,24.825000762939453,24.594999313354492,24.684999465942383,2013400.0 2014-07-10,24.635000228881836,24.81999969482422,24.325000762939453,24.469999313354492,2252400.0 2014-07-11,24.540000915527344,24.655000686645508,24.395000457763672,24.600000381469727,2477800.0 2014-07-14,24.540000915527344,24.75,24.485000610351562,24.69499969482422,2073600.0 2014-07-15,24.299999237060547,24.614999771118164,24.1200008392334,24.579999923706055,2918200.0 2014-07-16,24.375,24.55500030517578,24.360000610351562,24.415000915527344,2400000.0 2014-07-17,24.075000762939453,24.43000030517578,24.06999969482422,24.28499984741211,1814800.0 2014-07-18,24.270000457763672,24.424999237060547,24.174999237060547,24.200000762939453,2392400.0 2014-07-21,24.274999618530273,24.375,24.15999984741211,24.15999984741211,1460600.0 2014-07-22,24.440000534057617,24.524999618530273,24.30500030517578,24.420000076293945,2044800.0 2014-07-23,23.55500030517578,24.309999465942383,23.524999618530273,24.299999237060547,3365400.0 2014-07-24,23.594999313354492,23.760000228881836,23.55500030517578,23.600000381469727,2794400.0 2014-07-25,22.950000762939453,23.479999542236328,22.684999465942383,23.405000686645508,6479800.0 2014-07-28,23.065000534057617,23.084999084472656,22.635000228881836,22.989999771118164,3715400.0 2014-07-29,23.125,23.34000015258789,23.059999465942383,23.104999542236328,3221200.0 2014-07-30,23.125,23.30500030517578,23.024999618530273,23.235000610351562,2383400.0 2014-07-31,22.510000228881836,23.5,22.389999389648438,23.5,7424000.0 2014-08-01,23.020000457763672,23.575000762939453,22.834999084472656,23.575000762939453,5949800.0 2014-08-04,23.1200008392334,23.155000686645508,22.770000457763672,22.985000610351562,3306400.0 2014-08-05,23.104999542236328,23.270000457763672,22.959999084472656,23.049999237060547,2800600.0 2014-08-06,23.325000762939453,23.40999984741211,23.0,23.010000228881836,3919000.0 2014-08-07,22.78499984741211,23.450000762939453,22.719999313354492,23.264999389648438,4030600.0 2014-08-08,22.985000610351562,23.030000686645508,22.760000228881836,22.885000228881836,2786600.0 2014-08-11,23.135000228881836,23.329999923706055,22.989999771118164,23.104999542236328,1865000.0 2014-08-12,23.290000915527344,23.31999969482422,23.049999237060547,23.125,2294000.0 2014-08-13,23.510000228881836,23.510000228881836,23.2450008392334,23.315000534057617,2062200.0 2014-08-14,23.540000915527344,23.604999542236328,23.40999984741211,23.594999313354492,2009000.0 2014-08-15,23.684999465942383,23.84000015258789,23.424999237060547,23.65999984741211,1625800.0 2014-08-18,23.514999389648438,23.719999313354492,23.3700008392334,23.68000030517578,4244200.0 2014-08-19,23.524999618530273,23.559999465942383,23.34000015258789,23.3700008392334,2540200.0 2014-08-20,23.795000076293945,23.81999969482422,23.475000381469727,23.4950008392334,2943600.0 2014-08-21,23.895000457763672,23.90999984741211,23.684999465942383,23.850000381469727,2338400.0 2014-08-22,23.885000228881836,23.989999771118164,23.690000534057617,23.799999237060547,2066400.0 2014-08-25,23.854999542236328,24.0,23.790000915527344,24.0,2165200.0 2014-08-26,23.90999984741211,24.0,23.834999084472656,23.934999465942383,1271400.0 2014-08-27,23.829999923706055,23.969999313354492,23.665000915527344,23.93000030517578,1439200.0 2014-08-28,24.010000228881836,24.040000915527344,23.68000030517578,23.725000381469727,1791600.0 2014-08-29,24.415000915527344,24.440000534057617,24.1200008392334,24.145000457763672,4268800.0 2014-09-02,24.389999389648438,24.5,24.219999313354492,24.440000534057617,4049000.0 2014-09-03,24.28499984741211,24.420000076293945,24.2549991607666,24.344999313354492,2228400.0 2014-09-04,24.309999465942383,24.4950008392334,24.229999542236328,24.325000762939453,1858000.0 2014-09-05,24.424999237060547,24.424999237060547,24.229999542236328,24.360000610351562,1369200.0 2014-09-08,24.485000610351562,24.545000076293945,24.315000534057617,24.364999771118164,2338200.0 2014-09-09,24.30500030517578,24.510000228881836,24.274999618530273,24.4950008392334,1475200.0 2014-09-10,24.145000457763672,24.2549991607666,23.954999923706055,24.235000610351562,2557200.0 2014-09-11,24.190000534057617,24.280000686645508,24.014999389648438,24.075000762939453,1398200.0 2014-09-12,23.834999084472656,24.225000381469727,23.770000457763672,24.18000030517578,1944000.0 2014-09-15,23.655000686645508,23.969999313354492,23.6200008392334,23.90999984741211,1796400.0 2014-09-16,24.030000686645508,24.065000534057617,23.5049991607666,23.530000686645508,2108000.0 2014-09-17,24.204999923706055,24.375,23.975000381469727,24.06999969482422,2614800.0 2014-09-18,24.594999313354492,24.645000457763672,24.21500015258789,24.28499984741211,2168200.0 2014-09-19,24.21500015258789,24.700000762939453,24.19499969482422,24.700000762939453,2790000.0 2014-09-22,24.0,24.260000228881836,23.915000915527344,24.229999542236328,2383000.0 2014-09-23,23.75,24.155000686645508,23.7450008392334,23.950000762939453,4094400.0 2014-09-24,23.889999389648438,23.989999771118164,23.7450008392334,23.815000534057617,1619400.0 2014-09-25,23.674999237060547,23.920000076293945,23.46500015258789,23.885000228881836,2472200.0 2014-09-26,23.799999237060547,23.889999389648438,23.6200008392334,23.770000457763672,1580800.0 2014-09-29,23.760000228881836,23.875,23.59000015258789,23.59000015258789,3006400.0 2014-09-30,23.614999771118164,23.889999389648438,23.475000381469727,23.735000610351562,5166000.0 2014-10-01,23.03499984741211,23.6299991607666,22.950000762939453,23.575000762939453,6033000.0 2014-10-02,23.139999389648438,23.184999465942383,22.6200008392334,23.049999237060547,5362600.0 2014-10-03,23.065000534057617,23.389999389648438,23.049999237060547,23.225000381469727,4249800.0 2014-10-06,22.989999771118164,23.299999237060547,22.829999923706055,23.2549991607666,3367400.0 2014-10-07,22.46500015258789,23.0,22.459999084472656,22.790000915527344,4211400.0 2014-10-08,23.100000381469727,23.174999237060547,22.354999542236328,22.420000076293945,4756200.0 2014-10-09,22.770000457763672,23.149999618530273,22.7450008392334,23.079999923706055,5231400.0 2014-10-10,19.979999542236328,20.53499984741211,19.510000228881836,20.149999618530273,27492800.0 2014-10-13,19.344999313354492,20.030000686645508,19.059999465942383,19.885000228881836,12524800.0 2014-10-14,19.104999542236328,19.825000762939453,18.94499969482422,19.53499984741211,13544600.0 2014-10-15,18.864999771118164,19.200000762939453,18.524999618530273,18.729999542236328,9553800.0 2014-10-16,19.594999313354492,19.920000076293945,18.459999084472656,18.485000610351562,12413600.0 2014-10-17,19.19499969482422,20.010000228881836,19.15999984741211,19.81999969482422,7293600.0 2014-10-20,19.559999465942383,19.575000762939453,19.0,19.114999771118164,7313600.0 2014-10-21,20.295000076293945,20.329999923706055,19.735000610351562,19.795000076293945,7921600.0 2014-10-22,19.985000610351562,20.415000915527344,19.979999542236328,20.375,4278800.0 2014-10-23,20.170000076293945,20.424999237060547,20.09000015258789,20.104999542236328,3882000.0 2014-10-24,20.520000457763672,20.579999923706055,20.145000457763672,20.145000457763672,3510000.0 2014-10-27,20.584999084472656,20.6299991607666,20.264999389648438,20.475000381469727,6338800.0 2014-10-28,20.940000534057617,20.950000762939453,20.514999389648438,20.635000228881836,3748600.0 2014-10-29,21.110000610351562,21.135000228881836,20.604999542236328,20.850000381469727,8774800.0 2014-10-30,20.545000076293945,20.940000534057617,20.229999542236328,20.940000534057617,7155200.0 2014-10-31,21.55500030517578,22.56999969482422,21.270000457763672,22.56999969482422,14865000.0 2014-11-03,21.604999542236328,21.850000381469727,21.46500015258789,21.549999237060547,4412000.0 2014-11-04,21.440000534057617,21.739999771118164,21.299999237060547,21.59000015258789,3113200.0 2014-11-05,21.795000076293945,21.809999465942383,21.389999389648438,21.520000457763672,2559400.0 2014-11-06,21.7549991607666,21.9950008392334,21.579999923706055,21.850000381469727,3736000.0 2014-11-07,21.56999969482422,21.790000915527344,21.354999542236328,21.770000457763672,4179800.0 2014-11-10,21.7450008392334,21.81999969482422,21.510000228881836,21.610000610351562,2645200.0 2014-11-11,21.690000534057617,21.829999923706055,21.610000610351562,21.80500030517578,2319400.0 2014-11-12,21.690000534057617,21.78499984741211,21.5049991607666,21.6299991607666,7514200.0 2014-11-13,21.44499969482422,21.864999771118164,21.415000915527344,21.774999618530273,3275600.0 2014-11-14,21.68000030517578,21.690000534057617,21.30500030517578,21.399999618530273,2865200.0 2014-11-17,21.829999923706055,21.829999923706055,21.5049991607666,21.665000915527344,3272600.0 2014-11-18,22.014999389648438,22.110000610351562,21.75,21.795000076293945,7633200.0 2014-11-19,21.575000762939453,21.905000686645508,21.514999389648438,21.799999237060547,2960600.0 2014-11-20,21.6200008392334,21.78499984741211,21.399999618530273,21.514999389648438,2609000.0 2014-11-21,21.889999389648438,21.9950008392334,21.639999389648438,21.954999923706055,2971200.0 2014-11-24,22.030000686645508,22.125,21.80500030517578,22.0,3422800.0 2014-11-25,22.059999465942383,22.200000762939453,21.954999923706055,22.145000457763672,3326400.0 2014-11-26,22.524999618530273,22.545000076293945,22.030000686645508,22.030000686645508,2872600.0 2014-11-28,22.575000762939453,22.639999389648438,22.354999542236328,22.600000381469727,1501800.0 2014-12-01,22.364999771118164,22.78499984741211,22.325000762939453,22.524999618530273,3818400.0 2014-12-02,22.325000762939453,22.354999542236328,22.010000228881836,22.34000015258789,5265000.0 2014-12-03,23.295000076293945,23.375,22.46500015258789,22.469999313354492,6389000.0 2014-12-04,23.010000228881836,23.309999465942383,22.920000076293945,23.309999465942383,3162600.0 2014-12-05,23.145000457763672,23.165000915527344,22.93000030517578,23.03499984741211,2428400.0 2014-12-08,22.645000457763672,23.15999984741211,22.510000228881836,23.094999313354492,3200000.0 2014-12-09,22.704999923706055,22.770000457763672,22.399999618530273,22.489999771118164,9757800.0 2014-12-10,22.239999771118164,22.729999542236328,22.1299991607666,22.69499969482422,4452800.0 2014-12-11,22.344999313354492,23.014999389648438,22.299999237060547,23.014999389648438,2715600.0 2014-12-12,21.850000381469727,22.295000076293945,21.844999313354492,22.139999389648438,2694000.0 2014-12-15,21.565000534057617,22.43000030517578,21.549999237060547,22.03499984741211,4342400.0 2014-12-16,21.549999237060547,22.135000228881836,21.489999771118164,21.549999237060547,3674800.0 2014-12-17,21.854999542236328,21.889999389648438,21.34000015258789,21.549999237060547,4860600.0 2014-12-18,22.579999923706055,22.709999084472656,22.059999465942383,22.334999084472656,4467600.0 2014-12-19,22.639999389648438,22.7450008392334,22.364999771118164,22.604999542236328,5818000.0 2014-12-22,22.81999969482422,22.915000915527344,22.530000686645508,22.725000381469727,2450600.0 2014-12-23,22.895000457763672,23.264999389648438,22.8700008392334,23.03499984741211,3471200.0 2014-12-24,22.920000076293945,23.100000381469727,22.809999465942383,22.985000610351562,1104200.0 2014-12-26,22.854999542236328,23.040000915527344,22.84000015258789,22.93000030517578,965000.0 2014-12-29,22.760000228881836,22.93000030517578,22.68000030517578,22.764999389648438,1791200.0 2014-12-30,22.610000610351562,22.780000686645508,22.594999313354492,22.645000457763672,2422400.0 2014-12-31,22.55500030517578,22.895000457763672,22.545000076293945,22.75,2249000.0 2015-01-02,22.434999465942383,22.799999237060547,22.209999084472656,22.68000030517578,1968600.0 2015-01-05,21.934999465942383,22.389999389648438,21.920000076293945,22.329999923706055,2004000.0 2015-01-06,21.510000228881836,22.020000457763672,21.395000457763672,21.8799991607666,2809600.0 2015-01-07,21.6299991607666,21.760000228881836,21.3799991607666,21.719999313354492,2087200.0 2015-01-08,22.31999969482422,22.325000762939453,21.7450008392334,21.760000228881836,3038200.0 2015-01-09,22.260000228881836,22.469999313354492,22.09000015258789,22.43000030517578,2050400.0 2015-01-12,22.014999389648438,22.219999313354492,21.78499984741211,22.1200008392334,2125400.0 2015-01-13,21.985000610351562,22.760000228881836,21.825000762939453,22.44499969482422,4722400.0 2015-01-14,22.5049991607666,22.584999084472656,21.780000686645508,21.860000610351562,6163200.0 2015-01-15,22.229999542236328,22.915000915527344,22.200000762939453,22.825000762939453,3416200.0 2015-01-16,22.420000076293945,22.489999771118164,22.075000762939453,22.149999618530273,3386800.0 2015-01-20,22.6299991607666,22.704999923706055,22.360000610351562,22.610000610351562,2652000.0 2015-01-21,23.084999084472656,23.145000457763672,22.489999771118164,22.594999313354492,3010800.0 2015-01-22,23.270000457763672,23.334999084472656,22.760000228881836,23.309999465942383,3582000.0 2015-01-23,23.260000228881836,23.325000762939453,23.014999389648438,23.325000762939453,2265600.0 2015-01-26,23.395000457763672,23.405000686645508,23.0049991607666,23.149999618530273,1977600.0 2015-01-27,22.895000457763672,23.2549991607666,22.81999969482422,23.1299991607666,3433200.0 2015-01-28,22.854999542236328,23.354999542236328,22.844999313354492,23.075000762939453,4229800.0 2015-01-29,22.924999237060547,23.145000457763672,21.25,22.764999389648438,3875400.0 2015-01-30,22.549999237060547,23.670000076293945,22.520000457763672,23.395000457763672,6774200.0 2015-02-02,22.385000228881836,22.700000762939453,22.05500030517578,22.59000015258789,5274000.0 2015-02-03,22.795000076293945,22.825000762939453,22.40999984741211,22.514999389648438,5434400.0 2015-02-04,23.165000915527344,23.334999084472656,22.670000076293945,22.670000076293945,7229400.0 2015-02-05,24.520000457763672,24.584999084472656,23.7450008392334,23.7450008392334,36340800.0 2015-02-06,24.31999969482422,24.739999771118164,24.190000534057617,24.520000457763672,55782000.0 2015-02-09,23.940000534057617,24.360000610351562,23.864999771118164,24.125,6856400.0 2015-02-10,24.440000534057617,24.454999923706055,23.920000076293945,24.125,7348000.0 2015-02-11,24.434999465942383,24.530000686645508,24.260000228881836,24.440000534057617,5018800.0 2015-02-12,24.989999771118164,25.014999389648438,24.459999084472656,24.75,8938000.0 2015-02-13,25.354999542236328,25.84000015258789,25.014999389648438,25.7549991607666,7701400.0 2015-02-17,25.454999923706055,25.514999389648438,25.09000015258789,25.2450008392334,6692000.0 2015-02-18,25.354999542236328,25.40999984741211,25.15999984741211,25.334999084472656,4364800.0 2015-02-19,25.264999389648438,25.290000915527344,25.0,25.190000534057617,5048400.0 2015-02-20,25.46500015258789,25.46500015258789,24.9950008392334,25.155000686645508,6270800.0 2015-02-23,25.309999465942383,25.395000457763672,25.170000076293945,25.309999465942383,3811200.0 2015-02-24,25.764999389648438,25.809999465942383,25.299999237060547,25.364999771118164,5594600.0 2015-02-25,25.674999237060547,25.770000457763672,25.514999389648438,25.684999465942383,4398200.0 2015-02-26,25.735000610351562,25.780000686645508,25.53499984741211,25.739999771118164,4049200.0 2015-02-27,25.635000228881836,25.834999084472656,25.524999618530273,25.69499969482422,3278200.0 2015-03-02,26.204999923706055,26.219999313354492,25.75,25.80500030517578,3866400.0 2015-03-03,25.71500015258789,26.09000015258789,25.594999313354492,26.0,5262600.0 2015-03-04,25.739999771118164,25.770000457763672,25.424999237060547,25.639999389648438,4692000.0 2015-03-05,25.440000534057617,25.864999771118164,25.290000915527344,25.834999084472656,8892000.0 2015-03-06,25.375,25.59000015258789,25.25,25.264999389648438,5102200.0 2015-03-09,25.665000915527344,25.709999084472656,25.364999771118164,25.489999771118164,3657800.0 2015-03-10,24.764999389648438,25.450000762939453,24.764999389648438,25.350000381469727,5781800.0 2015-03-11,24.510000228881836,24.815000534057617,24.399999618530273,24.655000686645508,11333600.0 2015-03-12,24.844999313354492,24.885000228881836,24.290000915527344,24.295000076293945,8082400.0 2015-03-13,24.760000228881836,24.950000762939453,24.385000228881836,24.875,6241000.0 2015-03-16,25.21500015258789,25.264999389648438,24.850000381469727,24.975000381469727,4282800.0 2015-03-17,24.864999771118164,25.139999389648438,24.700000762939453,25.139999389648438,4005600.0 2015-03-18,25.104999542236328,25.165000915527344,24.395000457763672,24.78499984741211,4780600.0 2015-03-19,25.149999618530273,25.274999618530273,24.8799991607666,25.06999969482422,4221000.0 2015-03-20,25.434999465942383,25.614999771118164,25.170000076293945,25.325000762939453,8357600.0 2015-03-23,25.190000534057617,25.610000610351562,25.184999465942383,25.5,3662000.0 2015-03-24,24.809999465942383,25.360000610351562,24.795000076293945,25.219999313354492,8547800.0 2015-03-25,24.045000076293945,24.915000915527344,24.024999618530273,24.815000534057617,5894800.0 2015-03-26,24.104999542236328,24.235000610351562,23.44499969482422,23.829999923706055,5123600.0 2015-03-27,24.604999542236328,24.7450008392334,23.96500015258789,24.049999237060547,3420600.0 2015-03-30,24.94499969482422,25.084999084472656,24.594999313354492,24.655000686645508,4107400.0 2015-03-31,24.450000762939453,24.864999771118164,24.415000915527344,24.825000762939453,5884000.0 2015-04-01,24.155000686645508,24.434999465942383,23.93000030517578,24.399999618530273,4341800.0 2015-04-02,24.09000015258789,24.375,24.030000686645508,24.190000534057617,2643400.0 2015-04-06,24.15999984741211,24.25,23.59000015258789,23.934999465942383,3137600.0 2015-04-07,24.46500015258789,24.579999923706055,24.114999771118164,24.209999084472656,3355400.0 2015-04-08,24.459999084472656,24.520000457763672,24.239999771118164,24.354999542236328,4104600.0 2015-04-09,24.700000762939453,24.7450008392334,24.354999542236328,24.354999542236328,2815400.0 2015-04-10,25.0,25.05500030517578,24.670000076293945,24.799999237060547,3719800.0 2015-04-13,24.764999389648438,25.075000762939453,24.65999984741211,25.020000457763672,4025000.0 2015-04-14,24.399999618530273,24.71500015258789,24.364999771118164,24.655000686645508,3993000.0 2015-04-15,25.05500030517578,25.125,24.360000610351562,24.44499969482422,3675600.0 2015-04-16,25.1299991607666,25.184999465942383,24.829999923706055,24.864999771118164,3493200.0 2015-04-17,24.600000381469727,24.915000915527344,24.469999313354492,24.875,3405200.0 2015-04-20,24.80500030517578,24.920000076293945,24.645000457763672,24.774999618530273,1912200.0 2015-04-21,24.614999771118164,24.950000762939453,24.479999542236328,24.934999465942383,4745400.0 2015-04-22,24.649999618530273,24.729999542236328,24.309999465942383,24.729999542236328,3316200.0 2015-04-23,24.28499984741211,24.44499969482422,23.915000915527344,24.045000076293945,4558200.0 2015-04-24,23.665000915527344,24.170000076293945,23.510000228881836,24.15999984741211,5078000.0 2015-04-27,23.674999237060547,23.985000610351562,23.600000381469727,23.719999313354492,2884000.0 2015-04-28,23.969999313354492,24.014999389648438,23.53499984741211,23.670000076293945,3689600.0 2015-04-29,23.809999465942383,23.989999771118164,23.68000030517578,23.7450008392334,2794400.0 2015-04-30,23.829999923706055,23.934999465942383,23.665000915527344,23.719999313354492,5315000.0 2015-05-01,24.295000076293945,24.3700008392334,23.93000030517578,24.045000076293945,2894600.0 2015-05-04,24.420000076293945,24.475000381469727,24.325000762939453,24.434999465942383,3228800.0 2015-05-05,23.770000457763672,24.40999984741211,23.760000228881836,24.295000076293945,3498600.0 2015-05-06,23.55500030517578,23.954999923706055,23.364999771118164,23.875,4274800.0 2015-05-07,23.704999923706055,23.985000610351562,23.614999771118164,23.614999771118164,3170800.0 2015-05-08,24.485000610351562,24.9950008392334,23.920000076293945,24.0,8235200.0 2015-05-11,24.69499969482422,24.7549991607666,24.274999618530273,24.485000610351562,4676600.0 2015-05-12,24.545000076293945,24.690000534057617,24.209999084472656,24.584999084472656,4157800.0 2015-05-13,24.829999923706055,24.985000610351562,24.385000228881836,24.69499969482422,3021800.0 2015-05-14,24.924999237060547,25.065000534057617,24.7450008392334,24.895000457763672,3334800.0 2015-05-15,24.6299991607666,25.020000457763672,24.545000076293945,24.985000610351562,4158400.0 2015-05-18,24.489999771118164,24.684999465942383,24.40999984741211,24.604999542236328,4114200.0 2015-05-19,24.15999984741211,24.459999084472656,24.075000762939453,24.375,3770200.0 2015-05-20,24.34000015258789,24.510000228881836,24.1299991607666,24.2450008392334,3374400.0 2015-05-21,24.19499969482422,24.350000381469727,23.969999313354492,24.350000381469727,6848800.0 2015-05-22,24.200000762939453,24.28499984741211,24.084999084472656,24.09000015258789,1868200.0 2015-05-26,23.8799991607666,24.15999984741211,23.799999237060547,24.079999923706055,2683000.0 2015-05-27,24.25,24.315000534057617,23.834999084472656,23.905000686645508,4940600.0 2015-05-28,24.440000534057617,24.489999771118164,24.19499969482422,24.225000381469727,2743400.0 2015-05-29,24.565000534057617,24.71500015258789,24.385000228881836,24.469999313354492,3866200.0 2015-06-01,24.545000076293945,24.75,24.415000915527344,24.625,2882600.0 2015-06-02,24.145000457763672,24.3799991607666,24.104999542236328,24.334999084472656,3037000.0 2015-06-03,24.010000228881836,24.34000015258789,23.985000610351562,24.264999389648438,1680000.0 2015-06-04,23.655000686645508,24.190000534057617,23.56999969482422,23.834999084472656,3735600.0 2015-06-05,23.729999542236328,23.78499984741211,23.485000610351562,23.56999969482422,2197200.0 2015-06-08,23.329999923706055,23.78499984741211,23.260000228881836,23.684999465942383,2702800.0 2015-06-09,23.420000076293945,23.604999542236328,22.1299991607666,22.950000762939453,3018400.0 2015-06-10,23.7549991607666,23.80500030517578,23.475000381469727,23.5,2058000.0 2015-06-11,23.81999969482422,23.875,23.709999084472656,23.780000686645508,2472200.0 2015-06-12,23.68000030517578,23.809999465942383,23.579999923706055,23.719999313354492,2648000.0 2015-06-15,23.799999237060547,23.915000915527344,23.389999389648438,23.450000762939453,3297600.0 2015-06-16,23.8700008392334,23.954999923706055,23.684999465942383,23.690000534057617,2580400.0 2015-06-17,23.950000762939453,24.05500030517578,23.80500030517578,23.950000762939453,4373800.0 2015-06-18,24.5049991607666,24.549999237060547,24.03499984741211,24.05500030517578,5171600.0 2015-06-19,24.834999084472656,24.90999984741211,24.395000457763672,24.579999923706055,9706400.0 2015-06-22,25.204999923706055,25.2450008392334,24.860000610351562,24.959999084472656,4764800.0 2015-06-23,25.100000381469727,25.354999542236328,25.05500030517578,25.28499984741211,4317600.0 2015-06-24,24.739999771118164,25.110000610351562,24.729999542236328,25.104999542236328,3547000.0 2015-06-25,24.670000076293945,24.940000534057617,24.665000915527344,24.825000762939453,4497200.0 2015-06-26,24.209999084472656,24.704999923706055,24.145000457763672,24.59000015258789,4225800.0 2015-06-29,23.600000381469727,24.09000015258789,23.559999465942383,23.895000457763672,3795600.0 2015-06-30,23.71500015258789,24.049999237060547,23.625,23.834999084472656,3660200.0 2015-07-01,23.31999969482422,23.979999542236328,23.19499969482422,23.950000762939453,4928400.0 2015-07-02,23.264999389648438,23.469999313354492,22.985000610351562,23.424999237060547,3978200.0 2015-07-06,22.885000228881836,23.014999389648438,22.584999084472656,23.014999389648438,5610400.0 2015-07-07,22.834999084472656,23.059999465942383,22.31999969482422,23.059999465942383,4973000.0 2015-07-08,22.344999313354492,22.739999771118164,22.1299991607666,22.594999313354492,5936800.0 2015-07-09,22.09000015258789,22.850000381469727,22.084999084472656,22.670000076293945,3523400.0 2015-07-10,22.424999237060547,22.575000762939453,22.295000076293945,22.315000534057617,3433000.0 2015-07-13,22.475000381469727,22.614999771118164,22.344999313354492,22.530000686645508,2955200.0 2015-07-14,22.610000610351562,22.690000534057617,22.469999313354492,22.559999465942383,3214800.0 2015-07-15,22.485000610351562,22.649999618530273,22.315000534057617,22.549999237060547,2950800.0 2015-07-16,22.2549991607666,22.934999465942383,22.030000686645508,22.520000457763672,5633000.0 2015-07-17,22.170000076293945,22.21500015258789,21.934999465942383,22.155000686645508,4512400.0 2015-07-20,21.9950008392334,22.295000076293945,21.905000686645508,22.264999389648438,4124600.0 2015-07-21,21.899999618530273,22.299999237060547,21.854999542236328,21.9950008392334,5164400.0 2015-07-22,21.045000076293945,21.434999465942383,20.84000015258789,21.264999389648438,11137200.0 2015-07-23,21.334999084472656,21.80500030517578,21.06999969482422,21.184999465942383,6638800.0 2015-07-24,20.934999465942383,21.56999969482422,20.454999923706055,21.360000610351562,7461200.0 2015-07-27,20.889999389648438,21.010000228881836,20.575000762939453,20.81999969482422,5364600.0 2015-07-28,21.329999923706055,21.440000534057617,20.56999969482422,20.6299991607666,5149800.0 2015-07-29,21.385000228881836,21.5049991607666,21.219999313354492,21.299999237060547,5000000.0 2015-07-30,21.454999923706055,21.549999237060547,21.280000686645508,21.360000610351562,7370000.0 2015-07-31,21.420000076293945,21.485000610351562,21.344999313354492,21.475000381469727,3512000.0 2015-08-03,21.395000457763672,21.420000076293945,21.0049991607666,21.094999313354492,5954200.0 2015-08-04,21.395000457763672,21.399999618530273,20.719999313354492,21.045000076293945,14268000.0 2015-08-05,21.915000915527344,22.084999084472656,21.53499984741211,21.565000534057617,9822400.0 2015-08-06,21.614999771118164,21.934999465942383,21.44499969482422,21.934999465942383,5171200.0 2015-08-07,21.780000686645508,21.799999237060547,21.43000030517578,21.559999465942383,4256200.0 2015-08-10,22.209999084472656,22.315000534057617,21.93000030517578,22.0,3699400.0 2015-08-11,21.860000610351562,22.020000457763672,21.735000610351562,21.9950008392334,5421000.0 2015-08-12,21.924999237060547,22.040000915527344,21.43000030517578,21.6200008392334,4760000.0 2015-08-13,21.69499969482422,21.920000076293945,21.639999389648438,21.885000228881836,3315200.0 2015-08-14,21.645000457763672,21.69499969482422,21.30500030517578,21.614999771118164,3614200.0 2015-08-17,21.760000228881836,21.795000076293945,21.399999618530273,21.55500030517578,3455800.0 2015-08-18,21.46500015258789,21.75,21.420000076293945,21.670000076293945,4235400.0 2015-08-19,21.34000015258789,21.579999923706055,21.06999969482422,21.46500015258789,4911400.0 2015-08-20,20.764999389648438,21.270000457763672,20.760000228881836,21.06999969482422,4720600.0 2015-08-21,20.420000076293945,20.924999237060547,20.399999618530273,20.684999465942383,6405800.0 2015-08-24,20.06999969482422,20.854999542236328,18.885000228881836,19.0,10347600.0 2015-08-25,19.78499984741211,20.770000457763672,19.78499984741211,20.674999237060547,7894600.0 2015-08-26,20.545000076293945,20.610000610351562,19.90999984741211,20.290000915527344,9333200.0 2015-08-27,21.364999771118164,21.3700008392334,20.815000534057617,20.915000915527344,5745400.0 2015-08-28,21.6200008392334,21.655000686645508,21.225000381469727,21.25,4735200.0 2015-08-31,21.25,21.614999771118164,21.239999771118164,21.510000228881836,4151600.0 2015-09-01,20.170000076293945,20.875,20.079999923706055,20.725000381469727,6894000.0 2015-09-02,20.545000076293945,20.559999465942383,20.110000610351562,20.420000076293945,7566400.0 2015-09-03,20.8700008392334,20.924999237060547,20.56999969482422,20.645000457763672,5024200.0 2015-09-04,20.5,20.735000610351562,20.424999237060547,20.549999237060547,3791600.0 2015-09-08,22.43000030517578,22.5,21.315000534057617,21.760000228881836,11262600.0 2015-09-09,22.184999465942383,22.875,22.139999389648438,22.514999389648438,11532400.0 2015-09-10,22.100000381469727,22.315000534057617,21.684999465942383,22.114999771118164,6696400.0 2015-09-11,21.94499969482422,22.325000762939453,21.815000534057617,21.924999237060547,5936000.0 2015-09-14,21.959999084472656,22.15999984741211,21.885000228881836,22.024999618530273,5370200.0 2015-09-15,22.0049991607666,22.174999237060547,21.889999389648438,22.084999084472656,6048800.0 2015-09-16,21.954999923706055,22.014999389648438,21.854999542236328,21.985000610351562,5973400.0 2015-09-17,21.665000915527344,22.0,21.545000076293945,21.94499969482422,6366600.0 2015-09-18,21.399999618530273,21.65999984741211,21.25,21.405000686645508,5048400.0 2015-09-21,21.364999771118164,21.684999465942383,21.280000686645508,21.600000381469727,2482000.0 2015-09-22,20.9950008392334,21.440000534057617,20.8799991607666,21.020000457763672,2679600.0 2015-09-23,20.674999237060547,21.145000457763672,20.625,20.959999084472656,3902800.0 2015-09-24,20.639999389648438,20.7549991607666,20.045000076293945,20.489999771118164,3061800.0 2015-09-25,20.690000534057617,20.975000381469727,20.510000228881836,20.799999237060547,1895000.0 2015-09-28,20.43000030517578,20.8700008392334,20.415000915527344,20.739999771118164,5433600.0 2015-09-29,20.834999084472656,20.885000228881836,20.3700008392334,20.5,3887600.0 2015-09-30,21.545000076293945,21.579999923706055,20.84000015258789,21.094999313354492,3994200.0 2015-10-01,21.094999313354492,21.6299991607666,20.790000915527344,21.545000076293945,5092400.0 2015-10-02,21.690000534057617,21.69499969482422,20.674999237060547,20.80500030517578,5392400.0 2015-10-05,22.540000915527344,22.7549991607666,21.844999313354492,21.850000381469727,5914400.0 2015-10-06,22.68000030517578,22.739999771118164,22.260000228881836,22.44499969482422,4444800.0 2015-10-07,22.989999771118164,23.149999618530273,22.559999465942383,22.75,3773400.0 2015-10-08,23.325000762939453,23.350000381469727,22.799999237060547,22.94499969482422,4246000.0 2015-10-09,23.135000228881836,23.549999237060547,23.06999969482422,23.25,2410000.0 2015-10-12,23.139999389648438,23.270000457763672,22.875,23.045000076293945,2810800.0 2015-10-13,23.030000686645508,23.104999542236328,22.885000228881836,23.010000228881836,3341400.0 2015-10-14,23.655000686645508,24.084999084472656,22.985000610351562,22.985000610351562,7240800.0 2015-10-15,23.665000915527344,24.184999465942383,23.604999542236328,23.864999771118164,5378400.0 2015-10-16,23.469999313354492,23.709999084472656,23.34000015258789,23.674999237060547,3632400.0 2015-10-19,23.614999771118164,23.75,23.389999389648438,23.440000534057617,2901200.0 2015-10-20,23.700000762939453,23.780000686645508,23.475000381469727,23.5,2346000.0 2015-10-21,23.579999923706055,24.1200008392334,23.545000076293945,23.84000015258789,4100600.0 2015-10-22,24.43000030517578,24.485000610351562,23.760000228881836,23.96500015258789,7051200.0 2015-10-23,24.55500030517578,24.774999618530273,24.295000076293945,24.69499969482422,4584400.0 2015-10-26,24.2549991607666,24.799999237060547,24.18000030517578,24.5049991607666,3202000.0 2015-10-27,23.96500015258789,24.625,23.895000457763672,24.065000534057617,4337600.0 2015-10-28,24.280000686645508,24.299999237060547,23.764999389648438,23.979999542236328,3787400.0 2015-10-29,23.69499969482422,24.114999771118164,23.600000381469727,24.014999389648438,3854800.0 2015-10-30,24.145000457763672,24.209999084472656,23.704999923706055,23.704999923706055,5110200.0 2015-11-02,24.44499969482422,24.475000381469727,24.045000076293945,24.100000381469727,3358800.0 2015-11-03,24.40999984741211,24.4950008392334,24.184999465942383,24.459999084472656,2809200.0 2015-11-04,24.4950008392334,24.559999465942383,24.209999084472656,24.375,4368000.0 2015-11-05,23.954999923706055,24.920000076293945,23.65999984741211,24.875,5380800.0 2015-11-06,23.924999237060547,24.084999084472656,23.700000762939453,23.790000915527344,5911000.0 2015-11-09,23.90999984741211,23.940000534057617,23.459999084472656,23.770000457763672,5819400.0 2015-11-10,23.579999923706055,23.790000915527344,23.469999313354492,23.7549991607666,3222400.0 2015-11-11,23.549999237060547,23.809999465942383,23.540000915527344,23.610000610351562,2144800.0 2015-11-12,23.184999465942383,23.69499969482422,23.174999237060547,23.395000457763672,3755400.0 2015-11-13,22.81999969482422,23.479999542236328,22.764999389648438,23.174999237060547,3070000.0 2015-11-16,22.975000381469727,22.989999771118164,22.0049991607666,22.0049991607666,3523600.0 2015-11-17,23.040000915527344,23.155000686645508,22.815000534057617,22.924999237060547,2866000.0 2015-11-18,23.489999771118164,23.53499984741211,22.834999084472656,22.84000015258789,3342200.0 2015-11-19,23.59000015258789,23.790000915527344,23.21500015258789,23.53499984741211,2284000.0 2015-11-20,23.690000534057617,23.80500030517578,23.514999389648438,23.674999237060547,2172000.0 2015-11-23,23.299999237060547,23.7450008392334,23.21500015258789,23.7450008392334,2395200.0 2015-11-24,23.614999771118164,23.639999389648438,22.815000534057617,23.239999771118164,3159800.0 2015-11-25,23.575000762939453,23.709999084472656,23.440000534057617,23.594999313354492,2184000.0 2015-11-27,23.844999313354492,23.899999618530273,23.440000534057617,23.579999923706055,1441800.0 2015-11-30,24.139999389648438,24.264999389648438,23.829999923706055,23.854999542236328,4334000.0 2015-12-01,24.2450008392334,24.34000015258789,23.959999084472656,24.274999618530273,3369200.0 2015-12-02,23.329999923706055,24.200000762939453,23.25,24.045000076293945,6016600.0 2015-12-03,23.21500015258789,23.709999084472656,23.03499984741211,23.524999618530273,3651200.0 2015-12-04,23.684999465942383,23.7450008392334,23.075000762939453,23.2450008392334,5700200.0 2015-12-07,23.34000015258789,23.739999771118164,23.274999618530273,23.6200008392334,2878400.0 2015-12-08,23.104999542236328,23.174999237060547,22.875,23.084999084472656,3355800.0 2015-12-09,22.7549991607666,23.139999389648438,22.655000686645508,23.0049991607666,3536200.0 2015-12-10,22.674999237060547,22.834999084472656,22.5,22.739999771118164,3040200.0 2015-12-11,22.31999969482422,22.709999084472656,22.290000915527344,22.440000534057617,4328200.0 2015-12-14,22.30500030517578,22.489999771118164,22.079999923706055,22.40999984741211,3360200.0 2015-12-15,23.03499984741211,23.149999618530273,22.450000762939453,22.450000762939453,6661200.0 2015-12-16,23.55500030517578,23.649999618530273,22.915000915527344,23.19499969482422,6480800.0 2015-12-17,23.219999313354492,23.950000762939453,23.219999313354492,23.774999618530273,4716200.0 2015-12-18,23.045000076293945,23.165000915527344,22.764999389648438,23.020000457763672,12320400.0 2015-12-21,23.424999237060547,23.440000534057617,23.100000381469727,23.100000381469727,3813200.0 2015-12-22,23.584999084472656,23.6299991607666,23.375,23.53499984741211,2290800.0 2015-12-23,23.655000686645508,23.780000686645508,23.53499984741211,23.670000076293945,1829400.0 2015-12-24,23.6299991607666,23.799999237060547,23.575000762939453,23.575000762939453,742200.0 2015-12-28,23.764999389648438,23.780000686645508,23.264999389648438,23.559999465942383,3586000.0 2015-12-29,24.059999465942383,24.174999237060547,23.764999389648438,23.8700008392334,2085200.0 2015-12-30,23.8700008392334,24.09000015258789,23.799999237060547,24.0049991607666,1993800.0 2015-12-31,23.270000457763672,23.924999237060547,23.270000457763672,23.825000762939453,2316200.0 2016-01-04,22.989999771118164,23.045000076293945,22.6299991607666,22.829999923706055,4940400.0 2016-01-05,22.81999969482422,23.155000686645508,22.719999313354492,22.989999771118164,3602800.0 2016-01-06,22.46500015258789,22.670000076293945,22.2549991607666,22.3799991607666,3655800.0 2016-01-07,21.329999923706055,22.354999542236328,21.19499969482422,21.9950008392334,6741000.0 2016-01-08,20.764999389648438,21.5,20.725000381469727,21.5,5630600.0 2016-01-11,20.75,21.075000762939453,20.530000686645508,20.950000762939453,5237600.0 2016-01-12,20.924999237060547,21.100000381469727,20.65999984741211,20.9950008392334,4182800.0 2016-01-13,20.655000686645508,21.934999465942383,20.6299991607666,21.059999465942383,10078200.0 2016-01-14,21.020000457763672,21.260000228881836,20.5,20.729999542236328,8390600.0 2016-01-15,20.260000228881836,20.655000686645508,19.81999969482422,20.485000610351562,8426800.0 2016-01-19,20.850000381469727,22.05500030517578,20.469999313354492,21.09000015258789,10197000.0 2016-01-20,21.424999237060547,21.795000076293945,20.770000457763672,21.415000915527344,17610600.0 2016-01-21,21.80500030517578,22.204999923706055,21.415000915527344,21.65999984741211,9032000.0 2016-01-22,21.56999969482422,22.274999618530273,21.184999465942383,22.145000457763672,8170600.0 2016-01-25,21.600000381469727,21.924999237060547,21.290000915527344,21.510000228881836,5421400.0 2016-01-26,22.125,22.395000457763672,21.55500030517578,21.55500030517578,7372600.0 2016-01-27,21.665000915527344,22.290000915527344,21.565000534057617,22.03499984741211,5817000.0 2016-01-28,21.579999923706055,21.934999465942383,21.325000762939453,21.84000015258789,4733600.0 2016-01-29,22.405000686645508,22.454999923706055,21.655000686645508,21.655000686645508,8056200.0 2016-02-01,22.21500015258789,22.5049991607666,21.959999084472656,22.229999542236328,5097600.0 2016-02-02,21.59000015258789,21.940000534057617,21.565000534057617,21.834999084472656,4798800.0 2016-02-03,21.15999984741211,21.610000610351562,20.889999389648438,21.030000686645508,11816000.0 2016-02-04,21.3700008392334,21.899999618530273,20.264999389648438,21.219999313354492,12037800.0 2016-02-05,21.110000610351562,21.850000381469727,21.030000686645508,21.31999969482422,6776800.0 2016-02-08,20.610000610351562,21.0,20.389999389648438,20.885000228881836,7051400.0 2016-02-09,20.6299991607666,21.024999618530273,20.40999984741211,20.469999313354492,5366600.0 2016-02-10,20.135000228881836,20.875,20.1200008392334,20.665000915527344,6194200.0 2016-02-11,19.825000762939453,19.9950008392334,19.5049991607666,19.84000015258789,5916200.0 2016-02-12,20.204999923706055,20.274999618530273,19.684999465942383,20.0,3494000.0 2016-02-16,20.815000534057617,21.03499984741211,20.405000686645508,20.514999389648438,7717200.0 2016-02-17,21.329999923706055,21.354999542236328,20.885000228881836,20.885000228881836,4534600.0 2016-02-18,20.989999771118164,21.3700008392334,20.950000762939453,21.209999084472656,4026200.0 2016-02-19,21.184999465942383,21.30500030517578,20.850000381469727,20.975000381469727,4065600.0 2016-02-22,21.53499984741211,21.704999923706055,21.290000915527344,21.34000015258789,4462400.0 2016-02-23,21.1299991607666,21.655000686645508,21.094999313354492,21.395000457763672,3168400.0 2016-02-24,21.84000015258789,22.0049991607666,20.764999389648438,20.774999618530273,7820200.0 2016-02-25,21.905000686645508,21.959999084472656,21.540000915527344,21.934999465942383,3551200.0 2016-02-26,22.440000534057617,22.475000381469727,21.93000030517578,22.020000457763672,5156400.0 2016-02-29,22.2450008392334,22.59000015258789,22.125,22.34000015258789,5782800.0 2016-03-01,22.610000610351562,22.635000228881836,22.040000915527344,22.299999237060547,5898400.0 2016-03-02,22.8700008392334,22.924999237060547,22.389999389648438,22.450000762939453,5001600.0 2016-03-03,23.059999465942383,23.079999923706055,22.7450008392334,22.895000457763672,3314600.0 2016-03-04,23.415000915527344,23.65999984741211,22.950000762939453,23.094999313354492,5843000.0 2016-03-07,23.860000610351562,23.94499969482422,23.405000686645508,23.43000030517578,5683600.0 2016-03-08,23.334999084472656,23.844999313354492,23.295000076293945,23.639999389648438,4634600.0 2016-03-09,23.7549991607666,23.7549991607666,23.3700008392334,23.514999389648438,4826800.0 2016-03-10,23.549999237060547,23.899999618530273,23.274999618530273,23.780000686645508,4080800.0 2016-03-11,24.30500030517578,24.354999542236328,23.665000915527344,23.799999237060547,4398000.0 2016-03-14,24.049999237060547,24.30500030517578,23.899999618530273,24.299999237060547,3293400.0 2016-03-15,24.045000076293945,24.045000076293945,23.645000457763672,23.860000610351562,3935000.0 2016-03-16,24.014999389648438,24.155000686645508,23.69499969482422,23.989999771118164,4504200.0 2016-03-17,24.21500015258789,24.2450008392334,23.774999618530273,24.0,5398600.0 2016-03-18,24.55500030517578,24.625,24.09000015258789,24.229999542236328,9760800.0 2016-03-21,24.375,24.4950008392334,24.104999542236328,24.44499969482422,4321600.0 2016-03-22,24.155000686645508,24.454999923706055,24.065000534057617,24.225000381469727,3659600.0 2016-03-23,23.979999542236328,24.274999618530273,23.94499969482422,24.184999465942383,2743200.0 2016-03-24,24.059999465942383,24.135000228881836,23.665000915527344,23.78499984741211,2366400.0 2016-03-28,24.0049991607666,24.200000762939453,23.975000381469727,24.174999237060547,3327600.0 2016-03-29,24.405000686645508,24.459999084472656,23.80500030517578,23.905000686645508,3482200.0 2016-03-30,24.420000076293945,24.739999771118164,24.3799991607666,24.520000457763672,3446400.0 2016-03-31,24.100000381469727,24.420000076293945,24.084999084472656,24.420000076293945,5576600.0 2016-04-01,24.139999389648438,24.165000915527344,23.770000457763672,23.954999923706055,4260200.0 2016-04-04,24.190000534057617,24.30500030517578,23.920000076293945,24.09000015258789,4596600.0 2016-04-05,24.325000762939453,24.645000457763672,23.94499969482422,24.0,7538200.0 2016-04-06,24.31999969482422,24.459999084472656,23.760000228881836,24.274999618530273,10016800.0 2016-04-07,23.940000534057617,24.2450008392334,23.899999618530273,24.2450008392334,4689400.0 2016-04-08,24.225000381469727,24.405000686645508,24.05500030517578,24.100000381469727,3774600.0 2016-04-11,24.200000762939453,24.559999465942383,24.184999465942383,24.389999389648438,4019000.0 2016-04-12,24.149999618530273,24.34000015258789,23.969999313354492,24.290000915527344,2935400.0 2016-04-13,24.610000610351562,24.625,24.15999984741211,24.190000534057617,2329800.0 2016-04-14,24.635000228881836,24.729999542236328,24.329999923706055,24.55500030517578,3399200.0 2016-04-15,24.3799991607666,24.600000381469727,24.309999465942383,24.59000015258789,5224200.0 2016-04-18,24.450000762939453,24.524999618530273,24.2549991607666,24.334999084472656,4485000.0 2016-04-19,24.260000228881836,24.645000457763672,24.204999923706055,24.540000915527344,4135600.0 2016-04-20,24.795000076293945,24.860000610351562,24.170000076293945,24.229999542236328,4529800.0 2016-04-21,24.71500015258789,25.0,24.68000030517578,24.735000610351562,3861800.0 2016-04-22,24.854999542236328,25.270000457763672,24.684999465942383,24.690000534057617,4192600.0 2016-04-25,24.78499984741211,24.94499969482422,24.75,24.844999313354492,3122600.0 2016-04-26,25.040000915527344,25.34000015258789,24.81999969482422,24.8799991607666,5386400.0 2016-04-27,25.170000076293945,25.260000228881836,24.65999984741211,24.825000762939453,4662800.0 2016-04-28,24.7549991607666,25.31999969482422,24.700000762939453,25.0,6003000.0 2016-04-29,24.295000076293945,24.670000076293945,24.065000534057617,24.670000076293945,4633200.0 2016-05-02,24.674999237060547,24.71500015258789,24.184999465942383,24.43000030517578,3427400.0 2016-05-03,24.399999618530273,24.565000534057617,24.28499984741211,24.53499984741211,4238400.0 2016-05-04,24.209999084472656,24.454999923706055,24.1299991607666,24.260000228881836,3930400.0 2016-05-05,23.90999984741211,24.415000915527344,23.600000381469727,24.415000915527344,5598600.0 2016-05-06,23.975000381469727,23.975000381469727,23.53499984741211,23.729999542236328,4984600.0 2016-05-09,23.78499984741211,24.094999313354492,23.75,23.940000534057617,2958000.0 2016-05-10,24.170000076293945,24.18000030517578,23.774999618530273,23.905000686645508,3092400.0 2016-05-11,24.15999984741211,24.415000915527344,23.954999923706055,24.030000686645508,2353800.0 2016-05-12,23.665000915527344,24.329999923706055,23.600000381469727,24.19499969482422,4623600.0 2016-05-13,23.579999923706055,23.899999618530273,23.489999771118164,23.674999237060547,5068200.0 2016-05-16,23.975000381469727,24.174999237060547,23.514999389648438,23.575000762939453,3340200.0 2016-05-17,23.889999389648438,24.104999542236328,23.809999465942383,24.010000228881836,3036200.0 2016-05-18,24.165000915527344,24.364999771118164,23.774999618530273,23.774999618530273,3471000.0 2016-05-19,23.81999969482422,24.014999389648438,23.56999969482422,23.760000228881836,2317800.0 2016-05-20,24.40999984741211,24.510000228881836,23.959999084472656,23.959999084472656,3498200.0 2016-05-23,24.43000030517578,24.71500015258789,24.334999084472656,24.354999542236328,2741200.0 2016-05-24,24.979999542236328,25.059999465942383,24.514999389648438,24.524999618530273,4044200.0 2016-05-25,25.084999084472656,25.295000076293945,25.024999618530273,25.065000534057617,4073400.0 2016-05-26,25.329999923706055,25.3700008392334,25.03499984741211,25.03499984741211,3529800.0 2016-05-27,25.4950008392334,25.524999618530273,25.2549991607666,25.3799991607666,2989400.0 2016-05-31,25.84000015258789,25.8700008392334,25.170000076293945,25.565000534057617,5199600.0 2016-06-01,25.854999542236328,25.889999389648438,25.575000762939453,25.690000534057617,2831600.0 2016-06-02,25.860000610351562,25.969999313354492,25.739999771118164,25.770000457763672,3316400.0 2016-06-03,25.905000686645508,25.9950008392334,25.665000915527344,25.850000381469727,3536400.0 2016-06-06,25.8799991607666,26.100000381469727,25.864999771118164,25.899999618530273,3695600.0 2016-06-07,26.405000686645508,26.469999313354492,25.940000534057617,25.954999923706055,4210600.0 2016-06-08,26.4950008392334,26.584999084472656,26.270000457763672,26.450000762939453,3323200.0 2016-06-09,26.385000228881836,26.399999618530273,25.940000534057617,26.389999389648438,3136200.0 2016-06-10,26.125,26.34000015258789,26.020000457763672,26.170000076293945,5738200.0 2016-06-13,25.954999923706055,26.21500015258789,25.920000076293945,26.0049991607666,2865600.0 2016-06-14,26.100000381469727,26.145000457763672,25.729999542236328,25.825000762939453,3341400.0 2016-06-15,26.049999237060547,26.229999542236328,25.895000457763672,26.170000076293945,3140600.0 2016-06-16,26.024999618530273,26.059999465942383,25.610000610351562,25.920000076293945,3765600.0 2016-06-17,25.604999542236328,25.979999542236328,25.5,25.979999542236328,7348800.0 2016-06-20,25.934999465942383,26.149999618530273,25.78499984741211,25.924999237060547,3527600.0 2016-06-21,25.954999923706055,26.084999084472656,25.844999313354492,26.014999389648438,2794000.0 2016-06-22,25.795000076293945,26.125,25.725000381469727,25.93000030517578,2999200.0 2016-06-23,26.420000076293945,26.43000030517578,25.875,25.94499969482422,3023000.0 2016-06-24,25.235000610351562,25.834999084472656,25.084999084472656,25.350000381469727,6314000.0 2016-06-27,24.065000534057617,25.0,23.905000686645508,24.94499969482422,6462200.0 2016-06-28,24.68000030517578,24.770000457763672,24.30500030517578,24.395000457763672,3953200.0 2016-06-29,24.850000381469727,25.010000228881836,24.690000534057617,24.829999923706055,5473000.0 2016-06-30,25.3799991607666,25.405000686645508,24.75,24.889999389648438,6714400.0 2016-07-01,25.209999084472656,25.360000610351562,25.020000457763672,25.295000076293945,2901800.0 2016-07-05,24.920000076293945,25.079999923706055,24.690000534057617,25.079999923706055,4295000.0 2016-07-06,24.7450008392334,24.860000610351562,24.485000610351562,24.799999237060547,5027200.0 2016-07-07,25.200000762939453,26.014999389648438,24.834999084472656,24.834999084472656,3915600.0 2016-07-08,25.934999465942383,25.96500015258789,25.385000228881836,25.434999465942383,3122000.0 2016-07-11,26.174999237060547,26.299999237060547,25.959999084472656,26.299999237060547,4399000.0 2016-07-12,26.549999237060547,26.610000610351562,26.34000015258789,26.34000015258789,3653800.0 2016-07-13,26.625,26.854999542236328,26.56999969482422,26.670000076293945,3557200.0 2016-07-14,26.80500030517578,27.020000457763672,26.690000534057617,26.899999618530273,3028000.0 2016-07-15,26.885000228881836,26.985000610351562,26.69499969482422,26.854999542236328,11689800.0 2016-07-18,27.020000457763672,27.334999084472656,26.934999465942383,27.299999237060547,3109400.0 2016-07-19,26.854999542236328,26.975000381469727,26.725000381469727,26.895000457763672,2682200.0 2016-07-20,27.170000076293945,27.260000228881836,26.81999969482422,26.975000381469727,2981200.0 2016-07-21,26.899999618530273,27.165000915527344,26.815000534057617,27.075000762939453,3437000.0 2016-07-22,27.084999084472656,27.110000610351562,26.665000915527344,26.954999923706055,3231800.0 2016-07-25,27.135000228881836,27.264999389648438,26.84000015258789,26.84000015258789,3468200.0 2016-07-26,28.670000076293945,29.3700008392334,27.155000686645508,27.375,12398200.0 2016-07-27,28.540000915527344,28.770000457763672,28.18000030517578,28.770000457763672,6445200.0 2016-07-28,28.344999313354492,28.655000686645508,28.145000457763672,28.5,3337600.0 2016-07-29,27.81999969482422,28.469999313354492,27.81999969482422,28.420000076293945,7444000.0 2016-08-01,27.905000686645508,28.1200008392334,27.780000686645508,28.020000457763672,4318200.0 2016-08-02,27.489999771118164,27.875,27.2549991607666,27.790000915527344,3626000.0 2016-08-03,27.665000915527344,27.690000534057617,27.40999984741211,27.454999923706055,3169600.0 2016-08-04,27.875,27.915000915527344,27.674999237060547,27.700000762939453,3575200.0 2016-08-05,28.280000686645508,28.28499984741211,27.920000076293945,27.985000610351562,4005000.0 2016-08-08,28.315000534057617,28.565000534057617,28.260000228881836,28.299999237060547,3906400.0 2016-08-09,30.315000534057617,30.985000610351562,29.729999542236328,29.815000534057617,16461000.0 2016-08-10,30.174999237060547,30.424999237060547,30.09000015258789,30.30500030517578,7084400.0 2016-08-11,30.385000228881836,30.43000030517578,30.079999923706055,30.184999465942383,5149200.0 2016-08-12,30.2549991607666,30.760000228881836,30.145000457763672,30.760000228881836,2941200.0 2016-08-15,30.604999542236328,30.635000228881836,30.264999389648438,30.389999389648438,4751200.0 2016-08-16,30.415000915527344,30.639999389648438,30.295000076293945,30.44499969482422,2795200.0 2016-08-17,30.475000381469727,30.5,30.149999618530273,30.3799991607666,2234600.0 2016-08-18,30.614999771118164,30.65999984741211,30.25,30.395000457763672,3473600.0 2016-08-19,30.649999618530273,30.90999984741211,30.524999618530273,30.645000457763672,3411400.0 2016-08-22,30.635000228881836,30.665000915527344,30.459999084472656,30.475000381469727,2469600.0 2016-08-23,30.700000762939453,30.954999923706055,30.684999465942383,30.78499984741211,3481800.0 2016-08-24,30.510000228881836,30.725000381469727,30.440000534057617,30.575000762939453,2914800.0 2016-08-25,30.565000534057617,30.815000534057617,30.450000762939453,30.520000457763672,3540800.0 2016-08-26,30.790000915527344,31.1200008392334,30.594999313354492,30.610000610351562,3074000.0 2016-08-29,30.799999237060547,31.0,30.780000686645508,30.834999084472656,2232800.0 2016-08-30,30.71500015258789,31.1200008392334,30.625,30.885000228881836,3032600.0 2016-08-31,30.954999923706055,30.9950008392334,30.575000762939453,30.78499984741211,4529400.0 2016-09-01,31.399999618530273,31.399999618530273,30.780000686645508,31.049999237060547,6825400.0 2016-09-02,31.344999313354492,31.5,31.135000228881836,31.3700008392334,3732000.0 2016-09-06,31.135000228881836,31.55500030517578,30.905000686645508,31.405000686645508,5510400.0 2016-09-07,30.389999389648438,30.93000030517578,30.274999618530273,30.739999771118164,10122200.0 2016-09-08,30.329999923706055,30.475000381469727,30.149999618530273,30.3799991607666,3503400.0 2016-09-09,29.260000228881836,30.190000534057617,29.15999984741211,30.079999923706055,5893600.0 2016-09-12,29.93000030517578,29.9950008392334,29.075000762939453,29.190000534057617,3907200.0 2016-09-13,29.565000534057617,29.979999542236328,29.434999465942383,29.790000915527344,4871400.0 2016-09-14,29.704999923706055,29.780000686645508,29.299999237060547,29.540000915527344,2819800.0 2016-09-15,30.219999313354492,30.44499969482422,29.665000915527344,29.739999771118164,5869400.0 2016-09-16,30.155000686645508,30.3700008392334,29.809999465942383,30.204999923706055,6765400.0 2016-09-19,30.295000076293945,30.645000457763672,30.149999618530273,30.364999771118164,2464600.0 2016-09-20,30.100000381469727,30.420000076293945,30.03499984741211,30.395000457763672,2975000.0 2016-09-21,30.559999465942383,30.584999084472656,30.15999984741211,30.260000228881836,2848800.0 2016-09-22,30.59000015258789,30.920000076293945,30.28499984741211,30.774999618530273,3381600.0 2016-09-23,30.31999969482422,30.670000076293945,30.299999237060547,30.6200008392334,1968800.0 2016-09-26,30.235000610351562,30.375,30.049999237060547,30.25,1912200.0 2016-09-27,30.65999984741211,30.69499969482422,30.0,30.155000686645508,3059400.0 2016-09-28,30.825000762939453,30.889999389648438,30.540000915527344,30.704999923706055,2670000.0 2016-09-29,30.985000610351562,31.190000534057617,30.44499969482422,30.825000762939453,3943600.0 2016-09-30,31.06999969482422,31.364999771118164,30.924999237060547,31.05500030517578,5265200.0 2016-10-03,30.90999984741211,31.21500015258789,30.825000762939453,31.030000686645508,2433600.0 2016-10-04,30.65999984741211,31.100000381469727,30.559999465942383,30.889999389648438,2563400.0 2016-10-05,31.059999465942383,31.299999237060547,30.75,30.829999923706055,2803800.0 2016-10-06,31.290000915527344,31.299999237060547,30.895000457763672,31.059999465942383,3033800.0 2016-10-07,31.030000686645508,31.299999237060547,30.760000228881836,31.299999237060547,2369400.0 2016-10-10,30.655000686645508,31.280000686645508,30.614999771118164,31.149999618530273,2724800.0 2016-10-11,29.844999313354492,30.700000762939453,29.540000915527344,30.549999237060547,4868600.0 2016-10-12,29.5,29.795000076293945,29.235000610351562,29.7549991607666,5796800.0 2016-10-13,29.204999923706055,29.264999389648438,28.760000228881836,29.264999389648438,4045400.0 2016-10-14,29.5,29.8700008392334,29.239999771118164,29.389999389648438,4057600.0 2016-10-17,29.350000381469727,29.704999923706055,29.329999923706055,29.450000762939453,2694800.0 2016-10-18,29.43000030517578,29.815000534057617,29.395000457763672,29.704999923706055,3481000.0 2016-10-19,30.0049991607666,30.135000228881836,29.209999084472656,29.360000610351562,6165200.0 2016-10-20,29.854999542236328,30.040000915527344,29.549999237060547,29.905000686645508,2602400.0 2016-10-21,29.75,29.829999923706055,29.395000457763672,29.704999923706055,2008200.0 2016-10-24,30.31999969482422,30.350000381469727,29.96500015258789,29.96500015258789,2318600.0 2016-10-25,30.454999923706055,30.59000015258789,30.295000076293945,30.329999923706055,3309000.0 2016-10-26,30.274999618530273,30.3799991607666,30.05500030517578,30.264999389648438,3104000.0 2016-10-27,30.18000030517578,30.709999084472656,30.06999969482422,30.375,3226200.0 2016-10-28,30.149999618530273,30.510000228881836,30.045000076293945,30.229999542236328,2126000.0 2016-10-31,30.274999618530273,30.604999542236328,30.264999389648438,30.344999313354492,4822000.0 2016-11-01,30.09000015258789,30.44499969482422,29.75,30.399999618530273,3987200.0 2016-11-02,29.93000030517578,30.34000015258789,29.889999389648438,30.110000610351562,4126200.0 2016-11-03,29.815000534057617,30.09000015258789,29.690000534057617,29.989999771118164,2423400.0 2016-11-04,30.110000610351562,30.260000228881836,29.725000381469727,29.760000228881836,4218400.0 2016-11-07,31.114999771118164,31.165000915527344,30.450000762939453,30.559999465942383,6885200.0 2016-11-08,31.979999542236328,32.80500030517578,31.594999313354492,32.6150016784668,10176600.0 2016-11-09,32.154998779296875,32.36000061035156,30.774999618530273,31.104999542236328,6642400.0 2016-11-10,31.219999313354492,32.709999084472656,31.05500030517578,32.27000045776367,10097000.0 2016-11-11,31.575000762939453,31.604999542236328,31.079999923706055,31.219999313354492,4819400.0 2016-11-14,31.764999389648438,31.905000686645508,31.549999237060547,31.84000015258789,4827600.0 2016-11-15,32.595001220703125,32.630001068115234,31.729999542236328,31.815000534057617,4592400.0 2016-11-16,32.82500076293945,32.8650016784668,32.25,32.3849983215332,3663400.0 2016-11-17,32.724998474121094,32.95000076293945,32.415000915527344,32.654998779296875,3157400.0 2016-11-18,32.28499984741211,32.724998474121094,32.130001068115234,32.58000183105469,6136800.0 2016-11-21,32.599998474121094,32.80500030517578,32.310001373291016,32.45000076293945,5826400.0 2016-11-22,32.78499984741211,32.83000183105469,32.41999816894531,32.59000015258789,4657800.0 2016-11-23,33.05500030517578,33.060001373291016,32.63999938964844,32.75,3424600.0 2016-11-25,33.040000915527344,33.125,32.91999816894531,32.97999954223633,1251800.0 2016-11-28,32.95000076293945,33.404998779296875,32.81999969482422,32.9900016784668,4067200.0 2016-11-29,33.01499938964844,33.165000915527344,32.744998931884766,32.880001068115234,3885000.0 2016-11-30,33.09000015258789,33.380001068115234,32.77000045776367,33.005001068115234,6499600.0 2016-12-01,30.614999771118164,33.19499969482422,30.385000228881836,33.165000915527344,17624800.0 2016-12-02,31.024999618530273,31.350000381469727,30.424999237060547,30.594999313354492,5464800.0 2016-12-05,31.614999771118164,31.854999542236328,31.19499969482422,31.364999771118164,5873600.0 2016-12-06,31.7450008392334,31.850000381469727,31.489999771118164,31.610000610351562,4300400.0 2016-12-07,32.25,32.29499816894531,31.520000457763672,31.760000228881836,3257200.0 2016-12-08,32.595001220703125,32.6349983215332,32.095001220703125,32.279998779296875,3643400.0 2016-12-09,32.26499938964844,32.68000030517578,32.06999969482422,32.65999984741211,2911400.0 2016-12-12,31.80500030517578,32.290000915527344,31.475000381469727,32.185001373291016,3341000.0 2016-12-13,32.54999923706055,32.70000076293945,32.005001068115234,32.09000015258789,2651200.0 2016-12-14,32.525001525878906,32.79999923706055,32.45000076293945,32.47999954223633,3201600.0 2016-12-15,32.915000915527344,33.14500045776367,32.45000076293945,32.65999984741211,6317800.0 2016-12-16,32.26499938964844,33.119998931884766,32.209999084472656,33.095001220703125,5762600.0 2016-12-19,32.505001068115234,32.744998931884766,32.2400016784668,32.28499984741211,2013400.0 2016-12-20,32.650001525878906,32.88999938964844,32.505001068115234,32.68000030517578,2216600.0 2016-12-21,32.584999084472656,32.85499954223633,32.380001068115234,32.72999954223633,2086000.0 2016-12-22,32.689998626708984,32.76499938964844,32.415000915527344,32.76499938964844,2381600.0 2016-12-23,32.70000076293945,32.709999084472656,32.439998626708984,32.55500030517578,1040600.0 2016-12-27,32.70000076293945,33.029998779296875,32.654998779296875,32.68000030517578,1796200.0 2016-12-28,32.334999084472656,32.83000183105469,32.33000183105469,32.755001068115234,1687400.0 2016-12-29,32.380001068115234,32.5,32.20500183105469,32.32500076293945,2484000.0 2016-12-30,32.07500076293945,32.525001525878906,31.905000686645508,32.525001525878906,2012800.0 2017-01-03,31.924999237060547,32.4900016784668,31.584999084472656,32.255001068115234,5107400.0 2017-01-04,31.90999984741211,32.064998626708984,31.725000381469727,32.03499984741211,4460600.0 2017-01-05,31.295000076293945,31.915000915527344,31.104999542236328,31.770000457763672,5424800.0 2017-01-06,31.84000015258789,31.96500015258789,31.260000228881836,31.375,2737200.0 2017-01-09,32.209999084472656,32.40999984741211,31.80500030517578,31.80500030517578,3907400.0 2017-01-10,32.42499923706055,32.4900016784668,32.060001373291016,32.209999084472656,2316600.0 2017-01-11,33.2400016784668,33.255001068115234,32.25,32.345001220703125,6496600.0 2017-01-12,33.2400016784668,33.314998626708984,32.73500061035156,33.18000030517578,4881800.0 2017-01-13,33.16999816894531,33.349998474121094,33.1150016784668,33.310001373291016,2763600.0 2017-01-17,32.474998474121094,33.064998626708984,32.34000015258789,33.0099983215332,2971800.0 2017-01-18,33.25,33.32500076293945,32.51499938964844,32.60499954223633,6319400.0 2017-01-19,32.845001220703125,33.595001220703125,32.79999923706055,33.150001525878906,3190600.0 2017-01-20,33.46500015258789,33.48500061035156,32.92499923706055,32.97999954223633,3904200.0 2017-01-23,33.51499938964844,33.599998474121094,33.185001373291016,33.36000061035156,3516400.0 2017-01-24,33.95000076293945,33.97999954223633,33.529998779296875,33.66999816894531,3504800.0 2017-01-25,34.40999984741211,34.5099983215332,34.125,34.20000076293945,4255800.0 2017-01-26,33.814998626708984,34.470001220703125,33.790000915527344,34.470001220703125,5307800.0 2017-01-27,34.380001068115234,34.38999938964844,33.915000915527344,33.974998474121094,2840800.0 2017-01-30,34.529998779296875,34.54499816894531,33.8849983215332,34.32500076293945,3304200.0 2017-01-31,33.67499923706055,34.43000030517578,33.42499923706055,34.415000915527344,4797400.0 2017-02-01,34.20500183105469,34.2599983215332,33.685001373291016,33.85499954223633,3876000.0 2017-02-02,34.38999938964844,34.415000915527344,33.720001220703125,33.915000915527344,3521000.0 2017-02-03,34.71500015258789,34.8650016784668,34.244998931884766,34.61000061035156,3699000.0 2017-02-06,34.584999084472656,34.71500015258789,34.415000915527344,34.57500076293945,4488200.0 2017-02-07,34.810001373291016,34.82500076293945,34.51499938964844,34.63999938964844,4644400.0 2017-02-08,36.900001525878906,38.25,36.5099983215332,38.25,23618800.0 2017-02-09,35.46500015258789,36.75,35.310001373291016,36.04999923706055,60882200.0 2017-02-10,35.45000076293945,35.5099983215332,34.880001068115234,35.27000045776367,35279600.0 2017-02-13,35.33000183105469,35.76499938964844,35.20500183105469,35.52000045776367,14991800.0 2017-02-14,35.38999938964844,35.65999984741211,35.09000015258789,35.314998626708984,10793800.0 2017-02-15,35.95000076293945,36.029998779296875,35.36000061035156,35.47999954223633,11276800.0 2017-02-16,35.85499954223633,35.875,35.48500061035156,35.775001525878906,6523000.0 2017-02-17,35.84000015258789,35.849998474121094,35.529998779296875,35.77000045776367,4589800.0 2017-02-21,36.2400016784668,36.26499938964844,35.875,35.94499969482422,7802000.0 2017-02-22,36.52000045776367,36.564998626708984,36.119998931884766,36.255001068115234,8645800.0 2017-02-23,36.35499954223633,36.54999923706055,36.16999816894531,36.52000045776367,8552400.0 2017-02-24,36.415000915527344,36.45500183105469,35.91999816894531,36.119998931884766,5587200.0 2017-02-27,36.564998626708984,36.57500076293945,36.209999084472656,36.35499954223633,6677200.0 2017-02-28,36.2599983215332,36.61000061035156,36.04999923706055,36.470001220703125,11334800.0 2017-03-01,36.81999969482422,36.900001525878906,36.1150016784668,36.619998931884766,11052800.0 2017-03-02,36.505001068115234,36.915000915527344,36.375,36.654998779296875,6169400.0 2017-03-03,36.650001525878906,36.685001373291016,36.35499954223633,36.560001373291016,4747200.0 2017-03-06,36.959999084472656,37.099998474121094,36.310001373291016,36.435001373291016,7180000.0 2017-03-07,36.91999816894531,37.2400016784668,36.70000076293945,36.92499923706055,8834400.0 2017-03-08,36.76499938964844,37.314998626708984,36.69499969482422,37.060001373291016,7071800.0 2017-03-09,36.7400016784668,36.810001373291016,36.5099983215332,36.71500015258789,3430600.0 2017-03-10,36.974998474121094,37.19499969482422,36.875,37.05500030517578,3061800.0 2017-03-13,37.25,37.290000915527344,36.935001373291016,37.040000915527344,3232800.0 2017-03-14,36.994998931884766,37.154998779296875,36.85499954223633,37.154998779296875,3572000.0 2017-03-15,37.2599983215332,37.32500076293945,36.84000015258789,37.084999084472656,4494800.0 2017-03-16,37.060001373291016,37.45000076293945,36.92499923706055,37.375,3393600.0 2017-03-17,37.13999938964844,37.43000030517578,37.06999969482422,37.2400016784668,6808800.0 2017-03-20,37.17499923706055,37.38999938964844,37.10499954223633,37.20000076293945,2861200.0 2017-03-21,36.16999816894531,37.40999984741211,36.1150016784668,37.314998626708984,5158600.0 2017-03-22,36.75,36.845001220703125,36.17499923706055,36.255001068115234,4473200.0 2017-03-23,36.375,36.689998626708984,36.2400016784668,36.689998626708984,3572800.0 2017-03-24,36.57500076293945,37.064998626708984,36.474998474121094,36.79499816894531,4031400.0 2017-03-27,36.40999984741211,36.709999084472656,35.939998626708984,36.29999923706055,3799400.0 2017-03-28,36.75,37.02000045776367,36.30500030517578,36.404998779296875,4062400.0 2017-03-29,36.84000015258789,36.939998626708984,36.505001068115234,36.56999969482422,5091400.0 2017-03-30,36.939998626708984,37.185001373291016,36.75,36.814998626708984,2651800.0 2017-03-31,36.88999938964844,37.165000915527344,36.5,36.85499954223633,4746200.0 2017-04-03,36.60499954223633,37.22999954223633,36.22999954223633,36.970001220703125,4203400.0 2017-04-04,36.724998474121094,37.29999923706055,36.619998931884766,36.880001068115234,4397800.0 2017-04-05,36.5099983215332,37.23500061035156,36.404998779296875,36.76499938964844,3890800.0 2017-04-06,36.7599983215332,36.904998779296875,36.060001373291016,36.45000076293945,4130000.0 2017-04-07,37.029998779296875,37.130001068115234,36.6349983215332,36.779998779296875,4978000.0 2017-04-10,36.70500183105469,37.185001373291016,36.63999938964844,37.029998779296875,3816600.0 2017-04-11,36.33000183105469,36.564998626708984,35.70000076293945,36.52000045776367,7022000.0 2017-04-12,36.07500076293945,36.349998474121094,35.85499954223633,36.314998626708984,6462800.0 2017-04-13,36.119998931884766,36.44499969482422,35.95500183105469,36.0099983215332,5444000.0 2017-04-17,36.5099983215332,36.59000015258789,36.18000030517578,36.275001525878906,2862200.0 2017-04-18,37.064998626708984,37.154998779296875,36.279998779296875,36.29999923706055,4660800.0 2017-04-19,37.43000030517578,37.71500015258789,37.23500061035156,37.27000045776367,6558200.0 2017-04-20,37.814998626708984,37.97999954223633,37.57500076293945,37.755001068115234,6418400.0 2017-04-21,37.21500015258789,37.5,36.935001373291016,37.380001068115234,5927800.0 2017-04-24,37.974998474121094,38.04999923706055,37.55500030517578,37.7400016784668,3223800.0 2017-04-25,38.3650016784668,38.400001525878906,37.880001068115234,38.0,5482400.0 2017-04-26,38.07500076293945,38.404998779296875,37.875,38.3650016784668,4638400.0 2017-04-27,38.375,38.65999984741211,38.22999954223633,38.275001525878906,4140800.0 2017-04-28,37.790000915527344,38.36000061035156,37.70500183105469,38.36000061035156,4434800.0 2017-05-01,38.08000183105469,38.130001068115234,37.525001525878906,37.959999084472656,2480400.0 2017-05-02,37.845001220703125,38.07500076293945,37.560001373291016,38.04999923706055,4387800.0 2017-05-03,37.625,37.880001068115234,37.48500061035156,37.76499938964844,4904200.0 2017-05-04,37.505001068115234,37.82500076293945,37.415000915527344,37.66999816894531,4613800.0 2017-05-05,37.584999084472656,37.685001373291016,37.275001525878906,37.685001373291016,4296000.0 2017-05-08,37.72999954223633,37.915000915527344,37.43000030517578,37.665000915527344,4429000.0 2017-05-09,38.224998474121094,38.2400016784668,37.59000015258789,37.72999954223633,7676600.0 2017-05-10,39.255001068115234,40.099998474121094,38.834999084472656,39.94499969482422,13076600.0 2017-05-11,39.52000045776367,39.779998779296875,38.98500061035156,39.19499969482422,7412000.0 2017-05-12,39.5,39.6349983215332,39.310001373291016,39.5,3844600.0 2017-05-15,40.064998626708984,40.06999969482422,39.48500061035156,39.529998779296875,4538800.0 2017-05-16,40.814998626708984,40.8650016784668,39.85499954223633,39.959999084472656,5177800.0 2017-05-17,39.16999816894531,40.61000061035156,39.119998931884766,40.45000076293945,5799200.0 2017-05-18,39.66999816894531,39.875,38.939998626708984,39.19499969482422,5232600.0 2017-05-19,40.09000015258789,40.209999084472656,39.685001373291016,39.7400016784668,3533400.0 2017-05-22,40.55500030517578,40.65999984741211,40.09000015258789,40.14500045776367,3380000.0 2017-05-23,40.67499923706055,40.970001220703125,40.31999969482422,40.6349983215332,3845000.0 2017-05-24,40.83000183105469,40.904998779296875,40.540000915527344,40.76499938964844,3742400.0 2017-05-25,40.8849983215332,41.18000030517578,40.790000915527344,41.0,4767000.0 2017-05-26,40.849998474121094,40.89500045776367,40.529998779296875,40.744998931884766,3613200.0 2017-05-30,41.255001068115234,41.43000030517578,40.849998474121094,40.90999984741211,4985400.0 2017-05-31,41.650001525878906,42.0,41.2400016784668,41.54499816894531,5153000.0 2017-06-01,41.71500015258789,41.9900016784668,41.61000061035156,41.810001373291016,4030800.0 2017-06-02,42.16999816894531,42.314998626708984,41.44499969482422,41.869998931884766,4600400.0 2017-06-05,42.255001068115234,42.775001525878906,42.20500183105469,42.275001525878906,5237000.0 2017-06-06,42.595001220703125,42.79999923706055,41.779998779296875,42.15999984741211,6482600.0 2017-06-07,43.150001525878906,43.255001068115234,42.65999984741211,42.779998779296875,5534600.0 2017-06-08,43.43000030517578,43.45000076293945,42.81999969482422,43.290000915527344,3471800.0 2017-06-09,41.7400016784668,43.744998931884766,40.86000061035156,43.625,8614800.0 2017-06-12,41.540000915527344,41.54999923706055,40.150001525878906,40.915000915527344,8241600.0 2017-06-13,41.76499938964844,42.25,41.025001525878906,41.814998626708984,6534400.0 2017-06-14,41.150001525878906,42.04999923706055,40.689998626708984,41.95000076293945,4520000.0 2017-06-15,40.78499984741211,40.91999816894531,40.35499954223633,40.529998779296875,4930200.0 2017-06-16,40.6150016784668,41.09000015258789,40.3849983215332,40.904998779296875,8133600.0 2017-06-19,41.30500030517578,41.52000045776367,40.904998779296875,40.97999954223633,4948200.0 2017-06-20,40.17499923706055,41.41999816894531,40.1349983215332,41.35499954223633,4661600.0 2017-06-21,40.415000915527344,40.59000015258789,39.94499969482422,40.334999084472656,9588400.0 2017-06-22,40.03499984741211,40.55500030517578,40.0099983215332,40.38999938964844,5496600.0 2017-06-23,40.79499816894531,40.85499954223633,39.900001525878906,40.11000061035156,5425600.0 2017-06-26,40.150001525878906,41.35499954223633,40.11000061035156,40.79999923706055,3350200.0 2017-06-27,39.35499954223633,40.209999084472656,39.33000183105469,40.025001525878906,4958800.0 2017-06-28,39.915000915527344,39.9900016784668,38.775001525878906,39.525001525878906,6462000.0 2017-06-29,38.689998626708984,39.66999816894531,38.154998779296875,39.625,6508200.0 2017-06-30,38.59000015258789,39.1349983215332,38.47999954223633,38.915000915527344,4849600.0 2017-07-03,37.904998779296875,38.994998931884766,37.900001525878906,38.8650016784668,2264800.0 2017-07-05,38.970001220703125,39.05500030517578,38.0099983215332,38.0099983215332,6206400.0 2017-07-06,38.560001373291016,39.09000015258789,38.25,38.54999923706055,3314000.0 2017-07-07,39.18000030517578,39.505001068115234,38.60499954223633,38.7400016784668,3702400.0 2017-07-10,39.380001068115234,39.540000915527344,38.974998474121094,39.19499969482422,3534600.0 2017-07-11,39.55500030517578,39.814998626708984,39.30500030517578,39.380001068115234,2765800.0 2017-07-12,40.08000183105469,40.625,39.77000045776367,39.96500015258789,6263400.0 2017-07-13,39.744998931884766,40.290000915527344,39.67499923706055,40.189998626708984,4478000.0 2017-07-14,40.41999816894531,40.5099983215332,39.8650016784668,39.939998626708984,2835000.0 2017-07-17,40.51499938964844,40.67499923706055,40.18000030517578,40.45000076293945,2911200.0 2017-07-18,40.78499984741211,40.80500030517578,40.19499969482422,40.404998779296875,2386600.0 2017-07-19,41.154998779296875,41.2400016784668,40.85499954223633,41.03499984741211,4198600.0 2017-07-20,41.52000045776367,41.689998626708984,41.025001525878906,41.255001068115234,3423200.0 2017-07-21,40.439998626708984,41.025001525878906,40.33000183105469,41.0,5266800.0 2017-07-24,40.275001525878906,40.619998931884766,40.189998626708984,40.5,3605200.0 2017-07-25,40.470001220703125,40.69499969482422,40.060001373291016,40.25,3005000.0 2017-07-26,41.345001220703125,41.619998931884766,40.70000076293945,40.775001525878906,4457400.0 2017-07-27,40.46500015258789,41.595001220703125,39.900001525878906,41.4900016784668,4167200.0 2017-07-28,40.349998474121094,40.45000076293945,40.03499984741211,40.334999084472656,2504400.0 2017-07-31,40.02000045776367,40.68000030517578,39.974998474121094,40.5,3707800.0 2017-08-01,40.165000915527344,40.400001525878906,40.01499938964844,40.30500030517578,2395000.0 2017-08-02,39.90999984741211,40.54999923706055,39.56999969482422,40.34000015258789,3678800.0 2017-08-03,40.34000015258789,40.5,39.78499984741211,39.935001373291016,6185200.0 2017-08-04,41.744998931884766,41.915000915527344,40.404998779296875,40.71500015258789,10037400.0 2017-08-07,42.4900016784668,42.52000045776367,41.5099983215332,41.790000915527344,4677800.0 2017-08-08,42.310001373291016,42.970001220703125,42.1150016784668,42.46500015258789,5263600.0 2017-08-09,41.79999923706055,42.10499954223633,41.55500030517578,41.959999084472656,2762400.0 2017-08-10,40.619998931884766,41.630001068115234,40.55500030517578,41.474998474121094,4574000.0 2017-08-11,41.10499954223633,41.36000061035156,40.685001373291016,40.70000076293945,2814400.0 2017-08-14,42.0099983215332,42.23500061035156,41.5099983215332,41.689998626708984,4129800.0 2017-08-15,42.14500045776367,42.220001220703125,41.64500045776367,42.029998779296875,3376200.0 2017-08-16,42.08000183105469,42.3849983215332,41.83000183105469,42.19499969482422,2672600.0 2017-08-17,40.82500076293945,41.77000045776367,40.79999923706055,41.69499969482422,3590600.0 2017-08-18,40.790000915527344,41.185001373291016,40.665000915527344,40.959999084472656,2698000.0 2017-08-21,40.76499938964844,40.959999084472656,40.459999084472656,40.92499923706055,1824800.0 2017-08-22,41.35499954223633,41.46500015258789,40.94499969482422,40.94499969482422,2659200.0 2017-08-23,41.45000076293945,41.560001373291016,40.900001525878906,41.005001068115234,2485000.0 2017-08-24,41.345001220703125,41.744998931884766,41.17499923706055,41.474998474121094,2913400.0 2017-08-25,41.314998626708984,41.61000061035156,41.224998474121094,41.40999984741211,1540600.0 2017-08-28,41.880001068115234,41.96500015258789,41.35499954223633,41.529998779296875,2312400.0 2017-08-29,41.915000915527344,42.0,41.43000030517578,41.44499969482422,3039800.0 2017-08-30,42.84000015258789,42.875,41.994998931884766,42.0,5708800.0 2017-08-31,43.400001525878906,43.48500061035156,42.775001525878906,42.91999816894531,4217000.0 2017-09-01,43.92499923706055,44.0,43.35499954223633,43.47999954223633,3401800.0 2017-09-05,43.244998931884766,43.8849983215332,42.7400016784668,43.494998931884766,4230000.0 2017-09-06,43.060001373291016,43.27000045776367,42.5,43.07500076293945,4308600.0 2017-09-07,43.69499969482422,43.75,42.85499954223633,43.095001220703125,3018600.0 2017-09-08,43.28499984741211,43.80500030517578,43.185001373291016,43.650001525878906,3243600.0 2017-09-11,44.189998626708984,44.2400016784668,43.439998626708984,43.900001525878906,3892000.0 2017-09-12,44.224998474121094,44.44499969482422,43.875,44.310001373291016,3091800.0 2017-09-13,44.16999816894531,44.27000045776367,43.915000915527344,44.01499938964844,2878200.0 2017-09-14,44.619998931884766,44.8650016784668,44.09000015258789,44.10499954223633,6377800.0 2017-09-15,44.810001373291016,45.28499984741211,44.665000915527344,44.88999938964844,8153800.0 2017-09-18,45.505001068115234,45.619998931884766,44.96500015258789,45.0,4656800.0 2017-09-19,45.4900016784668,45.915000915527344,45.20000076293945,45.55500030517578,4393200.0 2017-09-20,44.15999984741211,45.45500183105469,43.3849983215332,45.40999984741211,6607800.0 2017-09-21,44.189998626708984,44.3849983215332,43.69499969482422,44.23500061035156,3543200.0 2017-09-22,44.845001220703125,44.89500045776367,44.04499816894531,44.04499816894531,2593000.0 2017-09-25,44.03499984741211,44.689998626708984,43.79499816894531,44.525001525878906,3210200.0 2017-09-26,43.880001068115234,44.64500045776367,43.595001220703125,44.400001525878906,3562600.0 2017-09-27,44.459999084472656,44.7599983215332,44.119998931884766,44.244998931884766,3540200.0 2017-09-28,44.56999969482422,44.63999938964844,44.14500045776367,44.314998626708984,3871200.0 2017-09-29,44.88999938964844,44.994998931884766,44.435001373291016,44.55500030517578,4388200.0 2017-10-02,45.275001525878906,45.6150016784668,45.07500076293945,45.185001373291016,3909400.0 2017-10-03,45.36000061035156,45.474998474121094,45.130001068115234,45.275001525878906,3441800.0 2017-10-04,45.79999923706055,45.80500030517578,45.0099983215332,45.334999084472656,5118400.0 2017-10-05,45.650001525878906,45.90999984741211,45.375,45.904998779296875,3668200.0 2017-10-06,45.775001525878906,45.79499816894531,45.14500045776367,45.45500183105469,2699000.0 2017-10-09,45.744998931884766,45.994998931884766,45.630001068115234,45.92499923706055,2197000.0 2017-10-10,45.959999084472656,46.165000915527344,45.54999923706055,46.0,2194200.0 2017-10-11,45.96500015258789,46.064998626708984,45.685001373291016,45.8650016784668,2244000.0 2017-10-12,45.88999938964844,46.20000076293945,45.73500061035156,45.73500061035156,2239000.0 2017-10-13,45.880001068115234,46.255001068115234,45.70500183105469,46.119998931884766,2105600.0 2017-10-16,45.94499969482422,46.14500045776367,45.79999923706055,46.1150016784668,1667600.0 2017-10-17,45.849998474121094,45.935001373291016,45.584999084472656,45.89500045776367,1920000.0 2017-10-18,46.060001373291016,46.18000030517578,45.19499969482422,45.79499816894531,3325400.0 2017-10-19,46.525001525878906,46.55500030517578,45.275001525878906,45.79999923706055,3082800.0 2017-10-20,46.3650016784668,47.33000183105469,46.25,46.94499969482422,3618000.0 2017-10-23,46.30500030517578,46.69499969482422,46.14500045776367,46.55500030517578,3374200.0 2017-10-24,46.654998779296875,46.70500183105469,46.26499938964844,46.314998626708984,1754200.0 2017-10-25,46.15999984741211,46.599998474121094,45.78499984741211,46.435001373291016,3275200.0 2017-10-26,46.560001373291016,46.81999969482422,46.41999816894531,46.41999816894531,2510400.0 2017-10-27,47.36000061035156,47.404998779296875,46.3650016784668,46.904998779296875,3938800.0 2017-10-30,47.60499954223633,47.744998931884766,46.97999954223633,47.10499954223633,3971800.0 2017-10-31,47.400001525878906,47.845001220703125,47.310001373291016,47.6150016784668,2465800.0 2017-11-01,46.494998931884766,47.56999969482422,46.2599983215332,47.150001525878906,5893000.0 2017-11-02,46.72999954223633,46.95500183105469,46.064998626708984,46.189998626708984,2799800.0 2017-11-03,46.83000183105469,47.0099983215332,46.26499938964844,46.86000061035156,2785000.0 2017-11-06,47.68000030517578,47.810001373291016,47.084999084472656,47.154998779296875,6139800.0 2017-11-07,45.720001220703125,47.959999084472656,45.25,47.5,9491400.0 2017-11-08,46.404998779296875,46.560001373291016,45.45500183105469,45.67499923706055,9210200.0 2017-11-09,45.404998779296875,46.220001220703125,44.790000915527344,46.165000915527344,6634200.0 2017-11-10,45.779998779296875,45.834999084472656,45.18000030517578,45.439998626708984,3653600.0 2017-11-13,45.5099983215332,45.665000915527344,45.23500061035156,45.505001068115234,2797600.0 2017-11-14,45.505001068115234,45.560001373291016,45.005001068115234,45.334999084472656,3018400.0 2017-11-15,44.79499816894531,45.349998474121094,44.63999938964844,45.22999954223633,2982800.0 2017-11-16,45.38999938964844,45.529998779296875,44.814998626708984,44.880001068115234,3571600.0 2017-11-17,45.650001525878906,45.79499816894531,45.31999969482422,45.5099983215332,4198400.0 2017-11-20,45.69499969482422,45.94499969482422,45.56999969482422,45.7400016784668,2921000.0 2017-11-21,45.935001373291016,46.310001373291016,45.80500030517578,45.970001220703125,3136000.0 2017-11-22,45.20000076293945,46.130001068115234,45.19499969482422,45.83000183105469,3269400.0 2017-11-24,45.48500061035156,45.52000045776367,45.11000061035156,45.14500045776367,1455800.0 2017-11-27,44.46500015258789,45.310001373291016,44.314998626708984,45.23500061035156,5142800.0 2017-11-28,45.290000915527344,45.34000015258789,44.42499923706055,44.57500076293945,4336200.0 2017-11-29,43.290000915527344,45.150001525878906,42.974998474121094,45.10499954223633,8779600.0 2017-11-30,43.494998931884766,44.375,43.334999084472656,43.595001220703125,7330800.0 2017-12-01,43.5,43.654998779296875,42.54999923706055,43.20000076293945,6198800.0 2017-12-04,43.150001525878906,43.970001220703125,42.85499954223633,43.71500015258789,5029000.0 2017-12-05,43.10499954223633,44.310001373291016,42.779998779296875,42.98500061035156,4868000.0 2017-12-06,43.154998779296875,43.415000915527344,42.64500045776367,43.040000915527344,3023400.0 2017-12-07,43.69499969482422,43.82500076293945,43.064998626708984,43.20500183105469,3661000.0 2017-12-08,43.70500183105469,44.2400016784668,43.630001068115234,44.04999923706055,3713800.0 2017-12-11,43.69499969482422,44.21500015258789,43.459999084472656,43.72999954223633,3252600.0 2017-12-12,42.91999816894531,43.52000045776367,42.83000183105469,43.39500045776367,3796400.0 2017-12-13,43.20000076293945,43.470001220703125,42.970001220703125,43.20500183105469,2965000.0 2017-12-14,42.73500061035156,43.31999969482422,42.685001373291016,43.224998474121094,3963400.0 2017-12-15,43.375,43.625,42.68000030517578,43.1150016784668,6469000.0 2017-12-18,44.48500061035156,44.69499969482422,43.64500045776367,43.64500045776367,4364400.0 2017-12-19,44.79499816894531,44.91999816894531,44.209999084472656,44.61000061035156,3517800.0 2017-12-20,45.11000061035156,45.44499969482422,44.73500061035156,45.029998779296875,3587200.0 2017-12-21,44.72999954223633,45.32500076293945,44.689998626708984,45.15999984741211,2829800.0 2017-12-22,44.459999084472656,44.80500030517578,44.060001373291016,44.665000915527344,1858600.0 2017-12-26,44.314998626708984,44.459999084472656,43.8849983215332,44.095001220703125,1175200.0 2017-12-27,44.20000076293945,44.560001373291016,44.14500045776367,44.474998474121094,1638400.0 2017-12-28,44.30500030517578,44.5,44.09000015258789,44.45000076293945,2322400.0 2017-12-29,43.939998626708984,44.5,43.915000915527344,44.349998474121094,1808000.0 2018-01-02,45.20500183105469,45.27000045776367,44.130001068115234,44.290000915527344,3266200.0 2018-01-03,45.8849983215332,46.09000015258789,45.189998626708984,45.255001068115234,5060000.0 2018-01-04,45.994998931884766,46.42499923706055,45.720001220703125,46.1150016784668,3292600.0 2018-01-05,46.130001068115234,46.439998626708984,45.78499984741211,46.290000915527344,2962000.0 2018-01-08,46.310001373291016,46.435001373291016,45.66999816894531,45.970001220703125,2168600.0 2018-01-09,46.255001068115234,46.51499938964844,45.84000015258789,46.3650016784668,4446600.0 2018-01-10,45.474998474121094,46.130001068115234,45.040000915527344,45.974998474121094,3984400.0 2018-01-11,46.05500030517578,46.16999816894531,45.36000061035156,45.59000015258789,2155200.0 2018-01-12,46.720001220703125,46.82500076293945,45.89500045776367,46.165000915527344,2542600.0 2018-01-16,46.665000915527344,47.185001373291016,46.34000015258789,47.01499938964844,3517000.0 2018-01-17,48.0099983215332,48.189998626708984,46.959999084472656,47.189998626708984,5706600.0 2018-01-18,48.64500045776367,48.79999923706055,47.935001373291016,48.0099983215332,4833200.0 2018-01-19,48.724998474121094,49.06999969482422,48.470001220703125,48.92499923706055,7529800.0 2018-01-22,49.345001220703125,49.35499954223633,48.6150016784668,48.80500030517578,3495600.0 2018-01-23,49.2599983215332,49.584999084472656,49.03499984741211,49.345001220703125,3262000.0 2018-01-24,47.68000030517578,48.900001525878906,47.44499969482422,48.43000030517578,6566800.0 2018-01-25,46.2400016784668,48.17499923706055,46.125,48.154998779296875,5448800.0 2018-01-26,48.45500183105469,48.53499984741211,46.7400016784668,46.959999084472656,6504400.0 2018-01-29,48.439998626708984,48.64500045776367,47.689998626708984,48.06999969482422,3917400.0 2018-01-30,47.494998931884766,48.255001068115234,47.44499969482422,48.17499923706055,4091200.0 2018-01-31,47.61000061035156,48.10499954223633,47.2599983215332,47.89500045776367,3888000.0 2018-02-01,47.27000045776367,47.94499969482422,47.05500030517578,47.45500183105469,3865000.0 2018-02-02,46.654998779296875,47.470001220703125,46.619998931884766,47.0,3890600.0 2018-02-05,44.75,47.025001525878906,44.73500061035156,46.54999923706055,7048200.0 2018-02-06,45.959999084472656,45.959999084472656,43.95000076293945,44.06999969482422,10956200.0 2018-02-07,41.45500183105469,44.5,41.404998779296875,43.775001525878906,27250400.0 2018-02-08,39.95000076293945,41.60499954223633,39.619998931884766,41.5,16232400.0 2018-02-09,40.52000045776367,40.9900016784668,39.165000915527344,40.3849983215332,11433600.0 2018-02-12,41.5099983215332,41.755001068115234,40.755001068115234,40.755001068115234,10039800.0 2018-02-13,40.404998779296875,41.35499954223633,40.064998626708984,41.05500030517578,8593000.0 2018-02-14,41.10499954223633,41.189998626708984,40.0,40.02000045776367,7374200.0 2018-02-15,41.244998931884766,41.63999938964844,40.5,41.55500030517578,7161000.0 2018-02-16,41.70500183105469,41.90999984741211,41.1150016784668,41.1150016784668,7107200.0 2018-02-20,42.43000030517578,43.2599983215332,41.31999969482422,41.31999969482422,8053000.0 2018-02-21,42.07500076293945,42.91999816894531,41.79999923706055,42.6150016784668,6471600.0 2018-02-22,41.959999084472656,42.814998626708984,41.625,42.09000015258789,4396400.0 2018-02-23,42.58000183105469,42.61000061035156,41.834999084472656,42.404998779296875,4127600.0 2018-02-26,43.189998626708984,43.22999954223633,42.625,42.724998474121094,4429200.0 2018-02-27,44.275001525878906,46.1349983215332,43.80500030517578,43.880001068115234,12217000.0 2018-02-28,44.46500015258789,45.255001068115234,44.349998474121094,44.709999084472656,8231000.0 2018-03-01,44.5099983215332,45.0,43.779998779296875,44.5099983215332,7676800.0 2018-03-02,45.64500045776367,46.875,44.5,46.19499969482422,17057200.0 2018-03-05,47.23500061035156,47.45500183105469,45.54499816894531,45.8650016784668,7874800.0 2018-03-06,48.28499984741211,48.380001068115234,46.869998931884766,47.494998931884766,9563000.0 2018-03-07,47.78499984741211,48.040000915527344,47.11000061035156,47.540000915527344,6008200.0 2018-03-08,47.66999816894531,48.58000183105469,47.279998779296875,48.5,7787800.0 2018-03-09,49.48500061035156,49.564998626708984,48.224998474121094,48.45500183105469,8548800.0 2018-03-12,50.119998931884766,50.25,49.650001525878906,49.76499938964844,5845800.0 2018-03-13,49.01499938964844,50.7400016784668,48.7400016784668,50.494998931884766,7340800.0 2018-03-14,48.625,49.349998474121094,48.380001068115234,49.26499938964844,4691200.0 2018-03-15,48.76499938964844,48.90999984741211,48.43000030517578,48.720001220703125,3396800.0 2018-03-16,49.09000015258789,49.400001525878906,48.619998931884766,48.79999923706055,5334600.0 2018-03-19,48.48500061035156,48.73500061035156,47.44499969482422,48.619998931884766,5297400.0 2018-03-20,49.27000045776367,49.45500183105469,48.505001068115234,48.665000915527344,4514600.0 2018-03-21,49.60499954223633,50.1349983215332,49.025001525878906,49.029998779296875,5029400.0 2018-03-22,48.275001525878906,49.415000915527344,48.25,48.82500076293945,4391400.0 2018-03-23,47.005001068115234,48.46500015258789,47.005001068115234,48.349998474121094,7190800.0 2018-03-26,48.994998931884766,49.040000915527344,47.30500030517578,47.994998931884766,3415600.0 2018-03-27,47.20000076293945,49.54499816894531,46.8650016784668,49.334999084472656,5599600.0 2018-03-28,45.58000183105469,47.19499969482422,45.46500015258789,47.03499984741211,7351000.0 2018-03-29,45.68000030517578,46.30500030517578,45.224998474121094,45.96500015258789,8538800.0 2018-04-02,43.814998626708984,45.75,43.6150016784668,45.494998931884766,8732200.0 2018-04-03,44.51499938964844,44.599998474121094,43.67499923706055,44.19499969482422,4797200.0 2018-04-04,45.09000015258789,45.20500183105469,43.45500183105469,43.58000183105469,4231000.0 2018-04-05,44.810001373291016,45.459999084472656,44.220001220703125,45.310001373291016,3983800.0 2018-04-06,43.1349983215332,44.85499954223633,42.939998626708984,44.19499969482422,4923400.0 2018-04-09,43.099998474121094,44.51499938964844,43.060001373291016,43.564998626708984,7409000.0 2018-04-10,44.3650016784668,44.619998931884766,43.47999954223633,44.03499984741211,4582400.0 2018-04-11,44.25,45.0,43.73500061035156,43.810001373291016,4221200.0 2018-04-12,44.529998779296875,44.95500183105469,44.27000045776367,44.58000183105469,6104000.0 2018-04-13,43.665000915527344,44.84000015258789,43.5,44.78499984741211,4903400.0 2018-04-16,43.1150016784668,44.099998474121094,42.97999954223633,44.099998474121094,7588600.0 2018-04-17,44.53499984741211,44.814998626708984,43.375,43.41999816894531,5950400.0 2018-04-18,44.0,44.625,43.75,44.334999084472656,4493400.0 2018-04-19,42.56999969482422,43.36000061035156,42.23500061035156,43.150001525878906,6391000.0 2018-04-20,42.84000015258789,43.79999923706055,42.224998474121094,43.25,7182400.0 2018-04-23,42.20000076293945,43.30500030517578,42.165000915527344,42.915000915527344,6629400.0 2018-04-24,41.220001220703125,42.755001068115234,40.63999938964844,42.66999816894531,8681800.0 2018-04-25,41.4900016784668,42.04499816894531,40.779998779296875,41.33000183105469,5411400.0 2018-04-26,42.45000076293945,42.68000030517578,41.65999984741211,41.95000076293945,4950800.0 2018-04-27,42.33000183105469,43.025001525878906,41.76499938964844,42.790000915527344,3114200.0 2018-04-30,41.83000183105469,42.665000915527344,41.709999084472656,42.375,3582800.0 2018-05-01,42.5099983215332,42.55500030517578,41.5,41.595001220703125,3376400.0 2018-05-02,42.38999938964844,42.81999969482422,42.01499938964844,42.58000183105469,4647600.0 2018-05-03,43.05500030517578,43.154998779296875,41.31999969482422,41.9900016784668,6321200.0 2018-05-04,43.755001068115234,43.880001068115234,42.73500061035156,42.73500061035156,4377600.0 2018-05-07,44.369998931884766,44.85499954223633,43.82500076293945,44.255001068115234,7332800.0 2018-05-08,45.32500076293945,45.47999954223633,43.2599983215332,44.95000076293945,8977600.0 2018-05-09,45.93000030517578,45.959999084472656,44.54999923706055,45.5,5472800.0 2018-05-10,46.58000183105469,46.625,45.81999969482422,45.81999969482422,3539800.0 2018-05-11,46.474998474121094,47.11000061035156,46.255001068115234,46.75,2881600.0 2018-05-14,46.72999954223633,47.349998474121094,46.595001220703125,47.04999923706055,3318000.0 2018-05-15,46.68000030517578,47.3650016784668,46.17499923706055,47.345001220703125,5983400.0 2018-05-16,46.755001068115234,46.98500061035156,46.529998779296875,46.54499816894531,2941200.0 2018-05-17,46.685001373291016,47.0,46.31999969482422,46.60499954223633,3268600.0 2018-05-18,46.400001525878906,46.779998779296875,45.96500015258789,46.25,2869800.0 2018-05-21,46.904998779296875,47.314998626708984,46.4900016784668,46.959999084472656,2610000.0 2018-05-22,47.165000915527344,47.5,46.70500183105469,46.775001525878906,3407000.0 2018-05-23,47.040000915527344,47.06999969482422,46.3650016784668,46.619998931884766,3125800.0 2018-05-24,47.42499923706055,47.48500061035156,46.724998474121094,46.9900016784668,2732600.0 2018-05-25,47.904998779296875,47.970001220703125,47.39500045776367,47.404998779296875,2756000.0 2018-05-29,47.6150016784668,47.9900016784668,47.17499923706055,47.43000030517578,3792200.0 2018-05-30,48.755001068115234,49.54499816894531,47.64500045776367,48.31999969482422,6312600.0 2018-05-31,48.689998626708984,49.369998931884766,48.5099983215332,48.6150016784668,5184600.0 2018-06-01,50.525001525878906,50.54499816894531,48.83000183105469,49.18000030517578,5899400.0 2018-06-04,50.70500183105469,50.8650016784668,50.19499969482422,50.525001525878906,8583000.0 2018-06-05,51.06999969482422,51.400001525878906,50.70500183105469,51.375,3981400.0 2018-06-06,51.654998779296875,51.685001373291016,50.845001220703125,51.13999938964844,4407400.0 2018-06-07,51.11000061035156,51.709999084472656,50.6349983215332,51.5099983215332,4916800.0 2018-06-08,51.07500076293945,52.099998474121094,50.39500045776367,50.685001373291016,3072200.0 2018-06-11,51.20000076293945,51.46500015258789,50.86000061035156,51.025001525878906,2502800.0 2018-06-12,51.345001220703125,51.5099983215332,50.915000915527344,51.2599983215332,6230800.0 2018-06-13,51.040000915527344,51.54499816894531,50.880001068115234,51.44499969482422,5326400.0 2018-06-14,51.28499984741211,51.6349983215332,51.040000915527344,51.31999969482422,3172600.0 2018-06-15,50.9900016784668,51.26499938964844,50.415000915527344,51.26499938964844,5110200.0 2018-06-18,50.81999969482422,50.939998626708984,50.25,50.619998931884766,3287800.0 2018-06-19,50.20000076293945,50.70500183105469,49.77000045776367,50.07500076293945,3626000.0 2018-06-20,50.6150016784668,50.790000915527344,50.17499923706055,50.6150016784668,2706400.0 2018-06-21,49.349998474121094,50.845001220703125,49.314998626708984,50.845001220703125,2933200.0 2018-06-22,48.459999084472656,49.70000076293945,48.185001373291016,49.4900016784668,5691200.0 2018-06-25,46.619998931884766,48.150001525878906,46.36000061035156,48.005001068115234,6389200.0 2018-06-26,46.56999969482422,47.130001068115234,46.349998474121094,46.880001068115234,3536400.0 2018-06-27,45.150001525878906,47.15999984741211,45.09000015258789,46.65999984741211,5619600.0 2018-06-28,45.220001220703125,45.630001068115234,44.96500015258789,44.96500015258789,5163400.0 2018-06-29,45.474998474121094,45.97999954223633,45.20500183105469,45.3650016784668,6352000.0 2018-07-02,45.73500061035156,45.76499938964844,44.599998474121094,45.11000061035156,3264400.0 2018-07-03,45.04999923706055,45.90999984741211,44.96500015258789,45.90999984741211,2120000.0 2018-07-05,46.064998626708984,46.16999816894531,45.415000915527344,45.6150016784668,3441600.0 2018-07-06,46.70500183105469,46.935001373291016,45.69499969482422,45.845001220703125,3344000.0 2018-07-09,46.689998626708984,47.005001068115234,46.18000030517578,46.875,2926400.0 2018-07-10,47.29999923706055,47.380001068115234,46.619998931884766,46.880001068115234,3115000.0 2018-07-11,46.005001068115234,47.10499954223633,45.79499816894531,46.70000076293945,4490800.0 2018-07-12,47.13999938964844,47.185001373291016,46.119998931884766,46.3849983215332,4392200.0 2018-07-13,47.01499938964844,47.26499938964844,46.81999969482422,47.16999816894531,2968000.0 2018-07-16,47.05500030517578,47.415000915527344,46.92499923706055,47.0,2161000.0 2018-07-17,47.525001525878906,47.564998626708984,46.564998626708984,46.630001068115234,2985800.0 2018-07-18,47.880001068115234,47.97999954223633,47.36000061035156,47.36000061035156,2220400.0 2018-07-19,47.400001525878906,47.935001373291016,47.084999084472656,47.81999969482422,2272200.0 2018-07-20,47.185001373291016,47.53499984741211,46.869998931884766,47.40999984741211,2762200.0 2018-07-23,47.099998474121094,47.29999923706055,46.369998931884766,46.94499969482422,2219000.0 2018-07-24,46.630001068115234,47.810001373291016,46.5,47.435001373291016,2899800.0 2018-07-25,46.46500015258789,46.88999938964844,45.41999816894531,46.46500015258789,5637600.0 2018-07-26,47.334999084472656,47.3650016784668,46.474998474121094,46.810001373291016,4337800.0 2018-07-27,47.654998779296875,48.45500183105469,47.435001373291016,47.79499816894531,4724000.0 2018-07-30,46.60499954223633,47.79999923706055,46.404998779296875,47.68000030517578,4012800.0 2018-07-31,46.71500015258789,47.4900016784668,46.654998779296875,46.94499969482422,3518800.0 2018-08-01,46.79499816894531,47.19499969482422,46.540000915527344,46.70000076293945,2723800.0 2018-08-02,47.30500030517578,47.474998474121094,46.290000915527344,46.349998474121094,2476800.0 2018-08-03,47.54499816894531,47.58000183105469,47.0,47.290000915527344,3382400.0 2018-08-06,47.79999923706055,48.064998626708984,47.23500061035156,47.35499954223633,8112800.0 2018-08-07,48.630001068115234,48.7400016784668,47.755001068115234,48.029998779296875,5529600.0 2018-08-08,48.880001068115234,48.95500183105469,48.40999984741211,48.69499969482422,3700800.0 2018-08-09,49.040000915527344,49.130001068115234,48.290000915527344,48.474998474121094,6251400.0 2018-08-10,43.70500183105469,44.935001373291016,42.3849983215332,44.20000076293945,38479000.0 2018-08-13,43.51499938964844,44.29999923706055,43.43000030517578,43.84000015258789,10821200.0 2018-08-14,42.040000915527344,43.900001525878906,41.75,43.5099983215332,14471200.0 2018-08-15,41.16999816894531,42.400001525878906,40.67499923706055,41.95000076293945,9769400.0 2018-08-16,40.89500045776367,42.125,40.78499984741211,41.55500030517578,7668800.0 2018-08-17,41.505001068115234,41.61000061035156,39.880001068115234,40.75,9127600.0 2018-08-20,41.25,41.599998474121094,40.709999084472656,41.435001373291016,8978800.0 2018-08-21,42.5099983215332,43.005001068115234,41.560001373291016,41.560001373291016,10125600.0 2018-08-22,42.709999084472656,42.72999954223633,41.70000076293945,42.1150016784668,5461200.0 2018-08-23,42.834999084472656,43.564998626708984,42.64500045776367,42.755001068115234,5882200.0 2018-08-24,43.4900016784668,43.54999923706055,42.91999816894531,43.209999084472656,4979600.0 2018-08-27,44.185001373291016,44.41999816894531,43.630001068115234,43.755001068115234,5525400.0 2018-08-28,43.75,44.5,43.54999923706055,44.5,5742600.0 2018-08-29,43.40999984741211,43.73500061035156,43.064998626708984,43.474998474121094,5558000.0 2018-08-30,42.775001525878906,43.7400016784668,42.6150016784668,43.209999084472656,5781400.0 2018-08-31,43.01499938964844,43.099998474121094,42.52000045776367,42.834999084472656,4496800.0 2018-09-04,43.04499816894531,43.08000183105469,42.435001373291016,42.58000183105469,4314000.0 2018-09-05,42.56999969482422,43.04499816894531,42.435001373291016,42.91999816894531,4665200.0 2018-09-06,41.95000076293945,42.5,41.30500030517578,42.375,8450600.0 2018-09-07,41.525001525878906,42.51499938964844,41.334999084472656,41.79999923706055,7008600.0 2018-09-10,42.0099983215332,42.03499984741211,41.349998474121094,41.834999084472656,3666000.0 2018-09-11,41.6150016784668,41.96500015258789,41.165000915527344,41.775001525878906,7363800.0 2018-09-12,41.73500061035156,41.83000183105469,40.51499938964844,41.029998779296875,10794200.0 2018-09-13,41.8849983215332,42.70500183105469,41.625,42.125,7187400.0 2018-09-14,41.79999923706055,42.61000061035156,41.724998474121094,42.14500045776367,6226400.0 2018-09-17,40.439998626708984,41.400001525878906,40.43000030517578,41.224998474121094,7492600.0 2018-09-18,40.19499969482422,40.97999954223633,40.189998626708984,40.51499938964844,5605400.0 2018-09-19,40.685001373291016,40.79499816894531,40.23500061035156,40.38999938964844,4632000.0 2018-09-20,41.689998626708984,41.974998474121094,40.86000061035156,41.150001525878906,5453400.0 2018-09-21,41.375,41.85499954223633,41.185001373291016,41.810001373291016,8202600.0 2018-09-24,41.150001525878906,41.29999923706055,40.65999984741211,40.935001373291016,3490800.0 2018-09-25,39.3849983215332,40.54499816894531,39.290000915527344,40.36000061035156,10137400.0 2018-09-26,39.39500045776367,39.869998931884766,39.314998626708984,39.31999969482422,7343800.0 2018-09-27,39.30500030517578,39.66999816894531,39.17499923706055,39.380001068115234,5018000.0 2018-09-28,39.45500183105469,39.560001373291016,38.935001373291016,39.209999084472656,9762600.0 2018-10-01,38.58000183105469,39.849998474121094,38.56999969482422,39.650001525878906,10320800.0 2018-10-02,38.82500076293945,39.345001220703125,38.68000030517578,38.900001525878906,8353000.0 2018-10-03,37.560001373291016,38.82500076293945,37.51499938964844,38.73500061035156,10387000.0 2018-10-04,35.71500015258789,37.64500045776367,35.314998626708984,37.529998779296875,19029200.0 2018-10-05,34.63999938964844,35.915000915527344,34.29999923706055,35.724998474121094,12238000.0 2018-10-08,33.849998474121094,34.79499816894531,33.40999984741211,34.310001373291016,9690200.0 2018-10-09,33.689998626708984,33.935001373291016,33.130001068115234,33.650001525878906,13803600.0 2018-10-10,33.220001220703125,33.32500076293945,32.564998626708984,33.189998626708984,19449800.0 2018-10-11,33.849998474121094,34.685001373291016,33.2599983215332,33.665000915527344,15483000.0 2018-10-12,34.130001068115234,35.11000061035156,33.63999938964844,34.915000915527344,10817000.0 2018-10-15,34.11000061035156,34.35499954223633,33.55500030517578,33.869998931884766,8467200.0 2018-10-16,34.57500076293945,34.790000915527344,34.154998779296875,34.5099983215332,6254800.0 2018-10-17,34.525001525878906,34.88999938964844,34.20000076293945,34.779998779296875,6590200.0 2018-10-18,33.775001525878906,34.349998474121094,33.57500076293945,34.32500076293945,8544600.0 2018-10-19,33.51499938964844,34.349998474121094,33.41999816894531,33.72999954223633,6449600.0 2018-10-22,33.415000915527344,34.0,33.255001068115234,33.8650016784668,5885600.0 2018-10-23,33.61000061035156,33.79999923706055,32.349998474121094,32.71500015258789,10410000.0 2018-10-24,30.649999618530273,33.244998931884766,30.635000228881836,32.939998626708984,13701200.0 2018-10-25,31.2549991607666,32.130001068115234,31.05500030517578,31.104999542236328,17007200.0 2018-10-26,31.184999465942383,31.725000381469727,30.350000381469727,30.434999465942383,16485800.0 2018-10-29,31.145000457763672,32.29499816894531,30.614999771118164,31.84000015258789,7482400.0 2018-10-30,32.42499923706055,32.474998474121094,31.0049991607666,31.21500015258789,6554000.0 2018-10-31,32.88999938964844,33.130001068115234,32.540000915527344,33.0,9935800.0 2018-11-01,35.185001373291016,35.48500061035156,32.834999084472656,33.125,11146600.0 2018-11-02,34.869998931884766,35.5,34.255001068115234,35.5,7012400.0 2018-11-05,34.665000915527344,34.90999984741211,33.900001525878906,34.7400016784668,5986000.0 2018-11-06,35.01499938964844,35.189998626708984,34.3849983215332,34.435001373291016,4289000.0 2018-11-07,35.150001525878906,35.4900016784668,34.529998779296875,35.30500030517578,6673400.0 2018-11-08,37.224998474121094,38.0,35.150001525878906,35.5,14473200.0 2018-11-09,36.064998626708984,36.93000030517578,35.63999938964844,36.71500015258789,8716800.0 2018-11-12,34.83000183105469,35.790000915527344,34.76499938964844,35.650001525878906,5655800.0 2018-11-13,35.43000030517578,36.400001525878906,35.09000015258789,35.11000061035156,7564600.0 2018-11-14,36.0099983215332,36.244998931884766,35.54999923706055,35.97999954223633,7178800.0 2018-11-15,37.67499923706055,37.685001373291016,35.755001068115234,35.81999969482422,9987000.0 2018-11-16,37.80500030517578,38.099998474121094,37.130001068115234,37.275001525878906,9482000.0 2018-11-19,36.939998626708984,37.91999816894531,36.70500183105469,37.77000045776367,5570600.0 2018-11-20,36.5,37.0,35.724998474121094,36.46500015258789,5953800.0 2018-11-21,36.5,37.275001525878906,36.459999084472656,37.11000061035156,5327400.0 2018-11-23,37.165000915527344,37.470001220703125,36.01499938964844,36.029998779296875,3120600.0 2018-11-26,37.869998931884766,37.904998779296875,37.345001220703125,37.7400016784668,4734000.0 2018-11-27,36.85499954223633,37.68000030517578,36.58000183105469,37.40999984741211,5537800.0 2018-11-28,37.94499969482422,37.96500015258789,36.46500015258789,37.255001068115234,10498800.0 2018-11-29,37.209999084472656,38.18000030517578,37.189998626708984,37.54999923706055,5479800.0 2018-11-30,37.5,37.560001373291016,36.88999938964844,37.400001525878906,5718600.0 2018-12-03,38.880001068115234,40.30500030517578,38.45000076293945,39.04999923706055,10028600.0 2018-12-04,37.2400016784668,38.560001373291016,37.19499969482422,38.43000030517578,6110000.0 2018-12-06,36.70000076293945,36.939998626708984,35.79499816894531,36.154998779296875,6466400.0 2018-12-07,35.130001068115234,36.70500183105469,34.974998474121094,36.39500045776367,5336000.0 2018-12-10,35.95000076293945,35.9900016784668,34.775001525878906,35.0099983215332,6574600.0 2018-12-11,36.099998474121094,37.22999954223633,35.935001373291016,36.619998931884766,5161400.0 2018-12-12,36.790000915527344,37.255001068115234,36.25,36.95500183105469,4457600.0 2018-12-13,36.21500015258789,37.349998474121094,36.025001525878906,36.900001525878906,4226800.0 2018-12-14,35.81999969482422,36.47999954223633,35.57500076293945,35.58000183105469,5684000.0 2018-12-17,35.60499954223633,36.7599983215332,35.380001068115234,35.82500076293945,4924200.0 2018-12-18,36.06999969482422,37.04499816894531,35.845001220703125,35.96500015258789,6722600.0 2018-12-19,34.30500030517578,36.06999969482422,34.095001220703125,35.915000915527344,7229400.0 2018-12-20,34.35499954223633,35.0,33.709999084472656,34.26499938964844,6701800.0 2018-12-21,33.994998931884766,35.099998474121094,33.82500076293945,34.400001525878906,10553000.0 2018-12-24,32.8650016784668,34.154998779296875,32.834999084472656,33.78499984741211,3102200.0 2018-12-26,35.189998626708984,35.224998474121094,33.0,33.224998474121094,6066000.0 2018-12-27,35.744998931884766,35.77000045776367,34.345001220703125,34.47999954223633,4619200.0 2018-12-28,35.81999969482422,36.404998779296875,35.20500183105469,35.76499938964844,3807800.0 2018-12-31,35.959999084472656,36.275001525878906,35.459999084472656,36.119998931884766,3148200.0 2019-01-02,35.67499923706055,36.14500045776367,35.0,35.1349983215332,5305000.0 2019-01-03,33.15999984741211,35.10499954223633,33.08000183105469,35.025001525878906,9572200.0 2019-01-04,34.505001068115234,34.68000030517578,33.540000915527344,33.685001373291016,7479400.0 2019-01-07,35.51499938964844,35.900001525878906,34.35499954223633,34.54499816894531,5781000.0 2019-01-08,36.47999954223633,36.5,35.435001373291016,35.904998779296875,9193600.0 2019-01-09,37.92499923706055,38.310001373291016,37.07500076293945,37.125,8838000.0 2019-01-10,38.310001373291016,38.435001373291016,37.619998931884766,37.720001220703125,5767600.0 2019-01-11,38.564998626708984,39.36000061035156,37.970001220703125,38.189998626708984,9098800.0 2019-01-14,37.119998931884766,38.31999969482422,37.095001220703125,38.23500061035156,6500600.0 2019-01-15,37.505001068115234,37.85499954223633,37.209999084472656,37.369998931884766,4740600.0 2019-01-16,37.540000915527344,38.08000183105469,37.459999084472656,37.619998931884766,4447800.0 2019-01-17,38.07500076293945,38.275001525878906,36.625,37.26499938964844,4357400.0 2019-01-18,38.81999969482422,39.01499938964844,37.869998931884766,38.38999938964844,4886600.0 2019-01-22,37.59000015258789,38.54999923706055,37.19499969482422,38.45000076293945,4674000.0 2019-01-23,37.18000030517578,38.47999954223633,36.869998931884766,38.47999954223633,4922600.0 2019-01-24,39.220001220703125,39.790000915527344,37.474998474121094,37.709999084472656,10098000.0 2019-01-25,40.314998626708984,40.70000076293945,39.26499938964844,39.505001068115234,5853600.0 2019-01-28,40.125,40.29999923706055,39.0099983215332,39.099998474121094,5291000.0 2019-01-29,39.744998931884766,40.8650016784668,39.64500045776367,40.5099983215332,4085800.0 2019-01-30,40.244998931884766,40.81999969482422,39.10499954223633,40.02000045776367,5543600.0 2019-01-31,40.185001373291016,40.66999816894531,39.904998779296875,40.17499923706055,4467800.0 2019-02-01,40.935001373291016,40.95500183105469,39.95500183105469,40.27000045776367,6895000.0 2019-02-04,41.290000915527344,41.46500015258789,40.3849983215332,40.869998931884766,5959600.0 2019-02-05,41.619998931884766,41.880001068115234,41.1349983215332,41.1349983215332,6837800.0 2019-02-06,44.654998779296875,45.875,44.005001068115234,44.25,20278200.0 2019-02-07,44.03499984741211,44.584999084472656,43.27000045776367,43.81999969482422,9428800.0 2019-02-08,43.70500183105469,43.875,43.01499938964844,43.3650016784668,5673200.0 2019-02-11,44.47999954223633,44.709999084472656,43.5,43.875,6017800.0 2019-02-12,45.755001068115234,45.900001525878906,45.084999084472656,45.095001220703125,8304800.0 2019-02-13,45.595001220703125,45.90999984741211,45.29999923706055,45.665000915527344,6560400.0 2019-02-14,45.29999923706055,45.875,44.95000076293945,45.32500076293945,8360600.0 2019-02-15,45.54999923706055,45.779998779296875,45.040000915527344,45.67499923706055,4570200.0 2019-02-19,45.345001220703125,45.68000030517578,45.029998779296875,45.310001373291016,3182000.0 2019-02-20,44.82500076293945,45.7400016784668,44.75,45.1349983215332,6307000.0 2019-02-21,44.5,45.03499984741211,44.23500061035156,44.83000183105469,4172000.0 2019-02-22,44.52000045776367,45.0,44.22999954223633,44.85499954223633,3206800.0 2019-02-25,44.904998779296875,45.56999969482422,44.845001220703125,45.130001068115234,4726400.0 2019-02-26,44.529998779296875,45.01499938964844,44.459999084472656,44.630001068115234,3445600.0 2019-02-27,43.53499984741211,44.3849983215332,43.314998626708984,44.220001220703125,7908000.0 2019-02-28,43.435001373291016,43.665000915527344,43.15999984741211,43.16999816894531,5710400.0 2019-03-01,44.31999969482422,44.45500183105469,43.564998626708984,43.94499969482422,4123800.0 2019-03-04,44.28499984741211,44.78499984741211,43.79499816894531,44.66999816894531,3277400.0 2019-03-05,43.6349983215332,44.25,43.6150016784668,44.20500183105469,3646000.0 2019-03-06,43.2400016784668,44.03499984741211,43.20000076293945,43.69499969482422,3627400.0 2019-03-07,42.224998474121094,43.01499938964844,42.125,42.970001220703125,4267400.0 2019-03-08,42.525001525878906,42.69499969482422,41.525001525878906,41.724998474121094,3604600.0 2019-03-11,43.400001525878906,43.56999969482422,42.630001068115234,42.79499816894531,2697600.0 2019-03-12,43.150001525878906,43.55500030517578,43.005001068115234,43.55500030517578,2230000.0 2019-03-13,42.529998779296875,43.540000915527344,42.4900016784668,43.3849983215332,4986200.0 2019-03-14,42.0,42.73500061035156,41.959999084472656,42.51499938964844,3995200.0 2019-03-15,43.04999923706055,43.44499969482422,42.16999816894531,42.345001220703125,6032400.0 2019-03-18,42.665000915527344,43.220001220703125,42.380001068115234,42.974998474121094,4583800.0 2019-03-19,43.04999923706055,43.16999816894531,42.724998474121094,42.849998474121094,3414400.0 2019-03-20,42.13999938964844,43.36000061035156,41.834999084472656,43.130001068115234,3214800.0 2019-03-21,43.689998626708984,43.845001220703125,42.11000061035156,42.11000061035156,3466400.0 2019-03-22,42.709999084472656,43.67499923706055,42.70000076293945,43.35499954223633,4034600.0 2019-03-25,41.90999984741211,42.630001068115234,41.505001068115234,42.439998626708984,3852600.0 2019-03-26,42.125,42.70500183105469,41.89500045776367,42.33000183105469,2602200.0 2019-03-27,40.685001373291016,42.35499954223633,40.57500076293945,42.150001525878906,6911600.0 2019-03-28,40.57500076293945,41.19499969482422,40.01499938964844,40.775001525878906,5987600.0 2019-03-29,41.47999954223633,41.619998931884766,40.974998474121094,41.03499984741211,5226400.0 2019-04-01,43.72999954223633,43.814998626708984,42.05500030517578,42.06999969482422,8222800.0 2019-04-02,43.86000061035156,43.935001373291016,43.255001068115234,43.71500015258789,8129800.0 2019-04-03,45.150001525878906,45.68000030517578,44.32500076293945,44.76499938964844,8496800.0 2019-04-04,45.6349983215332,45.845001220703125,45.095001220703125,45.119998931884766,7013200.0 2019-04-05,46.459999084472656,46.599998474121094,45.65999984741211,45.78499984741211,5748200.0 2019-04-08,47.029998779296875,47.119998931884766,45.974998474121094,46.45000076293945,5548400.0 2019-04-09,46.45000076293945,46.880001068115234,46.279998779296875,46.83000183105469,4963600.0 2019-04-10,47.125,47.224998474121094,46.125,46.435001373291016,4511400.0 2019-04-11,46.98500061035156,47.19499969482422,46.5099983215332,47.04499816894531,3771400.0 2019-04-12,47.68000030517578,47.94499969482422,47.31999969482422,47.689998626708984,4175200.0 2019-04-15,47.79999923706055,48.029998779296875,47.380001068115234,47.665000915527344,6371200.0 2019-04-16,48.8849983215332,48.939998626708984,48.040000915527344,48.06999969482422,9866400.0 2019-04-17,49.6349983215332,50.13999938964844,48.525001525878906,50.13999938964844,9054600.0 2019-04-18,49.35499954223633,49.95000076293945,49.0099983215332,49.8650016784668,4823600.0 2019-04-22,48.79999923706055,49.36000061035156,48.7400016784668,49.224998474121094,5048200.0 2019-04-23,49.08000183105469,49.625,48.779998779296875,48.86000061035156,4608600.0 2019-04-24,49.41999816894531,49.98500061035156,48.71500015258789,48.73500061035156,4524400.0 2019-04-25,48.7400016784668,49.13999938964844,47.79999923706055,48.755001068115234,4435200.0 2019-04-26,49.20500183105469,49.23500061035156,47.54499816894531,48.0,2957200.0 2019-04-29,49.36000061035156,49.63999938964844,49.07500076293945,49.125,2590000.0 2019-04-30,49.94499969482422,50.0099983215332,49.279998779296875,49.900001525878906,3934800.0 2019-05-01,49.47999954223633,50.58000183105469,49.44499969482422,50.334999084472656,5194000.0 2019-05-02,50.060001373291016,50.67499923706055,49.060001373291016,49.47999954223633,3927600.0 2019-05-03,50.375,50.42499923706055,49.7599983215332,50.334999084472656,2754400.0 2019-05-06,48.4900016784668,48.689998626708984,47.94499969482422,48.3650016784668,7532400.0 2019-05-07,47.07500076293945,47.89500045776367,46.349998474121094,47.875,11424800.0 2019-05-08,45.77000045776367,47.029998779296875,44.875,44.974998474121094,8452600.0 2019-05-09,44.689998626708984,45.060001373291016,43.3849983215332,44.78499984741211,9035200.0 2019-05-10,44.619998931884766,44.974998474121094,43.47999954223633,44.68000030517578,6645600.0 2019-05-13,41.80500030517578,43.33000183105469,41.45000076293945,42.8650016784668,9680200.0 2019-05-14,42.33000183105469,42.5,41.75,42.10499954223633,8457000.0 2019-05-15,42.900001525878906,43.224998474121094,41.709999084472656,41.85499954223633,6792200.0 2019-05-16,42.540000915527344,42.76499938964844,41.90999984741211,42.40999984741211,6276400.0 2019-05-17,41.630001068115234,42.68000030517578,41.529998779296875,41.849998474121094,4609200.0 2019-05-20,39.77000045776367,40.875,39.3650016784668,40.2400016784668,7699000.0 2019-05-21,40.974998474121094,41.130001068115234,40.095001220703125,40.375,5866600.0 2019-05-22,40.915000915527344,41.540000915527344,40.34000015258789,40.494998931884766,5479200.0 2019-05-23,40.79499816894531,40.83000183105469,39.8650016784668,40.25,5790400.0 2019-05-24,40.209999084472656,41.404998779296875,40.185001373291016,41.06999969482422,3570800.0 2019-05-28,39.55500030517578,40.43000030517578,38.83000183105469,40.27000045776367,7644800.0 2019-05-29,40.275001525878906,40.60499954223633,39.095001220703125,39.28499984741211,5903400.0 2019-05-30,40.66999816894531,40.96500015258789,40.275001525878906,40.31999969482422,6416000.0 2019-05-31,40.01499938964844,40.96500015258789,39.779998779296875,39.939998626708984,8179800.0 2019-06-03,39.875,40.97999954223633,39.66999816894531,40.19499969482422,5377800.0 2019-06-04,42.130001068115234,42.17499923706055,40.224998474121094,40.470001220703125,4931000.0 2019-06-05,41.165000915527344,42.56999969482422,40.494998931884766,42.4900016784668,3939800.0 2019-06-06,41.564998626708984,41.75,40.80500030517578,41.290000915527344,3887400.0 2019-06-07,41.834999084472656,42.5,41.584999084472656,41.869998931884766,3794800.0 2019-06-10,42.875,43.33000183105469,42.29999923706055,42.375,4620800.0 2019-06-11,42.66999816894531,43.709999084472656,41.83000183105469,43.619998931884766,4389000.0 2019-06-12,41.904998779296875,42.435001373291016,41.599998474121094,42.435001373291016,2874600.0 2019-06-13,42.04999923706055,42.540000915527344,41.81999969482422,42.1150016784668,5221000.0 2019-06-14,41.595001220703125,41.7599983215332,40.07500076293945,40.70500183105469,6846000.0 2019-06-17,40.6150016784668,41.724998474121094,40.560001373291016,41.35499954223633,3902000.0 2019-06-18,42.5,42.869998931884766,40.92499923706055,41.20000076293945,6121800.0 2019-06-19,42.375,42.875,42.29499816894531,42.875,3662200.0 2019-06-20,42.790000915527344,43.58000183105469,42.6150016784668,43.5,3224400.0 2019-06-21,42.54999923706055,42.9900016784668,42.2599983215332,42.6349983215332,6570400.0 2019-06-24,42.564998626708984,42.79499816894531,42.34000015258789,42.55500030517578,3635800.0 2019-06-25,41.970001220703125,43.41999816894531,41.93000030517578,43.41999816894531,4430400.0 2019-06-26,43.584999084472656,43.77000045776367,42.529998779296875,42.875,4969200.0 2019-06-27,43.56999969482422,44.564998626708984,43.5,43.994998931884766,4601800.0 2019-06-28,43.349998474121094,44.32500076293945,43.30500030517578,44.0,12360200.0 2019-07-01,45.70000076293945,45.7599983215332,45.0,45.130001068115234,8118600.0 2019-07-02,44.869998931884766,45.744998931884766,44.650001525878906,45.70000076293945,4317200.0 2019-07-03,44.8849983215332,45.08000183105469,44.2400016784668,44.73500061035156,1867400.0 2019-07-05,44.6150016784668,44.755001068115234,43.90999984741211,44.314998626708984,2536400.0 2019-07-08,43.96500015258789,44.44499969482422,43.900001525878906,44.150001525878906,2715400.0 2019-07-09,44.61000061035156,44.654998779296875,43.564998626708984,43.58000183105469,3582600.0 2019-07-10,44.68000030517578,45.68000030517578,44.57500076293945,45.005001068115234,2760600.0 2019-07-11,44.8650016784668,45.025001525878906,44.150001525878906,44.625,3666800.0 2019-07-12,45.85499954223633,45.89500045776367,44.91999816894531,45.154998779296875,3164800.0 2019-07-15,46.29999923706055,46.415000915527344,45.810001373291016,46.04999923706055,3007000.0 2019-07-16,45.375,45.86000061035156,45.11000061035156,45.75,3217400.0 2019-07-17,45.380001068115234,45.67499923706055,45.01499938964844,45.39500045776367,2364600.0 2019-07-18,46.45000076293945,46.4900016784668,45.459999084472656,45.56999969482422,2874200.0 2019-07-19,46.154998779296875,46.935001373291016,46.125,46.880001068115234,3855800.0 2019-07-22,46.779998779296875,47.084999084472656,46.369998931884766,46.4900016784668,3053600.0 2019-07-23,47.78499984741211,47.79499816894531,46.85499954223633,47.099998474121094,3531400.0 2019-07-24,49.91999816894531,50.029998779296875,48.334999084472656,48.724998474121094,8132000.0 2019-07-25,49.025001525878906,49.51499938964844,48.540000915527344,49.33000183105469,3347400.0 2019-07-26,49.05500030517578,49.3650016784668,48.709999084472656,49.31999969482422,2339200.0 2019-07-29,49.189998626708984,49.345001220703125,48.70500183105469,49.189998626708984,3435200.0 2019-07-30,48.494998931884766,48.685001373291016,47.96500015258789,48.415000915527344,4210800.0 2019-07-31,47.209999084472656,48.400001525878906,46.435001373291016,48.400001525878906,5266000.0 2019-08-01,45.79999923706055,48.34000015258789,45.220001220703125,47.224998474121094,5248200.0 2019-08-02,44.029998779296875,45.58000183105469,43.93000030517578,45.58000183105469,7086200.0 2019-08-05,41.810001373291016,42.89500045776367,41.439998626708984,42.89500045776367,8928200.0 2019-08-06,42.529998779296875,43.244998931884766,42.005001068115234,42.665000915527344,8469800.0 2019-08-07,44.209999084472656,44.40999984741211,42.72999954223633,43.0,7966400.0 2019-08-08,45.400001525878906,45.415000915527344,44.005001068115234,44.36000061035156,4087400.0 2019-08-09,43.92499923706055,44.88999938964844,43.584999084472656,44.88999938964844,3756400.0 2019-08-12,43.650001525878906,43.95000076293945,43.26499938964844,43.47999954223633,3555800.0 2019-08-13,45.189998626708984,45.53499984741211,43.244998931884766,43.40999984741211,5591000.0 2019-08-14,43.45500183105469,44.119998931884766,43.22999954223633,43.54499816894531,4011400.0 2019-08-15,43.41999816894531,44.0,42.96500015258789,43.810001373291016,2513200.0 2019-08-16,44.189998626708984,44.415000915527344,43.75,43.98500061035156,3174000.0 2019-08-19,45.025001525878906,45.47999954223633,44.72999954223633,45.10499954223633,5778400.0 2019-08-20,44.44499969482422,44.95000076293945,44.244998931884766,44.810001373291016,4162200.0 2019-08-21,44.5099983215332,45.03499984741211,44.20000076293945,44.880001068115234,4117400.0 2019-08-22,44.790000915527344,44.97999954223633,44.0099983215332,44.29999923706055,2862000.0 2019-08-23,42.290000915527344,44.45500183105469,42.22999954223633,44.345001220703125,5287000.0 2019-08-26,42.3650016784668,43.20500183105469,42.029998779296875,43.125,7386200.0 2019-08-27,42.17499923706055,43.18000030517578,42.04499816894531,42.70000076293945,3693600.0 2019-08-28,42.439998626708984,42.59000015258789,41.58000183105469,41.98500061035156,3230200.0 2019-08-29,43.28499984741211,43.685001373291016,43.06999969482422,43.255001068115234,2694600.0 2019-08-30,43.165000915527344,43.775001525878906,43.084999084472656,43.66999816894531,2415800.0 2019-09-03,42.44499969482422,43.07500076293945,42.04499816894531,42.625,4225400.0 2019-09-04,43.2599983215332,43.46500015258789,41.29499816894531,43.19499969482422,15039200.0 2019-09-05,44.415000915527344,45.029998779296875,43.915000915527344,43.915000915527344,7615600.0 2019-09-06,45.2599983215332,45.46500015258789,44.34000015258789,44.58000183105469,6027600.0 2019-09-09,45.935001373291016,46.75,45.459999084472656,45.54499816894531,5612600.0 2019-09-10,46.28499984741211,46.310001373291016,45.400001525878906,45.61000061035156,3813600.0 2019-09-11,47.709999084472656,47.720001220703125,45.904998779296875,46.45500183105469,5502000.0 2019-09-12,47.73500061035156,48.369998931884766,47.224998474121094,48.21500015258789,5563400.0 2019-09-13,47.5,47.98500061035156,47.470001220703125,47.959999084472656,3071200.0 2019-09-16,47.224998474121094,47.5,46.61000061035156,46.904998779296875,2313200.0 2019-09-17,46.880001068115234,47.060001373291016,46.32500076293945,46.845001220703125,2559000.0 2019-09-18,46.78499984741211,46.9900016784668,46.099998474121094,46.8650016784668,3677600.0 2019-09-19,46.244998931884766,47.0,46.17499923706055,46.84000015258789,2601200.0 2019-09-20,45.224998474121094,46.625,45.15999984741211,46.220001220703125,5362600.0 2019-09-23,45.959999084472656,46.345001220703125,45.03499984741211,45.14500045776367,3056200.0 2019-09-24,45.31999969482422,46.29499816894531,44.970001220703125,46.13999938964844,2854600.0 2019-09-25,46.505001068115234,46.665000915527344,44.61000061035156,45.095001220703125,3475000.0 2019-09-26,46.185001373291016,46.564998626708984,45.68000030517578,46.564998626708984,5035400.0 2019-09-27,45.64500045776367,46.564998626708984,45.33000183105469,46.125,3013200.0 2019-09-30,46.45500183105469,46.67499923706055,45.650001525878906,45.7599983215332,2875200.0 2019-10-01,46.459999084472656,48.040000915527344,46.18000030517578,47.435001373291016,5363600.0 2019-10-02,45.27000045776367,46.08000183105469,45.11000061035156,45.95000076293945,3239200.0 2019-10-03,45.849998474121094,46.10499954223633,44.689998626708984,45.32500076293945,4605200.0 2019-10-04,46.869998931884766,46.89500045776367,46.0,46.2599983215332,3252800.0 2019-10-07,46.16999816894531,47.0,46.119998931884766,46.75,4464400.0 2019-10-08,44.64500045776367,45.69499969482422,44.54499816894531,45.595001220703125,4086800.0 2019-10-09,45.595001220703125,45.83000183105469,45.11000061035156,45.310001373291016,2946600.0 2019-10-10,46.20500183105469,46.584999084472656,45.584999084472656,45.77000045776367,3538400.0 2019-10-11,47.7599983215332,48.43000030517578,46.84000015258789,47.07500076293945,5766000.0 2019-10-14,47.84000015258789,47.89500045776367,47.15999984741211,47.4900016784668,2156000.0 2019-10-15,48.404998779296875,48.665000915527344,47.57500076293945,48.10499954223633,3226600.0 2019-10-16,48.040000915527344,48.68000030517578,47.96500015258789,48.29999923706055,2590400.0 2019-10-17,47.845001220703125,48.779998779296875,47.625,48.564998626708984,2129400.0 2019-10-18,47.505001068115234,47.834999084472656,46.63999938964844,47.78499984741211,2796800.0 2019-10-21,48.88999938964844,48.93000030517578,47.86000061035156,48.20500183105469,2931400.0 2019-10-22,48.185001373291016,48.915000915527344,48.130001068115234,48.665000915527344,3220000.0 2019-10-23,46.494998931884766,47.16999816894531,45.85499954223633,46.95000076293945,6593800.0 2019-10-24,47.084999084472656,47.38999938964844,46.310001373291016,46.310001373291016,2697800.0 2019-10-25,46.95000076293945,47.279998779296875,46.56999969482422,47.01499938964844,3289400.0 2019-10-28,47.79499816894531,48.14500045776367,47.599998474121094,47.82500076293945,3585600.0 2019-10-29,47.404998779296875,48.45500183105469,47.220001220703125,48.084999084472656,3088800.0 2019-10-30,47.70000076293945,48.73500061035156,47.494998931884766,48.654998779296875,3102600.0 2019-10-31,47.14500045776367,47.70000076293945,46.904998779296875,47.54499816894531,2613200.0 2019-11-01,48.494998931884766,48.70500183105469,47.720001220703125,47.790000915527344,3478600.0 2019-11-04,49.88999938964844,49.904998779296875,49.30500030517578,49.380001068115234,5580200.0 2019-11-05,50.0099983215332,50.78499984741211,49.380001068115234,49.880001068115234,7684800.0 2019-11-06,47.810001373291016,48.94499969482422,46.654998779296875,48.75,11298000.0 2019-11-07,47.68000030517578,48.45000076293945,47.310001373291016,48.04999923706055,8046600.0 2019-11-08,48.10499954223633,48.2400016784668,46.880001068115234,47.10499954223633,3555400.0 2019-11-11,47.28499984741211,47.9900016784668,47.23500061035156,47.63999938964844,4003800.0 2019-11-12,46.84000015258789,48.0,46.60499954223633,47.42499923706055,3802200.0 2019-11-13,47.04499816894531,47.2400016784668,46.25,46.34000015258789,2484200.0 2019-11-14,46.810001373291016,46.90999984741211,46.404998779296875,46.76499938964844,2675200.0 2019-11-15,47.29999923706055,47.68000030517578,47.05500030517578,47.529998779296875,3732400.0 2019-11-18,46.21500015258789,47.244998931884766,46.125,47.029998779296875,3122800.0 2019-11-19,46.31999969482422,46.73500061035156,45.75,46.56999969482422,4740600.0 2019-11-20,45.57500076293945,46.35499954223633,45.22999954223633,45.8650016784668,3829600.0 2019-11-21,45.5,45.875,45.14500045776367,45.619998931884766,3230000.0 2019-11-22,45.83000183105469,46.10499954223633,45.57500076293945,45.57500076293945,2407800.0 2019-11-25,46.810001373291016,46.849998474121094,46.130001068115234,46.154998779296875,3979400.0 2019-11-26,47.685001373291016,47.845001220703125,46.13999938964844,46.685001373291016,7041000.0 2019-11-27,47.79999923706055,48.040000915527344,47.55500030517578,47.98500061035156,3222000.0 2019-11-29,47.27000045776367,47.68000030517578,47.1349983215332,47.48500061035156,1465400.0 2019-12-02,47.10499954223633,47.689998626708984,46.834999084472656,47.57500076293945,4726600.0 2019-12-03,45.935001373291016,46.20000076293945,45.40999984741211,45.880001068115234,5036600.0 2019-12-04,48.27000045776367,48.474998474121094,47.25,47.81999969482422,8642800.0 2019-12-05,48.35499954223633,48.85499954223633,47.96500015258789,48.31999969482422,3702600.0 2019-12-06,49.380001068115234,49.5,48.834999084472656,49.005001068115234,3210200.0 2019-12-09,49.5099983215332,49.689998626708984,49.20000076293945,49.3849983215332,3575200.0 2019-12-10,49.22999954223633,49.79499816894531,49.119998931884766,49.64500045776367,2918400.0 2019-12-11,49.67499923706055,49.89500045776367,49.154998779296875,49.3849983215332,2972800.0 2019-12-12,51.58000183105469,51.72999954223633,49.439998626708984,49.66999816894531,5298800.0 2019-12-13,51.04499816894531,52.32500076293945,50.91999816894531,51.46500015258789,5197600.0 2019-12-16,51.630001068115234,52.474998474121094,51.439998626708984,51.505001068115234,4890000.0 2019-12-17,51.23500061035156,51.810001373291016,51.20500183105469,51.75,3428400.0 2019-12-18,50.95000076293945,51.26499938964844,50.689998626708984,51.220001220703125,5655000.0 2019-12-19,51.185001373291016,51.26499938964844,50.720001220703125,51.119998931884766,2718600.0 2019-12-20,52.334999084472656,52.650001525878906,51.220001220703125,52.04999923706055,7550000.0 2019-12-23,52.4900016784668,52.78499984741211,52.1349983215332,52.470001220703125,3321800.0 2019-12-24,52.525001525878906,52.57500076293945,52.005001068115234,52.404998779296875,917400.0 2019-12-26,52.96500015258789,52.96500015258789,52.380001068115234,52.625,1861000.0 2019-12-27,52.7400016784668,53.08000183105469,52.54499816894531,53.029998779296875,1285600.0 2019-12-30,52.494998931884766,52.790000915527344,52.14500045776367,52.7599983215332,2266600.0 2019-12-31,52.36000061035156,52.63999938964844,51.880001068115234,52.52000045776367,3093800.0 2020-01-02,53.79999923706055,54.04499816894531,52.60499954223633,53.01499938964844,9717800.0 2020-01-03,52.619998931884766,53.42499923706055,52.43000030517578,52.70000076293945,20029800.0 2020-01-06,51.8650016784668,52.1150016784668,51.505001068115234,51.83000183105469,4031600.0 2020-01-07,55.345001220703125,55.400001525878906,53.435001373291016,53.95000076293945,13402800.0 2020-01-08,54.64500045776367,55.380001068115234,54.415000915527344,55.29999923706055,4806200.0 2020-01-09,55.15999984741211,55.31999969482422,54.150001525878906,55.19499969482422,4421200.0 2020-01-10,55.415000915527344,55.57500076293945,54.66999816894531,55.29999923706055,6307800.0 2020-01-13,55.60499954223633,55.849998474121094,55.28499984741211,55.625,4810800.0 2020-01-14,55.060001373291016,56.23500061035156,54.935001373291016,55.314998626708984,6707000.0 2020-01-15,53.790000915527344,54.70000076293945,53.459999084472656,54.630001068115234,12352000.0 2020-01-16,54.40999984741211,54.66999816894531,53.744998931884766,54.17499923706055,4878600.0 2020-01-17,54.70500183105469,54.98500061035156,54.060001373291016,54.540000915527344,4696000.0 2020-01-21,54.619998931884766,54.82500076293945,54.244998931884766,54.5,4112200.0 2020-01-22,54.67499923706055,55.48500061035156,54.400001525878906,54.8849983215332,2711000.0 2020-01-23,55.130001068115234,55.224998474121094,54.22999954223633,54.869998931884766,3666400.0 2020-01-24,53.61000061035156,55.685001373291016,53.14500045776367,55.65999984741211,5709800.0 2020-01-27,51.4900016784668,52.2400016784668,51.165000915527344,51.439998626708984,5319800.0 2020-01-28,52.099998474121094,52.58000183105469,51.790000915527344,52.07500076293945,3960600.0 2020-01-29,51.22999954223633,52.5099983215332,51.20000076293945,52.165000915527344,3447400.0 2020-01-30,50.779998779296875,51.04499816894531,49.82500076293945,50.779998779296875,4912200.0 2020-01-31,48.7400016784668,50.474998474121094,48.46500015258789,50.29999923706055,7770400.0 2020-02-03,48.775001525878906,49.334999084472656,48.6349983215332,49.16999816894531,4224400.0 2020-02-04,50.85499954223633,51.09000015258789,50.040000915527344,50.35499954223633,6819800.0 2020-02-05,54.255001068115234,55.775001525878906,52.619998931884766,53.994998931884766,12321000.0 2020-02-06,54.2400016784668,54.494998931884766,53.314998626708984,54.27000045776367,4231400.0 2020-02-07,53.10499954223633,53.994998931884766,52.94499969482422,53.83000183105469,5007600.0 2020-02-10,54.07500076293945,54.084999084472656,52.505001068115234,52.61000061035156,4020400.0 2020-02-11,54.43000030517578,55.38999938964844,54.06999969482422,54.5,5751200.0 2020-02-12,54.849998474121094,55.40999984741211,54.65999984741211,54.75,4005000.0 2020-02-13,55.185001373291016,55.47999954223633,54.064998626708984,54.5099983215332,3652000.0 2020-02-14,54.68000030517578,55.474998474121094,54.32500076293945,55.375,2195000.0 2020-02-18,53.47999954223633,54.39500045776367,53.42499923706055,54.11000061035156,2194200.0 2020-02-19,54.90999984741211,54.97999954223633,53.88999938964844,54.02000045776367,3231000.0 2020-02-20,54.064998626708984,54.77000045776367,53.54499816894531,54.3849983215332,2554400.0 2020-02-21,52.540000915527344,53.904998779296875,52.29999923706055,53.584999084472656,4047200.0 2020-02-24,50.064998626708984,51.400001525878906,49.970001220703125,50.5,6910200.0 2020-02-25,48.59000015258789,50.54499816894531,48.1349983215332,50.459999084472656,5441000.0 2020-02-26,47.3849983215332,49.71500015258789,47.07500076293945,49.20000076293945,7456400.0 2020-02-27,44.939998626708984,46.8849983215332,44.880001068115234,46.060001373291016,8248000.0 2020-02-28,45.35499954223633,46.20000076293945,43.0,43.39500045776367,10948800.0 2020-03-02,47.61000061035156,47.63999938964844,45.04499816894531,45.79999923706055,9250200.0 2020-03-03,44.70500183105469,48.48500061035156,44.599998474121094,47.1349983215332,11342200.0 2020-03-04,46.630001068115234,46.79999923706055,44.51499938964844,45.404998779296875,9008600.0 2020-03-05,44.34000015258789,45.78499984741211,44.040000915527344,45.01499938964844,8313600.0 2020-03-06,43.47999954223633,44.349998474121094,42.46500015258789,42.69499969482422,10880600.0 2020-03-09,38.97999954223633,41.18000030517578,38.974998474121094,40.189998626708984,12189800.0 2020-03-10,40.7400016784668,41.0,38.025001525878906,40.4900016784668,12821600.0 2020-03-11,36.70000076293945,40.05500030517578,36.61000061035156,39.474998474121094,18819600.0 2020-03-12,31.15999984741211,35.20500183105469,30.920000076293945,34.880001068115234,20688400.0 2020-03-13,34.98500061035156,34.994998931884766,31.19499969482422,33.375,13216600.0 2020-03-16,27.885000228881836,32.849998474121094,27.885000228881836,30.725000381469727,13245600.0 2020-03-17,31.25,31.485000610351562,27.43000030517578,29.25,14931000.0 2020-03-18,28.975000381469727,30.420000076293945,27.28499984741211,28.15999984741211,13632000.0 2020-03-19,30.280000686645508,31.520000457763672,26.575000762939453,27.78499984741211,13221200.0 2020-03-20,29.81999969482422,32.189998626708984,29.145000457763672,31.059999465942383,10194600.0 2020-03-23,32.755001068115234,34.31999969482422,31.18000030517578,32.130001068115234,19436000.0 2020-03-24,37.86000061035156,37.994998931884766,34.94499969482422,34.94499969482422,17734800.0 2020-03-25,37.46500015258789,39.165000915527344,36.89500045776367,37.875,17580800.0 2020-03-26,37.2599983215332,38.04999923706055,36.14500045776367,37.724998474121094,8952000.0 2020-03-27,34.099998474121094,35.970001220703125,33.970001220703125,35.720001220703125,9326600.0 2020-03-30,34.494998931884766,35.33000183105469,33.665000915527344,34.70000076293945,6826600.0 2020-03-31,33.900001525878906,35.46500015258789,33.689998626708984,34.05500030517578,10725400.0 2020-04-01,31.395000457763672,33.48500061035156,31.0,32.54999923706055,7833200.0 2020-04-02,32.4900016784668,32.60499954223633,30.809999465942383,30.8799991607666,8014600.0 2020-04-03,32.02000045776367,33.005001068115234,31.510000228881836,32.17499923706055,6238000.0 2020-04-06,36.9900016784668,37.20000076293945,33.625,33.939998626708984,9534600.0 2020-04-07,36.66999816894531,38.5,36.244998931884766,38.29999923706055,8663800.0 2020-04-08,39.7599983215332,40.01499938964844,37.19499969482422,37.689998626708984,13348200.0 2020-04-09,39.224998474121094,41.94499969482422,38.93000030517578,39.75,12136600.0 2020-04-13,39.779998779296875,40.025001525878906,38.255001068115234,39.064998626708984,4896800.0 2020-04-14,40.970001220703125,41.70500183105469,40.29999923706055,40.80500030517578,5572400.0 2020-04-15,39.28499984741211,39.81999969482422,38.65999984741211,39.7400016784668,5062400.0 2020-04-16,38.779998779296875,39.834999084472656,38.33000183105469,39.46500015258789,5613200.0 2020-04-17,40.16999816894531,40.73500061035156,39.09000015258789,40.29499816894531,6323000.0 2020-04-20,38.85499954223633,40.029998779296875,38.779998779296875,39.47999954223633,4356600.0 2020-04-21,37.42499923706055,38.54999923706055,37.290000915527344,38.244998931884766,4636400.0 2020-04-22,39.51499938964844,39.76499938964844,38.380001068115234,39.005001068115234,3702200.0 2020-04-23,39.400001525878906,40.494998931884766,39.25,39.5,3385000.0 2020-04-24,41.005001068115234,41.209999084472656,39.400001525878906,39.6150016784668,4548600.0 2020-04-27,42.35499954223633,42.435001373291016,41.29999923706055,41.29999923706055,6619200.0 2020-04-28,43.67499923706055,44.89500045776367,43.154998779296875,43.810001373291016,7225000.0 2020-04-29,46.1349983215332,46.36000061035156,44.775001525878906,45.025001525878906,7414800.0 2020-04-30,43.8650016784668,45.79999923706055,43.540000915527344,45.7400016784668,5900800.0 2020-05-01,40.7599983215332,42.810001373291016,40.68000030517578,42.73500061035156,6508000.0 2020-05-04,41.0099983215332,41.07500076293945,40.060001373291016,40.85499954223633,4582000.0 2020-05-05,41.73500061035156,43.28499984741211,41.48500061035156,41.82500076293945,4376000.0 2020-05-06,41.880001068115234,42.77000045776367,41.67499923706055,42.5,2930000.0 2020-05-07,42.75,43.540000915527344,42.279998779296875,42.72999954223633,5934600.0 2020-05-08,44.849998474121094,44.915000915527344,41.75,42.41999816894531,6769400.0 2020-05-11,44.150001525878906,44.81999969482422,43.564998626708984,44.0,3881800.0 2020-05-12,42.994998931884766,44.95500183105469,42.994998931884766,44.04499816894531,3759400.0 2020-05-13,41.974998474121094,43.67499923706055,41.279998779296875,43.55500030517578,4468800.0 2020-05-14,42.900001525878906,42.970001220703125,40.54499816894531,41.39500045776367,4683400.0 2020-05-15,41.775001525878906,41.994998931884766,41.064998626708984,41.310001373291016,5079200.0 2020-05-18,44.5099983215332,44.755001068115234,42.779998779296875,42.904998779296875,4543000.0 2020-05-19,44.06999969482422,45.2599983215332,44.04499816894531,44.22999954223633,4026400.0 2020-05-20,45.650001525878906,46.04999923706055,44.5099983215332,44.77000045776367,8132000.0 2020-05-21,43.814998626708984,45.7400016784668,43.73500061035156,45.23500061035156,4688600.0 2020-05-22,43.904998779296875,44.09000015258789,43.21500015258789,43.459999084472656,3631000.0 2020-05-26,46.92499923706055,47.584999084472656,45.5,45.72999954223633,10316600.0 2020-05-27,48.375,49.619998931884766,47.53499984741211,47.685001373291016,20745600.0 2020-05-28,47.71500015258789,49.36000061035156,47.505001068115234,48.27000045776367,12229200.0 2020-05-29,48.0099983215332,48.935001373291016,47.564998626708984,47.82500076293945,14361600.0 2020-06-01,47.869998931884766,48.31999969482422,47.025001525878906,47.4900016784668,4911000.0 2020-06-02,48.41999816894531,49.099998474121094,47.96500015258789,48.125,7014200.0 2020-06-03,54.39500045776367,54.89500045776367,51.400001525878906,51.525001525878906,17451000.0 2020-06-04,53.42499923706055,54.380001068115234,52.869998931884766,54.04499816894531,7794000.0 2020-06-05,55.0,56.63999938964844,54.58000183105469,54.58000183105469,7885200.0 2020-06-08,54.23500061035156,55.810001373291016,53.22999954223633,55.53499984741211,6909400.0 2020-06-09,52.8650016784668,54.244998931884766,52.64500045776367,53.47999954223633,9208600.0 2020-06-10,52.17499923706055,53.255001068115234,51.83000183105469,53.25,5804600.0 2020-06-11,48.724998474121094,50.98500061035156,48.584999084472656,50.75,7530600.0 2020-06-12,49.814998626708984,51.29499816894531,48.43000030517578,50.72999954223633,3874000.0 2020-06-15,50.625,50.66999816894531,48.255001068115234,48.310001373291016,5210000.0 2020-06-16,51.88999938964844,52.98500061035156,51.0,52.4900016784668,5705800.0 2020-06-17,52.29499816894531,52.95500183105469,51.92499923706055,52.415000915527344,4798600.0 2020-06-18,52.14500045776367,52.42499923706055,51.595001220703125,51.94499969482422,3401000.0 2020-06-19,51.724998474121094,53.790000915527344,51.685001373291016,53.44499969482422,9214600.0 2020-06-22,51.85499954223633,52.150001525878906,51.02000045776367,51.880001068115234,2861800.0 2020-06-23,52.040000915527344,52.779998779296875,51.994998931884766,52.5099983215332,2288800.0 2020-06-24,50.540000915527344,52.040000915527344,50.275001525878906,51.525001525878906,5785000.0 2020-06-25,50.9900016784668,51.095001220703125,49.5,49.98500061035156,3351800.0 2020-06-26,50.025001525878906,50.970001220703125,49.75,50.849998474121094,8917400.0 2020-06-29,51.28499984741211,51.619998931884766,49.70500183105469,50.41999816894531,3936600.0 2020-06-30,52.654998779296875,52.880001068115234,51.119998931884766,51.43000030517578,5750800.0 2020-07-01,51.560001373291016,52.7400016784668,51.55500030517578,52.564998626708984,3124200.0 2020-07-02,52.30500030517578,53.13999938964844,51.970001220703125,52.70000076293945,4249600.0 2020-07-06,53.875,54.435001373291016,53.005001068115234,53.369998931884766,3078200.0 2020-07-07,52.494998931884766,53.935001373291016,52.400001525878906,53.64500045776367,4642200.0 2020-07-08,51.9900016784668,52.70000076293945,51.26499938964844,52.47999954223633,9480800.0 2020-07-09,53.775001525878906,54.66999816894531,50.79999923706055,51.90999984741211,10115800.0 2020-07-10,53.30500030517578,54.29999923706055,52.61000061035156,54.29999923706055,3956000.0 2020-07-13,52.28499984741211,55.060001373291016,52.22999954223633,54.36000061035156,6849800.0 2020-07-14,53.78499984741211,53.92499923706055,51.654998779296875,51.939998626708984,6773400.0 2020-07-15,53.939998626708984,54.42499923706055,53.35499954223633,54.185001373291016,3273600.0 2020-07-16,52.81999969482422,53.41999816894531,52.5099983215332,53.06999969482422,3763000.0 2020-07-17,52.834999084472656,53.55500030517578,52.6150016784668,53.23500061035156,4083400.0 2020-07-20,53.84000015258789,53.95500183105469,52.494998931884766,53.04999923706055,4115600.0 2020-07-21,53.345001220703125,54.32500076293945,53.189998626708984,53.869998931884766,3815400.0 2020-07-22,52.244998931884766,53.69499969482422,52.185001373291016,53.56999969482422,4412200.0 2020-07-23,50.76499938964844,52.46500015258789,50.415000915527344,52.19499969482422,5990200.0 2020-07-24,50.10499954223633,51.279998779296875,49.665000915527344,50.33000183105469,4743600.0 2020-07-27,51.54499816894531,52.185001373291016,50.625,50.904998779296875,5619400.0 2020-07-28,50.2599983215332,51.279998779296875,50.03499984741211,51.279998779296875,3060000.0 2020-07-29,51.345001220703125,51.595001220703125,50.345001220703125,50.5,3690600.0 2020-07-30,51.125,51.189998626708984,49.875,50.2599983215332,4285400.0 2020-07-31,50.8650016784668,51.32500076293945,50.209999084472656,51.095001220703125,3117000.0 2020-08-03,52.435001373291016,52.58000183105469,51.1349983215332,51.255001068115234,3818600.0 2020-08-04,53.65999984741211,53.82500076293945,52.095001220703125,52.11000061035156,5552400.0 2020-08-05,49.25,50.380001068115234,48.93000030517578,50.03499984741211,14825200.0 2020-08-06,49.595001220703125,49.595001220703125,48.755001068115234,49.005001068115234,4484000.0 2020-08-07,49.48500061035156,49.900001525878906,48.834999084472656,49.59000015258789,4364800.0 2020-08-10,50.130001068115234,50.165000915527344,49.220001220703125,49.29999923706055,3351600.0 2020-08-11,50.31999969482422,51.57500076293945,50.2400016784668,50.29999923706055,5258200.0 2020-08-12,51.04499816894531,51.209999084472656,50.52000045776367,50.93000030517578,3433000.0 2020-08-13,50.290000915527344,51.154998779296875,50.04999923706055,51.14500045776367,3573000.0 2020-08-14,50.099998474121094,50.53499984741211,49.96500015258789,50.19499969482422,2421000.0 2020-08-17,51.68000030517578,51.790000915527344,50.220001220703125,50.29999923706055,4051600.0 2020-08-18,53.67499923706055,53.83000183105469,51.76499938964844,51.95500183105469,11282600.0 2020-08-19,54.060001373291016,55.494998931884766,53.505001068115234,53.834999084472656,10292400.0 2020-08-20,52.459999084472656,53.67499923706055,52.09000015258789,53.26499938964844,4165600.0 2020-08-21,53.96500015258789,54.19499969482422,51.744998931884766,52.29999923706055,7764800.0 2020-08-24,53.709999084472656,54.709999084472656,52.66999816894531,54.19499969482422,5905400.0 2020-08-25,54.5,54.595001220703125,53.60499954223633,53.75,3296000.0 2020-08-26,53.814998626708984,54.30500030517578,53.564998626708984,53.90999984741211,3297400.0 2020-08-27,53.70500183105469,54.65999984741211,53.20500183105469,54.65999984741211,2623000.0 2020-08-28,55.2599983215332,55.275001525878906,53.72999954223633,53.849998474121094,3311400.0 2020-08-31,54.849998474121094,55.220001220703125,54.57500076293945,55.0,4022600.0 2020-09-01,56.17499923706055,56.19499969482422,54.60499954223633,54.959999084472656,3745400.0 2020-09-02,57.345001220703125,57.55500030517578,55.75,56.5,4861600.0 2020-09-03,54.505001068115234,56.71500015258789,54.11000061035156,56.685001373291016,4831600.0 2020-09-04,54.07500076293945,54.849998474121094,52.33000183105469,54.33000183105469,4422800.0 2020-09-08,51.439998626708984,53.125,51.39500045776367,52.48500061035156,4376000.0 2020-09-09,50.724998474121094,51.64500045776367,50.41999816894531,50.994998931884766,6858200.0 2020-09-10,50.29999923706055,52.01499938964844,49.96500015258789,51.27000045776367,4729200.0 2020-09-11,50.349998474121094,51.209999084472656,49.78499984741211,50.75,2530000.0 2020-09-14,51.10499954223633,51.66999816894531,50.79499816894531,51.525001525878906,2656400.0 2020-09-15,51.810001373291016,52.10499954223633,51.28499984741211,51.73500061035156,2284600.0 2020-09-16,51.78499984741211,52.709999084472656,51.64500045776367,52.095001220703125,3164600.0 2020-09-17,51.7599983215332,51.91999816894531,49.915000915527344,50.029998779296875,2963400.0 2020-09-18,50.70000076293945,52.154998779296875,49.904998779296875,51.89500045776367,9391600.0 2020-09-21,49.25,49.90999984741211,48.08000183105469,49.75,4684800.0 2020-09-22,49.599998474121094,49.73500061035156,48.994998931884766,49.5,3161400.0 2020-09-23,48.82500076293945,50.154998779296875,48.650001525878906,49.625,3568600.0 2020-09-24,48.875,49.54999923706055,48.154998779296875,48.40999984741211,2916000.0 2020-09-25,49.525001525878906,49.6349983215332,47.76499938964844,48.67499923706055,2865000.0 2020-09-28,51.53499984741211,51.54499816894531,50.255001068115234,50.55500030517578,3912400.0 2020-09-29,51.369998931884766,52.02000045776367,51.005001068115234,51.369998931884766,2786000.0 2020-09-30,51.380001068115234,52.334999084472656,51.21500015258789,51.52000045776367,4817800.0 2020-10-01,53.525001525878906,54.005001068115234,52.505001068115234,53.040000915527344,4888800.0 2020-10-02,51.880001068115234,53.665000915527344,51.880001068115234,52.125,3328200.0 2020-10-05,53.654998779296875,53.70500183105469,52.369998931884766,52.369998931884766,2674000.0 2020-10-06,53.244998931884766,54.94499969482422,53.130001068115234,53.66999816894531,2573000.0 2020-10-07,54.39500045776367,54.59000015258789,53.8650016784668,54.189998626708984,2700600.0 2020-10-08,55.790000915527344,55.90999984741211,54.650001525878906,54.89500045776367,3568400.0 2020-10-09,56.9900016784668,58.279998779296875,56.61000061035156,57.119998931884766,3205600.0 2020-10-12,57.064998626708984,57.75,56.810001373291016,57.68000030517578,4049400.0 2020-10-13,55.790000915527344,56.5,55.540000915527344,56.380001068115234,3774600.0 2020-10-14,55.375,56.150001525878906,55.22999954223633,55.790000915527344,2385800.0 2020-10-15,55.66999816894531,55.72999954223633,54.43000030517578,54.689998626708984,1973400.0 2020-10-16,55.404998779296875,56.16999816894531,55.3650016784668,55.880001068115234,2875000.0 2020-10-19,55.83000183105469,57.52000045776367,55.5,57.494998931884766,3095000.0 2020-10-20,55.6150016784668,56.88999938964844,55.61000061035156,56.10499954223633,2463800.0 2020-10-21,55.2400016784668,56.154998779296875,54.91999816894531,55.68000030517578,2227400.0 2020-10-22,56.2599983215332,56.439998626708984,54.775001525878906,55.255001068115234,3584800.0 2020-10-23,56.2599983215332,56.68000030517578,55.86000061035156,56.68000030517578,1908000.0 2020-10-26,54.8650016784668,55.779998779296875,54.029998779296875,55.650001525878906,2010000.0 2020-10-27,53.974998474121094,55.290000915527344,53.83000183105469,54.81999969482422,2127800.0 2020-10-28,51.27000045776367,53.2599983215332,51.20000076293945,53.025001525878906,4240000.0 2020-10-29,53.17499923706055,53.779998779296875,51.17499923706055,51.23500061035156,3544800.0 2020-10-30,52.540000915527344,53.20000076293945,51.8650016784668,52.5,3322400.0 2020-11-02,52.55500030517578,53.4900016784668,51.994998931884766,53.435001373291016,2668200.0 2020-11-03,54.48500061035156,54.81999969482422,53.10499954223633,53.14500045776367,3229800.0 2020-11-04,56.65999984741211,57.040000915527344,54.27000045776367,56.084999084472656,4034800.0 2020-11-05,59.189998626708984,59.314998626708984,57.005001068115234,57.654998779296875,5205000.0 2020-11-06,62.63999938964844,63.39500045776367,60.025001525878906,61.15999984741211,7042000.0 2020-11-09,63.255001068115234,65.82499694824219,63.14500045776367,65.49500274658203,4916000.0 2020-11-10,60.959999084472656,62.85499954223633,60.625,62.29499816894531,4951000.0 2020-11-11,63.125,63.494998931884766,61.505001068115234,61.869998931884766,4058200.0 2020-11-12,61.72999954223633,63.275001525878906,61.46500015258789,62.8650016784668,2229400.0 2020-11-13,63.07500076293945,63.56999969482422,62.35499954223633,62.57500076293945,1874200.0 2020-11-16,64.82499694824219,64.87000274658203,63.154998779296875,63.91999816894531,2011800.0 2020-11-17,63.685001373291016,64.25499725341797,62.98500061035156,63.810001373291016,2496800.0 2020-11-18,62.42499923706055,63.89500045776367,62.369998931884766,63.6349983215332,2602800.0 2020-11-19,63.755001068115234,63.84000015258789,61.44499969482422,61.64500045776367,2688200.0 2020-11-20,65.48999786376953,67.6449966430664,64.68000030517578,64.95999908447266,13091000.0 2020-11-23,65.80999755859375,66.19499969482422,64.77999877929688,65.3499984741211,4776200.0 2020-11-24,66.77999877929688,67.31999969482422,65.51000213623047,66.48500061035156,2678400.0 2020-11-25,65.95999908447266,66.76499938964844,65.5999984741211,66.2300033569336,2448800.0 2020-11-27,66.50499725341797,66.99500274658203,66.1500015258789,66.88500213623047,1332400.0 2020-11-30,67.19499969482422,67.40499877929688,65.66000366210938,66.5,3755400.0 2020-12-01,68.48500061035156,69.41999816894531,66.93499755859375,68.49500274658203,4708000.0 2020-12-02,68.69000244140625,69.0,67.69000244140625,67.73999786376953,3293600.0 2020-12-03,69.25499725341797,70.26000213623047,68.56500244140625,68.90499877929688,5965200.0 2020-12-04,72.12000274658203,72.24500274658203,69.16000366210938,69.30000305175781,4494400.0 2020-12-07,72.49500274658203,72.66999816894531,71.30000305175781,71.87999725341797,2464800.0 2020-12-08,72.375,72.63500213623047,71.58499908447266,71.875,2637600.0 2020-12-09,69.9000015258789,72.13500213623047,69.11000061035156,71.375,5381400.0 2020-12-10,69.95500183105469,71.0250015258789,69.28500366210938,69.77999877929688,3118400.0 2020-12-11,70.30500030517578,70.68000030517578,68.77999877929688,68.98999786376953,3064400.0 2020-12-14,70.75,71.5,70.33999633789062,70.88500213623047,2765800.0 2020-12-15,70.58000183105469,71.98999786376953,70.05500030517578,71.87999725341797,4082400.0 2020-12-16,69.41000366210938,70.93000030517578,69.00499725341797,70.51499938964844,6001200.0 2020-12-17,69.86000061035156,70.83999633789062,69.6449966430664,70.44000244140625,3101000.0 2020-12-18,69.00499725341797,70.29000091552734,68.34500122070312,70.29000091552734,9038800.0 2020-12-21,69.0,69.19000244140625,67.23999786376953,67.43000030517578,4430600.0 2020-12-22,68.4749984741211,69.55000305175781,68.05500030517578,68.93499755859375,3867600.0 2020-12-23,68.0,68.97000122070312,67.93499755859375,68.41500091552734,2114600.0 2020-12-24,68.38500213623047,68.75,67.6500015258789,68.12000274658203,903800.0 2020-12-28,68.125,69.29000091552734,67.95999908447266,69.04499816894531,1569600.0 2020-12-29,67.58000183105469,68.76499938964844,66.9800033569336,68.76499938964844,1937200.0 2020-12-30,68.3949966430664,68.62999725341797,67.80000305175781,68.28500366210938,2787400.0 2020-12-31,69.05500030517578,69.09500122070312,67.81500244140625,68.31500244140625,1594200.0 2021-01-04,68.58999633789062,71.12999725341797,68.20999908447266,69.4749984741211,4297000.0 2021-01-05,70.09500122070312,70.16999816894531,68.6449966430664,68.7750015258789,3788000.0 2021-01-06,71.44000244140625,73.44999694824219,70.0999984741211,70.91000366210938,5817200.0 2021-01-07,74.3499984741211,74.68000030517578,72.31500244140625,72.36499786376953,6604600.0 2021-01-08,73.69999694824219,76.42500305175781,73.18000030517578,75.83499908447266,5197600.0 2021-01-11,73.90499877929688,74.23999786376953,72.33499908447266,72.5199966430664,5742200.0 2021-01-12,74.66000366210938,75.20500183105469,72.72000122070312,73.78500366210938,5666800.0 2021-01-13,75.3499984741211,75.77999877929688,74.38500213623047,74.8949966430664,2766400.0 2021-01-14,76.63999938964844,77.13500213623047,75.69499969482422,75.81500244140625,3068000.0 2021-01-15,74.27999877929688,76.30000305175781,74.18499755859375,76.16999816894531,3121000.0 2021-01-19,76.625,76.87999725341797,74.82499694824219,75.34500122070312,2490600.0 2021-01-20,76.19000244140625,77.68000030517578,76.0,77.23999786376953,2628200.0 2021-01-21,76.16000366210938,76.80000305175781,75.27999877929688,76.50499725341797,2250800.0 2021-01-22,75.06500244140625,76.08499908447266,74.91500091552734,75.6500015258789,1968200.0 2021-01-25,74.58999633789062,75.83999633789062,73.41500091552734,75.38500213623047,2765800.0 2021-01-26,72.48999786376953,74.58999633789062,72.2699966430664,74.58999633789062,3401000.0 2021-01-27,66.5199966430664,69.81500244140625,66.2699966430664,69.7249984741211,7075400.0 2021-01-28,69.32499694824219,70.20999908447266,67.51000213623047,68.44000244140625,6000400.0 2021-01-29,68.05500030517578,69.30000305175781,67.19499969482422,68.66000366210938,3475200.0 2021-02-01,71.125,71.36000061035156,68.80999755859375,69.8499984741211,3965800.0 2021-02-02,71.95999908447266,73.44000244140625,70.94999694824219,72.37000274658203,3178600.0 2021-02-03,69.93499755859375,72.23500061035156,69.80999755859375,71.41000366210938,4960400.0 2021-02-04,71.87000274658203,72.91999816894531,69.31500244140625,70.15499877929688,8327800.0 2021-02-05,72.72000122070312,73.5,70.125,73.25,5960000.0 2021-02-08,76.23500061035156,76.34500122070312,73.16999816894531,73.16999816894531,4955000.0 2021-02-09,76.0250015258789,76.84500122070312,75.33499908447266,75.9000015258789,5413800.0 2021-02-10,75.81999969482422,77.26000213623047,74.72000122070312,76.22000122070312,3733600.0 2021-02-11,78.81500244140625,78.88999938964844,75.81999969482422,76.26000213623047,3829400.0 2021-02-12,79.7750015258789,79.94999694824219,77.9000015258789,78.28500366210938,3389200.0 2021-02-16,81.12000274658203,81.43499755859375,79.91999816894531,80.40499877929688,4353800.0 2021-02-17,81.5250015258789,83.33499908447266,80.49500274658203,83.30500030517578,9182400.0 2021-02-18,78.2699966430664,80.46499633789062,77.45999908447266,79.98999786376953,5391000.0 2021-02-19,81.17500305175781,81.44999694824219,79.05000305175781,79.47000122070312,3551600.0 2021-02-22,77.59500122070312,80.53500366210938,77.26000213623047,79.5999984741211,3952800.0 2021-02-23,77.46499633789062,78.07499694824219,73.5999984741211,76.5,4710000.0 2021-02-24,78.625,78.875,75.91999816894531,76.2750015258789,5496200.0 2021-02-25,73.86000061035156,78.21499633789062,73.36499786376953,77.79000091552734,4946400.0 2021-02-26,76.31500244140625,77.3550033569336,73.21499633789062,75.12000274658203,6220200.0 2021-03-01,79.05000305175781,79.18000030517578,76.81999969482422,77.49500274658203,4041400.0 2021-03-02,76.04499816894531,78.78500366210938,75.94000244140625,78.0250015258789,3318000.0 2021-03-03,74.18499755859375,77.0199966430664,73.81500244140625,75.69999694824219,5643200.0 2021-03-04,70.04499816894531,74.6050033569336,69.3499984741211,74.08499908447266,5098200.0 2021-03-05,72.72000122070312,72.9800033569336,67.76000213623047,72.0199966430664,6643800.0 2021-03-08,68.375,73.22000122070312,68.25,72.16999816894531,4570400.0 2021-03-09,72.7300033569336,73.33999633789062,70.53500366210938,71.01499938964844,4899800.0 2021-03-10,70.66000366210938,74.19999694824219,70.63500213623047,74.19000244140625,3930200.0 2021-03-11,74.1050033569336,74.7249984741211,72.5,72.92500305175781,5517000.0 2021-03-12,73.7249984741211,73.91000366210938,71.86499786376953,72.45500183105469,2962000.0 2021-03-15,74.77999877929688,74.95500183105469,73.0250015258789,73.18499755859375,3279400.0 2021-03-16,74.94999694824219,76.76000213623047,74.30000305175781,75.38999938964844,4376400.0 2021-03-17,76.91000366210938,77.16000366210938,73.33999633789062,73.80999755859375,3583200.0 2021-03-18,72.74500274658203,75.79499816894531,72.62999725341797,74.80000305175781,4120800.0 2021-03-19,75.02999877929688,76.1449966430664,71.625,73.0,10437200.0 2021-03-22,77.43000030517578,78.28500366210938,76.31999969482422,76.44000244140625,4816600.0 2021-03-23,74.98999786376953,79.12000274658203,74.21499633789062,79.12000274658203,4933400.0 2021-03-24,73.37999725341797,76.54000091552734,73.34500122070312,76.32499694824219,3509400.0 2021-03-25,73.58000183105469,74.0999984741211,71.15499877929688,72.20999908447266,3459000.0 2021-03-26,77.70999908447266,77.8550033569336,73.13500213623047,73.3550033569336,4342600.0 2021-03-29,75.42500305175781,77.13500213623047,74.40499877929688,76.56500244140625,3425200.0 2021-03-30,75.05500030517578,75.63999938964844,74.33499908447266,75.05999755859375,2794200.0 2021-03-31,77.61000061035156,78.11000061035156,75.81999969482422,76.0999984741211,4103400.0 2021-04-01,80.08499908447266,80.19000244140625,78.4000015258789,78.75,4140600.0 2021-04-05,81.91000366210938,82.23999786376953,80.45500183105469,81.62000274658203,4198200.0 2021-04-06,80.37000274658203,82.13999938964844,80.04000091552734,81.22000122070312,2843600.0 2021-04-07,79.8550033569336,80.9749984741211,79.43000030517578,80.5999984741211,2248800.0 2021-04-08,80.8949966430664,80.94999694824219,79.36499786376953,80.65499877929688,2926000.0 2021-04-09,80.86499786376953,81.25499725341797,79.96499633789062,80.36499786376953,2659200.0 2021-04-12,79.38500213623047,80.36499786376953,78.5199966430664,80.17500305175781,2724600.0 2021-04-13,78.68000030517578,80.27999877929688,77.1449966430664,79.8499984741211,3042000.0 2021-04-14,78.16000366210938,79.73999786376953,77.69999694824219,78.25499725341797,2167400.0 2021-04-15,80.20999908447266,80.41000366210938,78.58000183105469,79.3949966430664,2732800.0 2021-04-16,79.1449966430664,80.29499816894531,79.05500030517578,80.04000091552734,2504600.0 2021-04-19,77.01499938964844,79.02999877929688,76.3499984741211,78.8499984741211,2946000.0 2021-04-20,74.86499786376953,76.74500274658203,74.34500122070312,76.375,3369000.0 2021-04-21,77.32499694824219,77.47000122070312,73.94999694824219,74.69000244140625,3761600.0 2021-04-22,75.68499755859375,77.57499694824219,75.23500061035156,77.1500015258789,3307800.0 2021-04-23,78.19000244140625,78.61000061035156,76.37999725341797,76.48500061035156,4632400.0 2021-04-26,79.58000183105469,79.9800033569336,77.86000061035156,78.08999633789062,3840600.0 2021-04-27,78.74500274658203,80.70999908447266,78.6500015258789,79.69999694824219,3685200.0 2021-04-28,77.30999755859375,78.37999725341797,77.01000213623047,78.33999633789062,2967800.0 2021-04-29,77.95500183105469,78.43000030517578,76.78500366210938,78.04000091552734,2016800.0 2021-04-30,75.1449966430664,77.44000244140625,74.77999877929688,76.7300033569336,4010400.0 2021-05-03,74.06500244140625,76.41000366210938,73.66000366210938,76.2249984741211,3224200.0 2021-05-04,72.44000244140625,73.37000274658203,71.6050033569336,73.29499816894531,5768600.0 2021-05-05,72.81999969482422,74.63500213623047,72.1050033569336,73.55000305175781,4161200.0 2021-05-06,73.25499725341797,73.375,71.66000366210938,72.69000244140625,5083400.0 2021-05-07,74.875,76.20999908447266,74.04000091552734,76.20999908447266,4884800.0 2021-05-10,71.65499877929688,74.55999755859375,71.5999984741211,74.37999725341797,4435600.0 2021-05-11,72.75499725341797,72.92500305175781,69.30999755859375,70.1050033569336,4379600.0 2021-05-12,69.56999969482422,71.54000091552734,69.2699966430664,70.9749984741211,5059400.0 2021-05-13,71.05999755859375,71.96499633789062,69.8550033569336,70.55999755859375,3801200.0 2021-05-14,72.73500061035156,73.52999877929688,71.19499969482422,72.0999984741211,3763600.0 2021-05-17,71.76000213623047,72.26000213623047,70.4000015258789,71.8499984741211,2226000.0 2021-05-18,71.21499633789062,72.87000274658203,71.13999938964844,71.2699966430664,2751600.0 2021-05-19,73.49500274658203,73.77999877929688,69.68000030517578,69.92500305175781,4007400.0 2021-05-20,75.57499694824219,75.9749984741211,73.7750015258789,73.7750015258789,3906200.0 2021-05-21,74.90499877929688,75.94000244140625,74.29499816894531,75.1050033569336,3385000.0 2021-05-24,77.05000305175781,77.43499755859375,75.57499694824219,75.57499694824219,2816200.0 2021-05-25,77.375,78.06500244140625,76.20500183105469,77.74500274658203,2686800.0 2021-05-26,77.7699966430664,78.125,76.69000244140625,77.37999725341797,3782600.0 2021-05-27,77.875,78.65499877929688,77.22000122070312,77.625,3353600.0 2021-05-28,78.4749984741211,78.82499694824219,77.66000366210938,78.11499786376953,2322800.0 2021-06-01,77.66000366210938,79.83999633789062,77.6050033569336,79.0,2634000.0 2021-06-02,77.74500274658203,78.18499755859375,76.83999633789062,77.2699966430664,2805000.0 2021-06-03,75.8550033569336,76.86000061035156,75.37999725341797,76.50499725341797,3726000.0 2021-06-04,77.69000244140625,77.80500030517578,76.33999633789062,76.68499755859375,2868400.0 2021-06-07,76.78500366210938,77.69499969482422,76.51499938964844,77.25,2170600.0 2021-06-08,76.30500030517578,78.0250015258789,75.6050033569336,77.95500183105469,1763600.0 2021-06-09,75.90499877929688,76.98500061035156,75.73500061035156,76.63999938964844,2041600.0 2021-06-10,76.72000122070312,77.2699966430664,75.70999908447266,76.21499633789062,2365000.0 2021-06-11,77.04499816894531,77.1050033569336,76.32499694824219,77.08499908447266,1428200.0 2021-06-14,77.87999725341797,77.94499969482422,76.12999725341797,77.26000213623047,2909000.0 2021-06-15,76.9749984741211,78.23500061035156,76.7300033569336,77.73999786376953,2268000.0 2021-06-16,76.19499969482422,77.87000274658203,75.375,77.31999969482422,3248200.0 2021-06-17,75.11499786376953,76.42500305175781,74.2300033569336,75.69000244140625,4524600.0 2021-06-18,72.80999755859375,74.66000366210938,72.03500366210938,74.4749984741211,7738400.0 2021-06-21,73.875,74.13500213623047,72.72000122070312,73.30500030517578,3377800.0 2021-06-22,72.94000244140625,73.86000061035156,72.86000061035156,73.8499984741211,4633200.0 2021-06-23,73.2300033569336,73.81999969482422,72.73500061035156,72.83999633789062,1891000.0 2021-06-24,74.55999755859375,74.95999908447266,73.67500305175781,73.92500305175781,3971000.0 2021-06-25,74.38500213623047,75.625,73.99500274658203,74.91500091552734,4496600.0 2021-06-28,76.16000366210938,76.67500305175781,74.88999938964844,75.04000091552734,3760000.0 2021-06-29,76.41000366210938,76.5999984741211,75.3550033569336,76.01000213623047,2174600.0 2021-06-30,74.87000274658203,76.37000274658203,74.49500274658203,76.29499816894531,4135600.0 2021-07-01,73.8499984741211,75.44000244140625,73.73500061035156,74.92500305175781,2979200.0 2021-07-02,74.125,74.5250015258789,73.37000274658203,74.43000030517578,3002400.0 2021-07-06,73.06500244140625,74.01499938964844,71.80000305175781,73.66500091552734,4011600.0 2021-07-07,71.75499725341797,73.73500061035156,70.94999694824219,73.69000244140625,3721800.0 2021-07-08,70.51000213623047,71.11499786376953,69.15499877929688,70.50499725341797,3486400.0 2021-07-09,72.01000213623047,72.25,70.1500015258789,70.83999633789062,3285200.0 2021-07-12,73.09500122070312,73.13500213623047,71.68499755859375,71.83999633789062,2808200.0 2021-07-13,71.96499633789062,72.9000015258789,71.88999938964844,72.57499694824219,2878400.0 2021-07-14,71.7699966430664,73.38999938964844,71.625,72.55500030517578,4049000.0 2021-07-15,68.7249984741211,70.8550033569336,67.98999786376953,70.66999816894531,5767200.0 2021-07-16,66.87999725341797,69.5999984741211,66.73500061035156,69.05000305175781,3636000.0 2021-07-19,65.98999786376953,66.0,64.52999877929688,65.84500122070312,8572400.0 2021-07-20,68.51499938964844,69.15499877929688,65.91500091552734,66.16999816894531,6437800.0 2021-07-21,70.33000183105469,70.3499984741211,68.50499725341797,68.8550033569336,3572800.0 2021-07-22,69.19000244140625,69.44999694824219,68.6449966430664,69.2699966430664,4917600.0 2021-07-23,69.61000061035156,70.06999969482422,68.69000244140625,69.91999816894531,2074000.0 2021-07-26,69.69499969482422,69.9749984741211,69.0199966430664,69.19499969482422,2309800.0 2021-07-27,67.9749984741211,69.4800033569336,66.375,69.2750015258789,4063400.0 2021-07-28,68.94000244140625,69.38500213623047,68.05500030517578,68.42500305175781,3511000.0 2021-07-29,70.51499938964844,70.62999725341797,69.33499908447266,70.0,2499800.0 2021-07-30,71.55999755859375,71.6050033569336,69.8550033569336,69.87999725341797,3442000.0 2021-08-02,72.49500274658203,75.81500244140625,72.3949966430664,73.61000061035156,7295200.0 2021-08-03,73.41000366210938,73.76000213623047,71.48500061035156,72.86000061035156,4502000.0 2021-08-04,73.75499725341797,75.66999816894531,73.65499877929688,73.95500183105469,6037800.0 2021-08-05,74.88999938964844,74.8949966430664,73.2699966430664,74.0,3313400.0 2021-08-06,74.86499786376953,75.07499694824219,74.1449966430664,74.44499969482422,3035600.0 2021-08-09,74.75,75.25499725341797,73.94499969482422,75.25499725341797,2915000.0 2021-08-10,75.25,75.51000213623047,73.76499938964844,74.91000366210938,3420800.0 2021-08-11,75.23500061035156,75.75,73.8550033569336,75.75,2056200.0 2021-08-12,75.57499694824219,75.94999694824219,73.51000213623047,74.9000015258789,6965200.0 2021-08-13,75.78500366210938,76.0250015258789,74.98500061035156,75.3499984741211,2324200.0 2021-08-16,75.20500183105469,76.2750015258789,74.95500183105469,75.75,2997000.0 2021-08-17,72.84500122070312,74.25499725341797,72.1449966430664,74.17500305175781,4056200.0 2021-08-18,71.83499908447266,73.3550033569336,71.7249984741211,72.36499786376953,2989400.0 2021-08-19,72.125,72.3949966430664,70.48999786376953,71.16000366210938,3787600.0 2021-08-20,72.41999816894531,73.05999755859375,71.47000122070312,72.19499969482422,5313600.0 2021-08-23,73.94000244140625,74.18000030517578,72.82499694824219,73.00499725341797,4887200.0 2021-08-24,74.0250015258789,75.05000305175781,73.8949966430664,74.26000213623047,2292200.0 2021-08-25,75.7249984741211,76.25,74.67500305175781,75.44499969482422,5766600.0 2021-08-26,77.97000122070312,78.16000366210938,75.23500061035156,75.5,5169200.0 2021-08-27,79.69000244140625,80.18000030517578,77.88999938964844,78.125,4060600.0 2021-08-30,79.50499725341797,80.08999633789062,79.0,79.87000274658203,2886400.0 2021-08-31,78.68000030517578,79.53500366210938,77.5,79.53500366210938,4377800.0 2021-09-01,77.80500030517578,79.33999633789062,77.51499938964844,79.32499694824219,3887600.0 2021-09-02,78.13500213623047,78.29499816894531,77.56999969482422,77.81500244140625,3659400.0 2021-09-03,78.41500091552734,79.05000305175781,77.88999938964844,78.06500244140625,2077400.0 2021-09-07,78.01499938964844,78.65499877929688,77.71499633789062,78.65499877929688,2510200.0 2021-09-08,77.1449966430664,77.99500274658203,76.49500274658203,77.83000183105469,2370800.0 2021-09-09,77.98500061035156,78.40499877929688,76.80999755859375,77.2750015258789,3061000.0 2021-09-10,78.73999786376953,80.375,78.63999938964844,78.63999938964844,3836400.0 2021-09-13,80.3499984741211,80.37999725341797,78.83000183105469,79.875,3697400.0 2021-09-14,80.32499694824219,81.16500091552734,79.5199966430664,80.77999877929688,3584000.0 2021-09-15,81.09500122070312,81.12000274658203,79.66500091552734,80.375,3434600.0 2021-09-16,81.55500030517578,82.09500122070312,80.11499786376953,80.23999786376953,3386400.0 2021-09-17,80.55000305175781,81.5,79.66999816894531,81.30500030517578,10976200.0 2021-09-20,78.25499725341797,79.19000244140625,77.15499877929688,79.1050033569336,5917800.0 2021-09-21,78.6449966430664,79.24500274658203,77.54000091552734,78.73999786376953,5091200.0 2021-09-22,80.74500274658203,80.94499969482422,78.95999908447266,79.45999908447266,3016600.0 2021-09-23,82.58499908447266,82.88500213623047,80.59500122070312,80.59500122070312,3162800.0 2021-09-24,82.6500015258789,82.84500122070312,81.7750015258789,82.06500244140625,1901800.0 2021-09-27,83.04000091552734,83.06500244140625,81.2249984741211,81.93499755859375,2488800.0 2021-09-28,79.16999816894531,81.79000091552734,79.11499786376953,80.83999633789062,4259400.0 2021-09-29,76.53500366210938,79.33000183105469,76.45999908447266,78.9749984741211,4455600.0 2021-09-30,76.74500274658203,77.87999725341797,76.4800033569336,77.3499984741211,2830800.0 2021-10-01,76.3550033569336,77.34500122070312,75.55999755859375,77.30000305175781,4276800.0 2021-10-04,73.30999755859375,75.73999786376953,72.875,75.43499755859375,5449800.0 2021-10-05,74.01000213623047,74.79000091552734,73.57499694824219,74.19499969482422,4975400.0 2021-10-06,73.875,74.08499908447266,72.82499694824219,73.01499938964844,2847200.0 2021-10-07,74.625,75.71499633789062,74.51000213623047,74.91500091552734,3126600.0 2021-10-08,73.06999969482422,74.95500183105469,72.58999633789062,74.90499877929688,4538800.0 2021-10-11,71.95500183105469,73.88500213623047,71.90499877929688,72.83000183105469,2892800.0 2021-10-12,70.49500274658203,72.82499694824219,69.86000061035156,72.42500305175781,4855200.0 2021-10-13,70.25,71.61000061035156,70.0199966430664,71.5,4826300.0 2021-10-14,72.4800033569336,72.54000091552734,71.30999755859375,71.5,3668800.0 2021-10-15,72.77999877929688,73.4800033569336,72.47000122070312,73.16999816894531,2837100.0 2021-10-18,73.80999755859375,73.86000061035156,71.6500015258789,72.05000305175781,2387500.0 2021-10-19,74.8499984741211,75.0,73.56999969482422,73.98999786376953,2085400.0 2021-10-20,74.87999725341797,75.2699966430664,74.38999938964844,74.7300033569336,2697100.0 2021-10-21,76.01000213623047,76.12000274658203,74.33000183105469,74.33000183105469,1843900.0 2021-10-22,75.19999694824219,76.75,74.75,76.0199966430664,2460000.0 2021-10-25,75.80000305175781,76.3499984741211,74.97000122070312,75.7300033569336,2054800.0 2021-10-26,73.79000091552734,76.9800033569336,73.75,76.81999969482422,3469200.0 2021-10-27,72.37000274658203,73.48999786376953,71.33000183105469,71.91000366210938,5055600.0 2021-10-28,74.43000030517578,75.37000274658203,73.12999725341797,73.12999725341797,3506100.0 2021-10-29,74.08999633789062,74.80999755859375,73.58000183105469,73.72000122070312,2594300.0 2021-11-01,76.9000015258789,77.48999786376953,74.4800033569336,74.5999984741211,4113200.0 2021-11-02,78.77999877929688,78.93000030517578,76.66000366210938,76.68000030517578,3344400.0 2021-11-03,79.7699966430664,80.29000091552734,78.0,78.72000122070312,4067200.0 2021-11-04,82.91999816894531,83.12999725341797,78.79000091552734,80.62999725341797,6614500.0 2021-11-05,85.76000213623047,87.19000244140625,82.05999755859375,82.30999755859375,6066500.0 2021-11-08,84.16999816894531,87.5199966430664,81.72000122070312,87.41000366210938,7440600.0 2021-11-09,82.91999816894531,84.76000213623047,81.69000244140625,84.12999725341797,4919200.0 2021-11-10,80.95999908447266,82.94999694824219,79.72000122070312,81.44999694824219,5913600.0 2021-11-11,83.5,83.68000030517578,81.55000305175781,82.7300033569336,3787900.0 2021-11-12,83.3499984741211,84.62999725341797,82.83000183105469,83.54000091552734,2565300.0 2021-11-15,83.20999908447266,85.30999755859375,82.93000030517578,84.70999908447266,2656700.0 2021-11-16,84.26000213623047,84.51000213623047,82.48999786376953,82.52999877929688,2668300.0 2021-11-17,82.86000061035156,84.0,82.55999755859375,83.94000244140625,2986300.0 2021-11-18,83.30999755859375,83.98999786376953,81.94999694824219,83.75,2270700.0 2021-11-19,82.68000030517578,83.94000244140625,82.30000305175781,83.22000122070312,2568700.0 2021-11-22,82.69000244140625,84.37999725341797,82.12000274658203,82.75,5895900.0 2021-11-23,83.30999755859375,83.77999877929688,81.95999908447266,82.80999755859375,6724700.0 2021-11-24,83.91000366210938,84.0,81.23999786376953,82.18000030517578,2205800.0 2021-11-26,80.06999969482422,82.04000091552734,79.52999877929688,81.55999755859375,3198600.0 2021-11-29,84.4000015258789,84.58999633789062,81.47000122070312,81.47000122070312,4371900.0 2021-11-30,83.43000030517578,85.75,82.5,83.87000274658203,7392200.0 2021-12-01,84.47000122070312,88.93000030517578,84.23999786376953,84.79000091552734,6156300.0 2021-12-02,84.23999786376953,85.29000091552734,82.12000274658203,82.9000015258789,4223000.0 2021-12-03,85.2699966430664,87.25,84.22000122070312,85.83999633789062,5530700.0 2021-12-06,83.94999694824219,85.55999755859375,81.69999694824219,85.12999725341797,4746800.0 2021-12-07,88.88999938964844,88.98999786376953,85.47000122070312,85.62000274658203,4043000.0 2021-12-08,87.33999633789062,88.6500015258789,86.44000244140625,88.4800033569336,3864400.0 2021-12-09,86.62999725341797,89.04000091552734,86.5,86.70999908447266,5070900.0 2021-12-10,87.12999725341797,88.87000274658203,86.29000091552734,88.05999755859375,3327800.0 2021-12-13,85.16000366210938,87.75,84.95999908447266,87.38999938964844,2798200.0 2021-12-14,84.88999938964844,85.37000274658203,83.41000366210938,84.02999877929688,4250600.0 2021-12-15,87.94000244140625,88.11000061035156,83.70999908447266,85.2699966430664,4499300.0 2021-12-16,84.52999877929688,88.16000366210938,84.01000213623047,87.36000061035156,4718900.0 2021-12-17,84.36000061035156,85.8499984741211,83.41999816894531,83.75,9002400.0 2021-12-20,82.5999984741211,83.5,81.41000366210938,83.04000091552734,3088800.0 2021-12-21,85.33999633789062,85.5199966430664,83.54000091552734,84.13999938964844,5626700.0 2021-12-22,86.37000274658203,86.44000244140625,84.36000061035156,84.47000122070312,2551200.0 2021-12-23,86.93000030517578,87.48999786376953,86.62000274658203,86.75,2193700.0 2021-12-27,89.3499984741211,89.43000030517578,87.30000305175781,87.3499984741211,2311200.0 2021-12-28,88.02999877929688,90.0,87.7300033569336,89.9800033569336,3334800.0 2021-12-29,88.23999786376953,89.05999755859375,88.05999755859375,88.25,1451400.0 2021-12-30,87.08000183105469,88.58999633789062,86.80000305175781,88.19999694824219,1659400.0 2021-12-31,87.05999755859375,87.61000061035156,86.62999725341797,87.41999816894531,1450500.0 2022-01-03,88.0,88.5,86.91999816894531,87.5199966430664,3183500.0 2022-01-04,87.47000122070312,88.97000122070312,85.25,88.4000015258789,3029800.0 2022-01-05,84.5199966430664,87.93000030517578,84.43000030517578,87.2300033569336,4219600.0 2022-01-06,85.30000305175781,86.0,84.38999938964844,84.7699966430664,3039500.0 2022-01-07,81.93000030517578,85.79000091552734,81.86000061035156,85.25,4607500.0 2022-01-10,82.93000030517578,83.12000274658203,80.22000122070312,80.79000091552734,3670900.0 2022-01-11,84.61000061035156,84.7300033569336,81.80999755859375,82.48999786376953,3568600.0 2022-01-12,85.2300033569336,86.45999908447266,84.48999786376953,85.19000244140625,3117900.0 2022-01-13,83.69000244140625,86.80000305175781,83.41000366210938,86.04000091552734,3711000.0 2022-01-14,84.29000091552734,84.37999725341797,82.7699966430664,82.81999969482422,3996600.0 2022-01-18,79.33000183105469,82.37999725341797,79.0999984741211,82.20999908447266,5489800.0 2022-01-19,76.66000366210938,80.43000030517578,76.5999984741211,79.97000122070312,4254400.0 2022-01-20,73.97000122070312,78.0,73.88999938964844,77.4000015258789,5237200.0 2022-01-21,73.33000183105469,76.0999984741211,73.02999877929688,73.3499984741211,6026900.0 2022-01-24,74.8499984741211,75.0199966430664,69.56999969482422,71.87999725341797,7056200.0 2022-01-25,72.54000091552734,74.44000244140625,71.7300033569336,72.06999969482422,5095600.0 2022-01-26,74.38999938964844,77.37000274658203,72.75,74.97000122070312,5657000.0 2022-01-27,71.04000091552734,75.37000274658203,70.5999984741211,74.69999694824219,5501900.0 2022-01-28,72.22000122070312,72.31999969482422,68.7699966430664,70.94000244140625,4636100.0 2022-01-31,77.4800033569336,77.69000244140625,73.66999816894531,74.0999984741211,6281500.0 2022-02-01,78.29000091552734,78.44000244140625,75.66000366210938,77.44000244140625,3920900.0 2022-02-02,79.04000091552734,79.5199966430664,77.7300033569336,79.2300033569336,4649400.0 2022-02-03,74.16999816894531,77.31999969482422,73.9000015258789,77.16000366210938,8356600.0 2022-02-04,73.18000030517578,74.29000091552734,70.44000244140625,72.11000061035156,7395000.0 2022-02-07,73.6500015258789,74.7699966430664,72.73999786376953,73.69000244140625,5335100.0 2022-02-08,75.44000244140625,75.7300033569336,73.23999786376953,73.58000183105469,4993100.0 2022-02-09,78.43000030517578,78.5199966430664,74.87999725341797,76.70999908447266,7302600.0 2022-02-10,74.93000030517578,78.62000274658203,74.44999694824219,76.08999633789062,6469200.0 2022-02-11,71.33000183105469,75.63999938964844,70.79000091552734,74.94000244140625,5801600.0 2022-02-14,71.19000244140625,73.41999816894531,70.25,71.87999725341797,3802600.0 2022-02-15,74.9800033569336,75.2300033569336,72.80999755859375,72.8499984741211,3938900.0 2022-02-16,75.5,75.83999633789062,73.79000091552734,74.5,4103800.0 2022-02-17,71.16999816894531,74.58999633789062,71.04000091552734,74.25,4860500.0 2022-02-18,71.77999877929688,72.58000183105469,70.44999694824219,71.31999969482422,4141500.0 2022-02-22,71.79000091552734,73.19000244140625,70.63999938964844,70.93000030517578,5015300.0 2022-02-23,70.30000305175781,73.58000183105469,70.11000061035156,72.83999633789062,4527200.0 2022-02-24,71.26000213623047,71.44000244140625,66.56999969482422,67.5,10786200.0 2022-02-25,72.1500015258789,72.26000213623047,70.05999755859375,71.11000061035156,7448100.0 2022-02-28,70.33000183105469,71.7300033569336,68.94000244140625,71.19999694824219,7527700.0 2022-03-01,67.9000015258789,70.62000274658203,67.26000213623047,70.12999725341797,7327000.0 2022-03-02,69.73999786376953,70.70999908447266,68.26000213623047,68.44000244140625,7324100.0 2022-03-03,69.04000091552734,70.56999969482422,68.41999816894531,70.48999786376953,4334100.0 2022-03-04,67.76000213623047,68.80999755859375,66.77999877929688,68.12999725341797,4435300.0 2022-03-07,65.13999938964844,68.5999984741211,65.08000183105469,67.87999725341797,6677600.0 2022-03-08,68.52999877929688,70.5199966430664,64.26000213623047,65.33000183105469,8018800.0 2022-03-09,70.87999725341797,71.83999633789062,69.95999908447266,70.9000015258789,6711100.0 2022-03-10,69.8499984741211,70.30000305175781,68.5,69.29000091552734,3607900.0 2022-03-11,69.04000091552734,71.61000061035156,68.9000015258789,70.95999908447266,3528700.0 2022-03-14,68.12999725341797,69.69000244140625,67.18000030517578,68.73999786376953,5887200.0 2022-03-15,71.62000274658203,71.83000183105469,68.77999877929688,68.86000061035156,5835000.0 2022-03-16,74.75,74.83000183105469,71.52999877929688,72.4800033569336,6362000.0 2022-03-17,75.41999816894531,75.4800033569336,73.80999755859375,73.91000366210938,3704700.0 2022-03-18,77.29000091552734,77.54000091552734,74.12999725341797,74.91999816894531,8215800.0 2022-03-21,76.56999969482422,77.55999755859375,75.2300033569336,76.87999725341797,5199200.0 2022-03-22,76.38999938964844,77.69000244140625,76.1500015258789,76.4800033569336,3803700.0 2022-03-23,73.7699966430664,76.23999786376953,73.62000274658203,75.91999816894531,8146800.0 2022-03-24,77.68000030517578,77.79000091552734,74.1500015258789,74.45999908447266,5363600.0 2022-03-25,77.16000366210938,77.63999938964844,76.0199966430664,77.44999694824219,3232700.0 2022-03-28,77.44999694824219,77.5999984741211,74.8499984741211,74.8499984741211,3840000.0 2022-03-29,79.77999877929688,80.0999984741211,78.19999694824219,78.83999633789062,4481300.0 2022-03-30,76.38999938964844,79.25,76.04000091552734,78.93000030517578,4322200.0 2022-03-31,75.13999938964844,77.3499984741211,75.0199966430664,76.77999877929688,4811400.0 2022-04-01,73.97000122070312,75.98999786376953,73.19000244140625,75.66999816894531,4366200.0 2022-04-04,74.37999725341797,75.45999908447266,73.5199966430664,74.31999969482422,3449400.0 2022-04-05,70.08999633789062,74.12999725341797,69.97000122070312,73.58000183105469,5983800.0 2022-04-06,68.27999877929688,70.1500015258789,68.16999816894531,68.94999694824219,7284100.0 2022-04-07,68.19000244140625,69.20999908447266,66.58999633789062,68.25,4658700.0 2022-04-08,66.31999969482422,67.87000274658203,66.12000274658203,67.61000061035156,4194200.0 2022-04-11,65.80999755859375,66.66999816894531,65.19000244140625,65.4800033569336,4262000.0 2022-04-12,65.47000122070312,67.72000122070312,65.0999984741211,67.05000305175781,3281600.0 2022-04-13,66.76000213623047,66.97000122070312,65.26000213623047,65.79000091552734,3770800.0 2022-04-14,65.22000122070312,67.08000183105469,65.12999725341797,67.04000091552734,4127300.0 2022-04-18,67.23999786376953,68.20999908447266,65.0,65.0,6758400.0 2022-04-19,68.9000015258789,69.18000030517578,67.0,67.5,3976000.0 2022-04-20,69.1500015258789,70.87000274658203,68.87000274658203,69.69000244140625,3761400.0 2022-04-21,67.62000274658203,70.88999938964844,67.2300033569336,70.04000091552734,3910500.0 2022-04-22,66.06999969482422,67.8499984741211,65.94999694824219,67.51000213623047,4751500.0 2022-04-25,68.0999984741211,68.20999908447266,65.54000091552734,65.73999786376953,4919300.0 2022-04-26,65.16999816894531,67.3499984741211,65.13999938964844,67.12000274658203,5083400.0 2022-04-27,64.38999938964844,66.36000061035156,63.34000015258789,63.529998779296875,5314100.0 2022-04-28,68.18000030517578,68.97000122070312,64.75,65.79000091552734,4864300.0 2022-04-29,65.19999694824219,68.4800033569336,64.94999694824219,67.4000015258789,4837700.0 2022-05-02,67.86000061035156,67.91000366210938,64.97000122070312,65.63999938964844,5580700.0 2022-05-03,68.19000244140625,68.63999938964844,66.58000183105469,67.5,4029900.0 2022-05-04,70.69999694824219,70.80999755859375,66.38999938964844,68.30000305175781,5280300.0 2022-05-05,68.0999984741211,70.06999969482422,67.11000061035156,69.30000305175781,7453700.0 2022-05-06,67.55999755859375,68.6500015258789,66.30000305175781,67.45999908447266,4157700.0 2022-05-09,64.30999755859375,67.30999755859375,64.0999984741211,66.22000122070312,6579400.0 2022-05-10,68.25,69.41000366210938,65.73999786376953,68.62999725341797,8622200.0 2022-05-11,64.55999755859375,67.94000244140625,64.44999694824219,67.33000183105469,6486700.0 2022-05-12,65.43000030517578,65.54000091552734,63.52000045776367,64.13999938964844,6090700.0 2022-05-13,67.02999877929688,67.7300033569336,65.91000366210938,66.58999633789062,5673200.0 2022-05-16,65.93000030517578,66.94999694824219,65.62000274658203,66.37999725341797,4988500.0 2022-05-17,69.19999694824219,69.30000305175781,67.19000244140625,67.41999816894531,5024900.0 2022-05-18,66.13999938964844,69.01000213623047,65.72000122070312,68.4000015258789,6197500.0 2022-05-19,66.01000213623047,67.9000015258789,65.22000122070312,65.69000244140625,4098400.0 2022-05-20,66.66999816894531,67.5,64.05999755859375,67.44000244140625,6085600.0 2022-05-23,67.0,68.23999786376953,65.69000244140625,66.66000366210938,5621300.0 2022-05-24,67.0999984741211,67.56999969482422,65.81999969482422,66.04000091552734,5462100.0 2022-05-25,68.05999755859375,68.72000122070312,66.30000305175781,66.3499984741211,4546700.0 2022-05-26,70.05999755859375,70.48999786376953,67.62000274658203,67.97000122070312,4740200.0 2022-05-27,72.79000091552734,72.81999969482422,70.63999938964844,70.7699966430664,5133300.0 2022-05-31,72.6500015258789,73.30000305175781,70.79000091552734,72.47000122070312,7184700.0 2022-06-01,71.16000366210938,73.18000030517578,70.12000274658203,72.87000274658203,4030400.0 2022-06-02,73.31999969482422,73.36000061035156,70.37999725341797,70.37999725341797,3898300.0 2022-06-03,71.23999786376953,72.19999694824219,70.9800033569336,72.08000183105469,3542600.0 2022-06-06,70.2300033569336,72.6500015258789,69.83000183105469,72.43000030517578,3859900.0 2022-06-07,70.68000030517578,70.9000015258789,69.0199966430664,69.7699966430664,3067600.0 2022-06-08,68.91000366210938,70.37000274658203,68.33999633789062,70.33000183105469,4467100.0 2022-06-09,66.62999725341797,69.3499984741211,66.55000305175781,68.18000030517578,4904100.0 2022-06-10,64.1500015258789,65.80999755859375,63.66999816894531,65.27999877929688,5840700.0 2022-06-13,59.97999954223633,62.970001220703125,59.84000015258789,62.130001068115234,7404500.0 2022-06-14,60.95000076293945,61.4900016784668,60.0,60.709999084472656,5207700.0 2022-06-15,61.54999923706055,62.72999954223633,60.34000015258789,61.58000183105469,4725900.0 2022-06-16,57.130001068115234,59.84000015258789,56.619998931884766,59.84000015258789,8197100.0 2022-06-17,57.599998474121094,58.13999938964844,56.2400016784668,57.70000076293945,9709900.0 2022-06-21,59.349998474121094,59.880001068115234,58.72999954223633,59.290000915527344,5083600.0 2022-06-22,58.959999084472656,59.61000061035156,57.88999938964844,58.290000915527344,4538100.0 2022-06-23,57.90999984741211,59.560001373291016,57.29999923706055,59.560001373291016,3924200.0 2022-06-24,60.58000183105469,61.08000183105469,58.720001220703125,59.06999969482422,5796000.0 2022-06-27,60.66999816894531,61.40999984741211,60.09000015258789,61.349998474121094,3145700.0 2022-06-28,59.45000076293945,62.91999816894531,59.38999938964844,62.18000030517578,9588400.0 2022-06-29,58.04999923706055,59.060001373291016,57.310001373291016,58.77000045776367,3981700.0 2022-06-30,58.08000183105469,59.08000183105469,56.54999923706055,57.20000076293945,5327300.0 2022-07-01,56.15999984741211,57.9900016784668,55.290000915527344,57.20000076293945,4657500.0 2022-07-05,56.13999938964844,56.15999984741211,54.33000183105469,54.959999084472656,4536200.0 2022-07-06,56.150001525878906,56.86000061035156,55.369998931884766,56.2400016784668,4865100.0 2022-07-07,58.75,58.9900016784668,57.400001525878906,57.61000061035156,4190300.0 2022-07-08,59.45000076293945,59.619998931884766,57.5,58.029998779296875,4484000.0 2022-07-11,58.869998931884766,59.380001068115234,58.099998474121094,58.560001373291016,4310200.0 2022-07-12,59.20000076293945,60.34000015258789,58.90999984741211,59.27000045776367,3726200.0 2022-07-13,59.34000015258789,59.709999084472656,57.849998474121094,58.189998626708984,2944100.0 2022-07-14,60.93000030517578,61.119998931884766,58.25,59.119998931884766,3376200.0 2022-07-15,62.380001068115234,62.459999084472656,60.59000015258789,61.29999923706055,3924800.0 2022-07-18,61.75,63.599998474121094,61.36000061035156,62.939998626708984,3554800.0 2022-07-19,64.5199966430664,64.91000366210938,62.709999084472656,62.72999954223633,4696200.0 2022-07-20,65.55000305175781,65.97000122070312,63.22999954223633,64.0,3609700.0 2022-07-21,66.19999694824219,66.2300033569336,64.56999969482422,65.94000244140625,3163600.0 2022-07-22,64.72000122070312,66.43000030517578,64.30999755859375,66.3499984741211,4085000.0 2022-07-25,64.5999984741211,64.95999908447266,63.59000015258789,64.68000030517578,2751700.0 2022-07-26,63.4900016784668,64.73999786376953,63.38999938964844,64.41000366210938,3028500.0 2022-07-27,66.66999816894531,67.2300033569336,64.4800033569336,64.83999633789062,5941000.0 2022-07-28,67.37000274658203,67.61000061035156,65.5199966430664,66.75,2929300.0 2022-07-29,68.86000061035156,69.30999755859375,66.44999694824219,67.0999984741211,3880900.0 2022-08-01,69.16000366210938,69.61000061035156,67.5,68.0999984741211,3278000.0 2022-08-02,69.2699966430664,70.33000183105469,68.48999786376953,68.79000091552734,4438600.0 2022-08-03,73.22000122070312,73.56999969482422,70.5199966430664,72.25,6170400.0 2022-08-04,72.76000213623047,73.68000030517578,72.02999877929688,73.43000030517578,3399100.0 2022-08-05,71.45999908447266,72.54000091552734,70.38999938964844,71.56999969482422,4005600.0 2022-08-08,70.9000015258789,71.80999755859375,69.68000030517578,71.16000366210938,3131200.0 2022-08-09,68.0,70.0999984741211,67.0999984741211,69.88999938964844,5182700.0 2022-08-10,70.69000244140625,70.86000061035156,68.70999908447266,69.79000091552734,4192600.0 2022-08-11,71.37000274658203,72.3499984741211,70.7699966430664,71.12000274658203,3732000.0 2022-08-12,73.70999908447266,73.98999786376953,71.66999816894531,71.94000244140625,4408200.0 2022-08-15,74.27999877929688,74.62999725341797,73.16999816894531,73.37000274658203,4328700.0 2022-08-16,74.08999633789062,74.79000091552734,73.36000061035156,74.12000274658203,4169400.0 2022-08-17,71.69000244140625,73.05999755859375,69.83000183105469,73.05000305175781,6450200.0 2022-08-18,72.69000244140625,73.37999725341797,71.1500015258789,71.83000183105469,4246100.0 2022-08-19,70.83999633789062,72.13999938964844,70.51000213623047,71.55999755859375,4797100.0 2022-08-22,68.08999633789062,69.76000213623047,67.83000183105469,69.37000274658203,4842100.0 2022-08-23,69.12000274658203,69.91999816894531,68.11000061035156,68.20999908447266,6817700.0 2022-08-24,68.5199966430664,69.02999877929688,67.76000213623047,68.7300033569336,4729900.0 2022-08-25,70.58000183105469,70.69999694824219,68.73999786376953,68.86000061035156,3631600.0 2022-08-26,65.95999908447266,70.62999725341797,65.91999816894531,70.30999755859375,5610700.0 2022-08-29,64.70999908447266,66.05999755859375,64.58999633789062,65.48999786376953,3834200.0 2022-08-30,65.08999633789062,65.66000366210938,63.540000915527344,65.48999786376953,5726200.0 2022-08-31,65.25,65.97000122070312,64.12999725341797,65.20999908447266,6793600.0 2022-09-01,64.93000030517578,65.01000213623047,62.86000061035156,63.7599983215332,5225300.0 2022-09-02,64.5,66.73999786376953,64.13999938964844,65.7699966430664,4490900.0 2022-09-06,63.75,65.11000061035156,63.16999816894531,64.54000091552734,3780300.0 2022-09-07,65.02999877929688,65.55000305175781,63.790000915527344,64.11000061035156,3703900.0 2022-09-08,65.73999786376953,66.0199966430664,63.95000076293945,64.47000122070312,4178100.0 2022-09-09,66.95999908447266,67.62999725341797,66.3499984741211,66.45999908447266,3564500.0 2022-09-12,67.41999816894531,67.91000366210938,66.7699966430664,67.33999633789062,3506800.0 2022-09-13,63.15999984741211,65.31999969482422,62.939998626708984,64.72000122070312,6528800.0 2022-09-14,65.69000244140625,66.08999633789062,63.150001525878906,63.720001220703125,7273400.0 2022-09-15,64.5999984741211,66.61000061035156,63.959999084472656,65.31999969482422,4397100.0 2022-09-16,65.69999694824219,65.76000213623047,63.2599983215332,64.01000213623047,6229300.0 2022-09-19,66.88999938964844,66.93000030517578,64.81999969482422,64.91999816894531,4066300.0 2022-09-20,65.37000274658203,66.79000091552734,65.08999633789062,66.20999908447266,5180600.0 2022-09-21,64.7300033569336,67.61000061035156,64.68000030517578,65.5999984741211,3948400.0 2022-09-22,63.310001373291016,64.69999694824219,62.88999938964844,64.6500015258789,4300400.0 2022-09-23,62.18000030517578,62.900001525878906,60.75,62.689998626708984,4725500.0 2022-09-26,61.459999084472656,63.27000045776367,61.27000045776367,62.189998626708984,4642700.0 2022-09-27,62.5099983215332,63.040000915527344,61.279998779296875,62.4900016784668,3425100.0 2022-09-28,63.900001525878906,64.23999786376953,61.95000076293945,62.2400016784668,4101700.0 2022-09-29,61.9900016784668,63.09000015258789,60.77000045776367,63.08000183105469,5469500.0 2022-09-30,61.029998779296875,63.0,60.959999084472656,61.38999938964844,4281800.0 2022-10-03,63.65999984741211,64.30999755859375,61.439998626708984,62.209999084472656,5170600.0 2022-10-04,66.69999694824219,66.7699966430664,65.16999816894531,65.87999725341797,4514300.0 2022-10-05,67.38999938964844,67.91999816894531,65.1500015258789,65.66999816894531,3603100.0 2022-10-06,67.12000274658203,68.38999938964844,66.88999938964844,67.18000030517578,3175200.0 2022-10-07,63.81999969482422,65.5199966430664,63.47999954223633,65.0999984741211,6359500.0 2022-10-10,61.22999954223633,64.01000213623047,60.84000015258789,63.869998931884766,5129600.0 2022-10-11,59.54999923706055,61.150001525878906,58.650001525878906,60.0,6887900.0 2022-10-12,57.84000015258789,59.529998779296875,57.7599983215332,58.959999084472656,4850500.0 2022-10-13,59.439998626708984,60.400001525878906,54.77000045776367,55.869998931884766,7910400.0 2022-10-14,57.310001373291016,60.34000015258789,57.20000076293945,60.099998474121094,4601400.0 2022-10-17,58.939998626708984,60.36000061035156,58.20000076293945,59.91999816894531,4196500.0 2022-10-18,59.27000045776367,61.4900016784668,58.16999816894531,60.86000061035156,3179700.0 2022-10-19,59.31999969482422,60.09000015258789,58.40999984741211,58.5,3498200.0 2022-10-20,59.2599983215332,60.97999954223633,58.56999969482422,58.56999969482422,3989100.0 2022-10-21,61.849998474121094,62.029998779296875,58.84000015258789,59.25,5010000.0 2022-10-24,62.43000030517578,62.66999816894531,60.88999938964844,62.13999938964844,3274400.0 2022-10-25,64.4800033569336,65.31999969482422,62.5099983215332,62.650001525878906,6425300.0 2022-10-26,62.56999969482422,64.58000183105469,62.099998474121094,62.900001525878906,5347400.0 2022-10-27,61.2400016784668,64.0,61.11000061035156,63.52000045776367,7152200.0 2022-10-28,63.0,63.310001373291016,60.9900016784668,61.61000061035156,11231000.0 2022-10-31,61.7400016784668,62.459999084472656,60.7400016784668,62.2400016784668,5515400.0 2022-11-01,62.36000061035156,63.47999954223633,61.81999969482422,63.150001525878906,4695900.0 2022-11-02,60.63999938964844,64.20999908447266,60.59000015258789,62.79999923706055,6138500.0 2022-11-03,59.459999084472656,60.58000183105469,58.61000061035156,59.95000076293945,5458200.0 2022-11-04,63.86000061035156,66.5,62.130001068115234,66.44000244140625,11234100.0 2022-11-07,65.52999877929688,65.80000305175781,63.099998474121094,64.4800033569336,6304700.0 2022-11-08,67.76000213623047,68.62999725341797,65.8499984741211,66.88999938964844,6804400.0 2022-11-09,66.5,67.38999938964844,65.61000061035156,66.80000305175781,5483000.0 2022-11-10,73.91999816894531,74.22000122070312,70.0999984741211,70.68000030517578,10557300.0 2022-11-11,75.83000183105469,76.27999877929688,73.05000305175781,74.2300033569336,4963700.0 2022-11-14,74.88999938964844,76.98999786376953,74.80000305175781,75.12000274658203,4908600.0 2022-11-15,76.94000244140625,78.12000274658203,75.58999633789062,77.66999816894531,4947800.0 2022-11-16,73.63999938964844,75.62999725341797,72.91000366210938,75.12000274658203,6007400.0 2022-11-17,73.79000091552734,74.12999725341797,71.83999633789062,71.94000244140625,3296600.0 2022-11-18,74.16999816894531,75.25,73.51000213623047,75.12000274658203,2763700.0 2022-11-21,72.25,73.6500015258789,71.61000061035156,73.5,4204400.0 2022-11-22,75.18000030517578,75.29000091552734,72.6500015258789,72.87999725341797,5455100.0 2022-11-23,76.62000274658203,77.48999786376953,74.95999908447266,75.08999633789062,5039200.0 2022-11-25,75.66999816894531,76.7300033569336,75.62999725341797,76.26000213623047,1753400.0 2022-11-28,74.33999633789062,76.4800033569336,73.73999786376953,74.77999877929688,4810500.0 2022-11-29,74.22000122070312,74.94000244140625,73.33000183105469,74.7699966430664,2624500.0 2022-11-30,79.19000244140625,79.27999877929688,73.63999938964844,74.72000122070312,7850300.0 2022-12-01,78.31999969482422,79.91000366210938,77.3499984741211,79.75,4118200.0 2022-12-02,77.30999755859375,77.38999938964844,76.02999877929688,76.26000213623047,4036700.0 2022-12-05,76.58000183105469,77.11000061035156,75.91999816894531,76.7300033569336,3433600.0 2022-12-06,75.13999938964844,76.63999938964844,74.52999877929688,76.41999816894531,3428900.0 2022-12-07,75.2300033569336,75.81999969482422,74.41999816894531,74.66999816894531,3014200.0 2022-12-08,76.81999969482422,77.13999938964844,75.25,75.83000183105469,3677400.0 2022-12-09,75.87999725341797,77.38999938964844,75.3499984741211,75.91000366210938,3210400.0 2022-12-12,77.33000183105469,77.4000015258789,75.37000274658203,75.52999877929688,4293000.0 2022-12-13,77.41000366210938,80.5,76.37000274658203,80.04000091552734,5413200.0 2022-12-14,76.11000061035156,78.37000274658203,75.51000213623047,77.41999816894531,3707500.0 2022-12-15,72.70999908447266,75.0,72.52999877929688,74.72000122070312,6190000.0 2022-12-16,72.66999816894531,72.95999908447266,71.51000213623047,72.16000366210938,9412500.0 2022-12-19,71.4800033569336,72.94999694824219,70.48999786376953,72.94999694824219,5084800.0 2022-12-20,71.22000122070312,72.12999725341797,70.27999877929688,70.62999725341797,2666600.0 2022-12-21,72.95999908447266,73.04000091552734,71.58000183105469,71.76000213623047,3209500.0 2022-12-22,69.91000366210938,71.37000274658203,68.44999694824219,71.37000274658203,7644500.0 2022-12-23,69.93000030517578,69.98999786376953,68.69000244140625,69.38999938964844,2501200.0 2022-12-27,69.02999877929688,69.66999816894531,68.31999969482422,69.44000244140625,3642200.0 2022-12-28,67.87000274658203,69.61000061035156,67.69000244140625,68.55000305175781,2674300.0 2022-12-29,70.44999694824219,70.7699966430664,68.72000122070312,68.79000091552734,3825200.0 2022-12-30,70.25,70.33000183105469,68.80999755859375,69.33000183105469,2438200.0 2023-01-03,69.0999984741211,71.58000183105469,68.41000366210938,71.29000091552734,3536800.0 2023-01-04,70.79000091552734,71.61000061035156,69.58000183105469,70.61000061035156,5214600.0 2023-01-05,69.0999984741211,70.77999877929688,68.9800033569336,69.86000061035156,4026000.0 2023-01-06,72.7699966430664,73.26000213623047,69.73999786376953,70.68000030517578,4858400.0 2023-01-09,73.80000305175781,75.38999938964844,73.55999755859375,74.0,3398400.0 2023-01-10,75.44999694824219,75.52999877929688,73.36000061035156,73.98999786376953,2744500.0 2023-01-11,75.4000015258789,75.98999786376953,74.7300033569336,75.73999786376953,3997500.0 2023-01-12,75.23999786376953,75.91000366210938,73.9800033569336,75.66999816894531,3370500.0 2023-01-13,74.91999816894531,75.06999969482422,73.91000366210938,74.7699966430664,4004200.0 2023-01-17,74.48999786376953,75.7699966430664,73.58000183105469,74.87000274658203,3030000.0 2023-01-18,73.9000015258789,76.08000183105469,73.83000183105469,75.37999725341797,4412700.0 2023-01-19,71.75,73.66999816894531,71.41000366210938,73.5199966430664,4882300.0 2023-01-20,73.5999984741211,73.75,71.47000122070312,72.52999877929688,3925400.0 2023-01-23,76.30999755859375,76.66000366210938,73.8499984741211,73.8499984741211,4608800.0 2023-01-24,75.72000122070312,76.63999938964844,75.26000213623047,75.43000030517578,3233500.0 2023-01-25,76.12999725341797,76.22000122070312,73.80000305175781,74.56999969482422,3697000.0 2023-01-26,78.26000213623047,78.36000061035156,76.23999786376953,77.30999755859375,4797600.0 2023-01-27,77.68000030517578,78.5999984741211,77.0999984741211,77.30999755859375,4450200.0 2023-01-30,75.68000030517578,77.41000366210938,75.48999786376953,76.80999755859375,4574100.0 2023-01-31,77.62000274658203,77.73999786376953,75.63999938964844,75.68000030517578,9737400.0 2023-02-01,81.16000366210938,82.08000183105469,77.87999725341797,77.9000015258789,7167000.0 2023-02-02,84.52999877929688,84.94999694824219,82.0,82.0199966430664,8886200.0 2023-02-03,85.33999633789062,87.76000213623047,83.51000213623047,83.72000122070312,8935100.0 2023-02-06,84.47000122070312,86.23999786376953,83.80000305175781,84.29000091552734,5810300.0 2023-02-07,86.5199966430664,87.0,84.16000366210938,84.62999725341797,6388600.0 2023-02-08,84.79000091552734,86.41999816894531,84.5999984741211,85.81999969482422,4189100.0 2023-02-09,84.88999938964844,86.81999969482422,84.2699966430664,86.19999694824219,4792300.0 2023-02-10,82.5999984741211,84.16999816894531,81.94999694824219,84.08999633789062,6291200.0 2023-02-13,84.33000183105469,84.47000122070312,82.80000305175781,82.87999725341797,4421600.0 2023-02-14,84.87999725341797,85.77999877929688,83.05999755859375,83.43000030517578,4553700.0 2023-02-15,85.91000366210938,86.0,84.1500015258789,84.29000091552734,4016600.0 2023-02-16,84.63999938964844,85.66000366210938,84.30000305175781,84.66000366210938,4760500.0 2023-02-17,83.2699966430664,84.11000061035156,82.5199966430664,84.0,4733500.0 2023-02-21,80.68000030517578,83.20999908447266,80.37000274658203,82.37000274658203,6795100.0 2023-02-22,79.77999877929688,81.19999694824219,79.16999816894531,81.12999725341797,3997500.0 2023-02-23,81.19999694824219,81.87999725341797,79.76000213623047,81.44999694824219,4841300.0 2023-02-24,79.68000030517578,80.4000015258789,79.44000244140625,80.08000183105469,4280200.0 2023-02-27,80.62000274658203,81.61000061035156,80.41999816894531,81.41000366210938,3175600.0 2023-02-28,81.02999877929688,82.08999633789062,80.26000213623047,80.44999694824219,3719400.0 2023-03-01,80.77999877929688,81.94999694824219,80.58000183105469,81.37000274658203,3383600.0 2023-03-02,81.05000305175781,81.55999755859375,78.95999908447266,79.55999755859375,3395100.0 2023-03-03,82.5999984741211,82.87000274658203,80.41999816894531,81.25,5001500.0 2023-03-06,81.97000122070312,83.62000274658203,81.58000183105469,83.1500015258789,3443100.0 2023-03-07,82.11000061035156,83.80999755859375,81.31999969482422,82.7699966430664,4364800.0 2023-03-08,84.5199966430664,84.6500015258789,82.12999725341797,82.12999725341797,5563200.0 2023-03-09,83.26000213623047,85.77999877929688,83.08000183105469,84.61000061035156,4814500.0 2023-03-10,81.56999969482422,84.06999969482422,81.30999755859375,83.8499984741211,4727100.0 2023-03-13,81.27999877929688,82.37000274658203,80.08000183105469,80.58000183105469,5788100.0 2023-03-14,83.23999786376953,83.70999908447266,81.83000183105469,82.76000213623047,5799200.0 2023-03-15,80.51000213623047,82.27999877929688,79.05000305175781,82.05000305175781,6068800.0 2023-03-16,82.25,82.80000305175781,79.4800033569336,80.0999984741211,6275800.0 2023-03-17,80.70999908447266,82.23999786376953,79.9000015258789,82.20999908447266,8782500.0 2023-03-20,82.29000091552734,82.83000183105469,80.56999969482422,81.04000091552734,3825800.0 2023-03-21,82.29000091552734,83.77999877929688,81.44999694824219,83.0,3771800.0 2023-03-22,80.56999969482422,83.72000122070312,80.47000122070312,82.25,5048100.0 2023-03-23,82.30000305175781,83.79000091552734,80.66999816894531,82.01000213623047,4942500.0 2023-03-24,79.43000030517578,81.79000091552734,78.91000366210938,81.37999725341797,5487600.0 2023-03-27,77.55000305175781,79.79000091552734,76.98999786376953,79.58000183105469,7203400.0 2023-03-28,77.86000061035156,77.91999816894531,76.16999816894531,77.41999816894531,4260200.0 2023-03-29,80.87000274658203,81.51000213623047,78.91999816894531,79.4000015258789,4717500.0 2023-03-30,82.77999877929688,83.08999633789062,81.63999938964844,82.05000305175781,3555900.0 2023-03-31,83.77999877929688,83.91999816894531,82.25,82.48999786376953,3115200.0 2023-04-03,82.70999908447266,84.33000183105469,81.87000274658203,83.55000305175781,3434900.0 2023-04-04,81.63999938964844,83.05999755859375,80.80999755859375,83.05000305175781,4198100.0 2023-04-05,79.5199966430664,80.98999786376953,78.18000030517578,80.98999786376953,6202200.0 2023-04-06,78.69999694824219,79.9000015258789,77.33999633789062,78.45999908447266,3417100.0 2023-04-10,80.55000305175781,80.76000213623047,77.91000366210938,78.18000030517578,3132100.0 2023-04-11,80.55000305175781,81.55000305175781,80.37999725341797,81.1500015258789,2837100.0 2023-04-12,79.2300033569336,81.58000183105469,79.05999755859375,81.29000091552734,2406800.0 2023-04-13,80.12999725341797,80.68000030517578,78.41999816894531,79.26000213623047,2885600.0 2023-04-14,79.52999877929688,81.4000015258789,78.79000091552734,80.33000183105469,2837900.0 2023-04-17,80.54000091552734,80.69999694824219,78.75,78.83000183105469,2849100.0 2023-04-18,80.7699966430664,82.26000213623047,80.0199966430664,81.4800033569336,3415700.0 2023-04-19,79.37999725341797,80.19000244140625,78.66999816894531,80.19000244140625,2947800.0 2023-04-20,77.5,78.70999908447266,76.94999694824219,77.73999786376953,6401600.0 2023-04-21,76.80000305175781,77.13999938964844,76.16999816894531,77.0999984741211,3683300.0 2023-04-24,77.2699966430664,77.27999877929688,76.26000213623047,76.75,2893900.0 2023-04-25,74.37000274658203,76.93000030517578,74.3499984741211,76.93000030517578,5923000.0 2023-04-26,74.11000061035156,75.23999786376953,73.63999938964844,75.04000091552734,4232600.0 2023-04-27,71.80000305175781,72.79000091552734,70.30000305175781,72.69000244140625,7746600.0 2023-04-28,72.98999786376953,73.0999984741211,71.61000061035156,72.08999633789062,4459900.0 2023-05-01,75.37999725341797,76.01000213623047,73.4000015258789,73.4000015258789,5312300.0 2023-05-02,76.12000274658203,78.01000213623047,75.20999908447266,76.30000305175781,5503600.0 2023-05-03,76.25,77.9800033569336,75.8499984741211,76.1500015258789,5536700.0 2023-05-04,76.02999877929688,76.27999877929688,74.83000183105469,75.70999908447266,6144700.0 2023-05-05,75.18000030517578,76.55999755859375,70.75,71.0,9466900.0 2023-05-08,74.2699966430664,75.8499984741211,73.72000122070312,75.19000244140625,4222800.0 2023-05-09,72.70999908447266,73.5199966430664,71.52999877929688,73.44999694824219,5017400.0 2023-05-10,74.16999816894531,74.58999633789062,73.2699966430664,73.51000213623047,6898700.0 2023-05-11,73.1500015258789,73.9800033569336,71.83999633789062,73.8499984741211,4613200.0 2023-05-12,73.80999755859375,74.18000030517578,72.80000305175781,73.98999786376953,2907500.0 2023-05-15,75.37999725341797,75.41999816894531,73.23999786376953,73.66999816894531,3181500.0 2023-05-16,74.05000305175781,76.16999816894531,73.98999786376953,75.4000015258789,3354200.0 2023-05-17,76.5999984741211,76.87999725341797,74.44000244140625,75.06999969482422,4100700.0 2023-05-18,78.30000305175781,78.48999786376953,76.76000213623047,77.13999938964844,5384900.0 2023-05-19,77.87000274658203,78.36000061035156,77.47000122070312,78.0,3671100.0 2023-05-22,79.19000244140625,79.62999725341797,77.3499984741211,77.37999725341797,4828000.0 2023-05-23,77.62000274658203,78.83000183105469,77.47000122070312,78.31999969482422,4555800.0 2023-05-24,73.62000274658203,75.5,72.55999755859375,74.9000015258789,7827800.0 2023-05-25,74.13999938964844,74.43000030517578,71.3499984741211,73.12000274658203,7471600.0 2023-05-26,78.31999969482422,78.97000122070312,74.69999694824219,75.0,8215900.0 2023-05-30,76.8499984741211,80.12999725341797,76.23999786376953,80.0,4875800.0 2023-05-31,75.26000213623047,77.45999908447266,74.93000030517578,76.29000091552734,7860500.0 2023-06-01,76.66000366210938,77.44000244140625,74.16999816894531,75.8499984741211,5417800.0 2023-06-02,77.19999694824219,77.80000305175781,75.7300033569336,77.13999938964844,3400200.0 2023-06-05,75.2699966430664,77.62999725341797,74.73999786376953,77.5,4185200.0 2023-06-06,77.5,77.69999694824219,75.01000213623047,75.1500015258789,4750300.0 2023-06-07,80.98999786376953,81.83000183105469,77.9800033569336,77.98999786376953,8071400.0 2023-06-08,80.75,81.87999725341797,80.16000366210938,81.16999816894531,5026700.0 2023-06-09,80.06999969482422,82.11000061035156,79.37000274658203,81.9800033569336,3334100.0 2023-06-12,82.91999816894531,83.3499984741211,80.61000061035156,80.80000305175781,5703500.0 2023-06-13,85.70999908447266,85.86000061035156,83.73999786376953,83.73999786376953,8013300.0 2023-06-14,86.63999938964844,87.12999725341797,85.05000305175781,85.5999984741211,5908500.0 2023-06-15,85.37000274658203,86.37999725341797,85.2699966430664,85.76000213623047,5077000.0 2023-06-16,85.48999786376953,86.44000244140625,84.8499984741211,86.44000244140625,9205100.0 2023-06-20,84.38999938964844,85.26000213623047,83.13999938964844,84.7300033569336,4311200.0 2023-06-21,82.95999908447266,84.58000183105469,82.9000015258789,83.62999725341797,3856500.0 2023-06-22,83.12000274658203,83.55000305175781,81.93000030517578,82.58000183105469,3253800.0 2023-06-23,81.97000122070312,82.27999877929688,80.80000305175781,81.6500015258789,4591300.0 2023-06-26,82.83999633789062,83.83000183105469,82.2300033569336,82.38999938964844,3685900.0 2023-06-27,86.77999877929688,87.08000183105469,82.9000015258789,83.12000274658203,4904300.0 2023-06-28,85.87999725341797,86.95999908447266,85.58999633789062,85.80000305175781,4151400.0 2023-06-29,86.9800033569336,87.2699966430664,85.77999877929688,86.37999725341797,3455100.0 2023-06-30,89.58999633789062,90.05000305175781,87.95999908447266,88.2699966430664,5289600.0 2023-07-03,90.69000244140625,91.38999938964844,88.88999938964844,90.70999908447266,2488700.0 2023-07-05,88.43000030517578,89.76000213623047,88.22000122070312,89.56999969482422,5234000.0 2023-07-06,86.88999938964844,87.69999694824219,85.91000366210938,86.66999816894531,6116900.0 2023-07-07,86.62000274658203,87.83999633789062,86.55000305175781,87.08999633789062,4941900.0 2023-07-10,88.88999938964844,88.97000122070312,87.0199966430664,87.0199966430664,6679400.0 2023-07-11,88.38999938964844,89.81999969482422,87.11000061035156,89.4800033569336,4065100.0 2023-07-12,90.70999908447266,91.55000305175781,89.5199966430664,89.68000030517578,4331600.0 2023-07-13,92.36000061035156,92.75,90.83999633789062,91.38999938964844,5135100.0 2023-07-14,89.72000122070312,92.44999694824219,89.33999633789062,92.1500015258789,3837400.0 2023-07-17,92.18000030517578,92.79000091552734,89.0199966430664,89.29000091552734,4167500.0 2023-07-18,93.33999633789062,93.5199966430664,91.55999755859375,91.61000061035156,3485300.0 2023-07-19,91.7300033569336,93.58000183105469,91.5999984741211,93.37000274658203,2553200.0 2023-07-20,88.23999786376953,90.75,87.7699966430664,90.19000244140625,6041700.0 2023-07-21,89.72000122070312,90.58000183105469,89.04000091552734,89.44999694824219,9998300.0 2023-07-24,88.87000274658203,90.73999786376953,88.2300033569336,89.58000183105469,3361700.0 2023-07-25,90.83999633789062,91.44000244140625,89.4800033569336,89.56999969482422,4260800.0 2023-07-26,88.33000183105469,89.66000366210938,87.87000274658203,89.30999755859375,4524700.0 2023-07-27,90.43000030517578,92.51000213623047,89.66000366210938,90.80999755859375,8102400.0 2023-07-28,93.0999984741211,93.4000015258789,90.52999877929688,91.80999755859375,5664900.0 2023-07-31,93.94000244140625,94.30000305175781,93.29000091552734,93.48999786376953,4732300.0 2023-08-01,93.3499984741211,93.70999908447266,91.9000015258789,92.62000274658203,3512200.0 2023-08-02,90.2699966430664,92.5,89.94999694824219,92.5,5190400.0 2023-08-03,89.5199966430664,90.62999725341797,87.70999908447266,88.69999694824219,5966400.0 2023-08-04,83.45999908447266,87.12999725341797,82.0199966430664,86.0199966430664,11224800.0 2023-08-07,84.80999755859375,84.8499984741211,83.41000366210938,83.69000244140625,5594300.0 2023-08-08,84.52999877929688,84.69000244140625,82.33000183105469,83.19999694824219,4243500.0 2023-08-09,84.05999755859375,85.33999633789062,83.58999633789062,84.72000122070312,6357900.0 2023-08-10,83.30999755859375,85.12999725341797,82.5,85.05999755859375,4534500.0 2023-08-11,81.7699966430664,83.02999877929688,81.62000274658203,82.37000274658203,3752400.0 2023-08-14,83.04000091552734,83.05000305175781,81.3499984741211,81.55000305175781,4483400.0 2023-08-15,80.88999938964844,82.66999816894531,80.83000183105469,82.3499984741211,3871500.0 2023-08-16,79.7699966430664,80.95999908447266,79.62000274658203,80.4800033569336,3955600.0 2023-08-17,79.0999984741211,79.97000122070312,78.83999633789062,79.8499984741211,3993100.0 2023-08-18,79.41000366210938,79.77999877929688,77.58999633789062,78.38999938964844,4270900.0 2023-08-21,80.5199966430664,80.80999755859375,79.05999755859375,79.69999694824219,4479600.0 2023-08-22,80.2300033569336,81.8499984741211,79.70999908447266,81.56999969482422,2883900.0 2023-08-23,80.58999633789062,81.5,78.51000213623047,78.62999725341797,5586100.0 2023-08-24,77.76000213623047,81.44000244140625,77.5999984741211,81.16000366210938,6584700.0 2023-08-25,79.37000274658203,79.66999816894531,77.22000122070312,78.08000183105469,4553300.0 2023-08-28,80.29000091552734,80.75,79.63999938964844,80.05000305175781,3849800.0 2023-08-29,81.97000122070312,82.23999786376953,79.62000274658203,79.81999969482422,4071900.0 2023-08-30,81.98999786376953,82.36000061035156,80.33999633789062,81.58999633789062,4880400.0 2023-08-31,81.83999633789062,82.76000213623047,81.55000305175781,82.30999755859375,4640800.0 2023-09-01,82.29000091552734,82.87999725341797,81.62000274658203,82.83999633789062,2112900.0 2023-09-05,81.55999755859375,82.33999633789062,80.93000030517578,81.69000244140625,3258300.0 2023-09-06,81.05999755859375,82.58999633789062,80.19000244140625,81.72000122070312,3996400.0 2023-09-07,79.0999984741211,79.44999694824219,78.08999633789062,79.12000274658203,6248100.0 2023-09-08,78.77999877929688,79.70999908447266,78.44000244140625,79.0999984741211,4875400.0 2023-09-11,79.45999908447266,80.12999725341797,78.04000091552734,80.0,3695400.0 2023-09-12,78.37000274658203,79.94999694824219,78.19000244140625,78.80000305175781,3998300.0 2023-09-13,78.66999816894531,79.77999877929688,78.37999725341797,78.63999938964844,3315600.0 2023-09-14,80.02999877929688,80.62999725341797,78.41999816894531,79.77999877929688,3680500.0 2023-09-15,77.62999725341797,79.72000122070312,77.16999816894531,79.72000122070312,8586600.0 2023-09-18,77.94999694824219,78.16000366210938,76.80000305175781,77.31999969482422,3746800.0 2023-09-19,77.77999877929688,78.1500015258789,76.81999969482422,77.58000183105469,2232600.0 2023-09-20,76.72000122070312,78.69000244140625,76.66000366210938,78.38999938964844,2666800.0 2023-09-21,76.08999633789062,77.37000274658203,75.66999816894531,75.80000305175781,4733000.0 2023-09-22,77.08000183105469,77.80999755859375,76.41000366210938,76.61000061035156,3713300.0 2023-09-25,77.43000030517578,77.55000305175781,76.20999908447266,76.51000213623047,2182500.0 2023-09-26,76.05000305175781,77.06999969482422,75.62999725341797,77.06999969482422,3996400.0 2023-09-27,76.5,76.94000244140625,75.23999786376953,76.73999786376953,3596800.0 2023-09-28,78.61000061035156,79.30999755859375,76.33000183105469,76.62999725341797,4321600.0 2023-09-29,78.05000305175781,79.58000183105469,77.66000366210938,79.44999694824219,3311200.0 2023-10-02,78.37000274658203,79.02999877929688,77.12999725341797,78.27999877929688,3442600.0 2023-10-03,76.75,78.58999633789062,76.16000366210938,77.26000213623047,3740000.0 2023-10-04,77.7699966430664,78.06999969482422,76.47000122070312,76.79000091552734,3519300.0 2023-10-05,77.3499984741211,78.19000244140625,76.29000091552734,77.75,3338400.0 2023-10-06,79.54000091552734,80.0199966430664,76.29000091552734,76.91000366210938,5348300.0 2023-10-09,79.43000030517578,79.55000305175781,78.13999938964844,78.66999816894531,2884100.0 2023-10-10,80.77999877929688,81.61000061035156,79.54000091552734,79.88999938964844,4324400.0 2023-10-11,81.2300033569336,81.62000274658203,79.94999694824219,81.0199966430664,3122100.0 2023-10-12,80.51000213623047,81.66999816894531,79.79000091552734,81.36000061035156,4190000.0 2023-10-13,77.45999908447266,81.16000366210938,77.2300033569336,80.86000061035156,4758400.0 2023-10-16,78.94999694824219,79.23999786376953,77.61000061035156,77.79000091552734,4787200.0 2023-10-17,78.91000366210938,79.94999694824219,77.05999755859375,77.4000015258789,3667800.0 2023-10-18,77.98999786376953,78.66000366210938,76.5999984741211,77.41000366210938,4673700.0 2023-10-19,76.79000091552734,78.68000030517578,76.4800033569336,78.12000274658203,4081500.0 2023-10-20,75.36000061035156,77.0999984741211,75.18000030517578,76.83000183105469,3642700.0 2023-10-23,74.38999938964844,75.73999786376953,73.80000305175781,74.91999816894531,3587800.0 2023-10-24,76.02999877929688,76.41000366210938,74.58999633789062,75.08999633789062,4801600.0 2023-10-25,71.37999725341797,74.22000122070312,70.91000366210938,74.13999938964844,8532300.0 2023-10-26,72.76000213623047,74.08999633789062,72.06999969482422,72.5199966430664,4571700.0 2023-10-27,72.26000213623047,73.70999908447266,71.94000244140625,73.70999908447266,4197600.0 2023-10-30,70.66000366210938,71.33999633789062,69.20999908447266,70.87999725341797,6769600.0 2023-10-31,71.29000091552734,71.45999908447266,70.20999908447266,70.5,6721800.0 2023-11-01,71.04000091552734,71.13999938964844,68.75,70.51000213623047,8116400.0 2023-11-02,73.5999984741211,73.98999786376953,71.91999816894531,72.3499984741211,9691800.0 2023-11-03,76.43000030517578,77.0,74.19999694824219,75.11000061035156,9982100.0 2023-11-06,75.12000274658203,76.41999816894531,74.08000183105469,76.31999969482422,4998400.0 2023-11-07,75.30999755859375,76.08000183105469,74.62000274658203,75.27999877929688,5131800.0 2023-11-08,75.36000061035156,76.16999816894531,75.08999633789062,76.04000091552734,4393500.0 2023-11-09,73.69999694824219,76.1500015258789,73.58000183105469,75.7699966430664,5678100.0 2023-11-10,77.55999755859375,77.7699966430664,73.91999816894531,74.16999816894531,6186500.0 2023-11-13,76.62000274658203,76.91000366210938,75.69000244140625,76.6500015258789,3581900.0 2023-11-14,81.27999877929688,81.8499984741211,79.2300033569336,79.3499984741211,6996500.0 2023-11-15,82.5,84.16000366210938,81.58000183105469,82.01000213623047,6602200.0 2023-11-16,82.16000366210938,82.66000366210938,81.16999816894531,82.3499984741211,5371800.0 2023-11-17,83.52999877929688,83.69000244140625,82.02999877929688,82.47000122070312,4887900.0 2023-11-20,84.70999908447266,85.12999725341797,83.20999908447266,83.2300033569336,4030300.0 2023-11-21,82.51000213623047,84.0,82.08000183105469,83.86000061035156,3899600.0 2023-11-22,82.45999908447266,84.18000030517578,82.3499984741211,83.44000244140625,3110300.0 2023-11-24,83.26000213623047,83.30999755859375,82.16000366210938,82.47000122070312,1608600.0 2023-11-27,81.76000213623047,82.62000274658203,81.51000213623047,82.38999938964844,3493700.0 2023-11-28,81.81999969482422,82.30000305175781,81.13999938964844,81.66999816894531,3290000.0 2023-11-29,82.9800033569336,84.69000244140625,82.80999755859375,83.30000305175781,3629600.0 2023-11-30,83.44000244140625,83.83999633789062,82.47000122070312,83.4800033569336,7440400.0 2023-12-01,84.66000366210938,84.80000305175781,82.83999633789062,83.11000061035156,3883200.0 2023-12-04,84.48999786376953,84.55000305175781,82.98999786376953,84.12000274658203,4680700.0 2023-12-05,83.55000305175781,83.94999694824219,82.88999938964844,83.88999938964844,3218800.0 2023-12-06,83.62000274658203,85.18000030517578,83.33000183105469,84.76000213623047,4104800.0 2023-12-07,85.80999755859375,86.33000183105469,83.7699966430664,84.30000305175781,5818600.0 2023-12-08,86.08000183105469,86.75,85.4000015258789,85.45999908447266,3837200.0 2023-12-11,88.91000366210938,89.47000122070312,86.91999816894531,87.18000030517578,5766000.0 2023-12-12,89.2300033569336,89.68000030517578,88.01000213623047,88.44999694824219,3941600.0 2023-12-13,89.86000061035156,90.86000061035156,87.97000122070312,89.36000061035156,4861000.0 2023-12-14,92.95999908447266,93.18000030517578,90.66000366210938,90.9000015258789,7914500.0 2023-12-15,92.19999694824219,94.13999938964844,92.05999755859375,93.41999816894531,10914900.0 2023-12-18,91.30999755859375,92.62999725341797,90.80000305175781,92.5999984741211,4291800.0 2023-12-19,91.38999938964844,92.05999755859375,91.08999633789062,91.63999938964844,3941500.0 2023-12-20,88.55000305175781,91.16000366210938,88.47000122070312,90.52999877929688,5762500.0 2023-12-21,89.87999725341797,90.36000061035156,88.88999938964844,89.94999694824219,5001900.0 2023-12-22,90.19000244140625,91.41000366210938,89.66000366210938,90.58000183105469,2388000.0 2023-12-26,91.30999755859375,91.77999877929688,90.5199966430664,90.52999877929688,2417800.0 2023-12-27,91.12000274658203,91.79000091552734,90.62999725341797,91.58000183105469,3411300.0 2023-12-28,90.83999633789062,91.7699966430664,90.7699966430664,91.4800033569336,2375300.0 2023-12-29,90.18000030517578,91.33000183105469,89.72000122070312,90.75,2488500.0 2024-01-02,86.55999755859375,89.5199966430664,85.83000183105469,89.13999938964844,6584900.0 2024-01-03,84.56999969482422,85.54000091552734,83.93000030517578,85.3499984741211,5271000.0 2024-01-04,83.4000015258789,84.2300033569336,81.80999755859375,82.06999969482422,7079300.0 2024-01-05,83.98999786376953,84.79000091552734,83.29000091552734,83.44000244140625,3968600.0 2024-01-08,85.63999938964844,85.80999755859375,84.37999725341797,84.37999725341797,4621200.0 2024-01-09,85.33999633789062,86.5999984741211,84.05999755859375,84.30999755859375,6725700.0 2024-01-10,85.44000244140625,85.9000015258789,84.16999816894531,85.3499984741211,5124000.0 2024-01-11,85.69999694824219,85.91999816894531,83.91999816894531,85.08000183105469,4206000.0 2024-01-12,85.41000366210938,86.3499984741211,84.80000305175781,86.08999633789062,3025700.0 2024-01-16,85.16000366210938,85.98999786376953,84.36000061035156,85.30999755859375,4335000.0 2024-01-17,83.33999633789062,84.0,81.72000122070312,84.0,6446500.0 2024-01-18,86.16000366210938,86.55999755859375,85.13999938964844,85.86000061035156,6735600.0 2024-01-19,89.44000244140625,89.94000244140625,86.63999938964844,87.4800033569336,6381300.0 2024-01-22,90.73999786376953,91.19999694824219,89.5999984741211,90.0,4977900.0 2024-01-23,91.98999786376953,92.16999816894531,90.33999633789062,91.25,5147300.0 2024-01-24,90.55999755859375,92.70999908447266,90.12999725341797,92.70999908447266,6640400.0 2024-01-25,89.6500015258789,92.19999694824219,89.4000015258789,92.08999633789062,6521500.0 2024-01-26,86.91999816894531,89.12999725341797,86.66999816894531,88.55999755859375,4710900.0 2024-01-29,87.2300033569336,87.25,85.45999908447266,86.91999816894531,6610400.0 2024-01-30,85.95999908447266,87.05999755859375,85.5199966430664,86.4000015258789,4283500.0 2024-01-31,85.18000030517578,86.88999938964844,84.44999694824219,84.69999694824219,6713800.0 2024-02-01,85.6500015258789,86.1500015258789,84.05999755859375,85.44999694824219,5489600.0 2024-02-02,84.29000091552734,85.29000091552734,82.4000015258789,82.83999633789062,9615300.0 2024-02-05,85.45999908447266,86.43000030517578,83.38999938964844,85.06999969482422,7174600.0 2024-02-06,83.25,85.66000366210938,83.01000213623047,85.58999633789062,6298400.0 2024-02-07,83.30999755859375,84.11000061035156,82.41999816894531,84.0999984741211,5765800.0 2024-02-08,84.3499984741211,85.29000091552734,82.95999908447266,83.4000015258789,6136900.0 2024-02-09,85.44000244140625,86.01000213623047,84.66999816894531,85.05999755859375,4905700.0 2024-02-12,83.94999694824219,86.04000091552734,83.88999938964844,85.5,5507100.0 2024-02-13,80.66999816894531,82.05999755859375,79.94999694824219,81.70999908447266,7910500.0 2024-02-14,80.58000183105469,81.62999725341797,79.94000244140625,81.13999938964844,8419500.0 2024-02-15,82.51000213623047,82.91000366210938,80.80999755859375,81.08000183105469,8322600.0 2024-02-16,81.61000061035156,83.0999984741211,81.08000183105469,82.41000366210938,4055600.0 2024-02-20,82.4000015258789,82.51000213623047,80.37999725341797,80.4000015258789,5653900.0 2024-02-21,83.4800033569336,83.5,81.4800033569336,82.0,5337200.0 2024-02-22,83.9000015258789,84.6500015258789,82.23999786376953,84.06999969482422,7121800.0 2024-02-23,82.83999633789062,83.9000015258789,82.36000061035156,83.80999755859375,3925500.0 2024-02-26,82.9000015258789,83.81999969482422,82.69999694824219,83.80999755859375,3011300.0 2024-02-27,82.94000244140625,84.2300033569336,82.93000030517578,83.05000305175781,4485800.0 2024-02-28,82.18000030517578,82.70999908447266,81.0,81.25,4955300.0 2024-02-29,84.13999938964844,84.25,83.0,83.36000061035156,6229100.0 2024-03-01,87.0,87.8499984741211,84.56999969482422,84.69999694824219,5958700.0 2024-03-04,86.91999816894531,87.95999908447266,86.79000091552734,87.44000244140625,4730000.0 2024-03-05,85.63999938964844,87.22000122070312,84.91000366210938,85.83000183105469,4916200.0 2024-03-06,87.80999755859375,88.5999984741211,86.80999755859375,87.5,8080700.0 2024-03-07,93.33999633789062,94.19000244140625,89.0,89.0,8868400.0 2024-03-08,88.83999633789062,93.66000366210938,88.79000091552734,93.11000061035156,8086700.0 2024-03-11,90.56999969482422,90.87999725341797,88.19000244140625,88.62000274658203,6657200.0 2024-03-12,91.97000122070312,92.2300033569336,89.94999694824219,91.7699966430664,5954800.0 2024-03-13,90.54000091552734,92.4800033569336,89.88999938964844,91.41000366210938,5223100.0 2024-03-14,88.9800033569336,91.25,88.12000274658203,90.48999786376953,5431000.0 2024-03-15,88.63999938964844,89.30999755859375,87.52999877929688,87.52999877929688,14460000.0 2024-03-18,88.08000183105469,90.41000366210938,87.97000122070312,90.23999786376953,4266600.0 2024-03-19,87.27999877929688,87.77999877929688,86.22000122070312,87.76000213623047,3859200.0 2024-03-20,88.33999633789062,88.58000183105469,85.80000305175781,86.8499984741211,4836000.0 2024-03-21,88.87000274658203,91.31999969482422,88.55000305175781,90.44999694824219,5317200.0 2024-03-22,88.04000091552734,89.30999755859375,87.76000213623047,88.5199966430664,3646600.0 2024-03-25,87.6500015258789,88.26000213623047,86.37999725341797,86.66999816894531,4331700.0 2024-03-26,86.23999786376953,88.5199966430664,86.0999984741211,88.36000061035156,4396400.0 2024-03-27,89.19000244140625,89.2699966430664,86.88999938964844,87.30000305175781,4036100.0 2024-03-28,89.70999908447266,89.87000274658203,88.95999908447266,89.5999984741211,3688600.0 2024-04-01,89.73999786376953,90.55000305175781,89.05000305175781,89.73999786376953,3015900.0 2024-04-02,87.9800033569336,88.69000244140625,86.80999755859375,88.25,4253200.0 2024-04-03,88.13999938964844,89.04000091552734,86.98999786376953,87.47000122070312,3186900.0 2024-04-04,86.26000213623047,90.22000122070312,86.05999755859375,89.76000213623047,5491400.0 2024-04-05,87.56999969482422,88.0999984741211,85.9000015258789,86.18000030517578,3585300.0 2024-04-08,89.1500015258789,89.37000274658203,87.56999969482422,87.86000061035156,5074800.0 2024-04-09,91.66999816894531,91.81999969482422,90.05000305175781,90.26000213623047,4985000.0 2024-04-10,88.08999633789062,89.62000274658203,87.94999694824219,89.4800033569336,4508200.0 2024-04-11,89.27999877929688,89.48999786376953,87.55000305175781,88.79000091552734,4074600.0 2024-04-12,85.63999938964844,88.61000061035156,85.55999755859375,88.11000061035156,5434500.0 2024-04-15,85.69999694824219,87.83999633789062,85.05000305175781,87.70999908447266,4389300.0 2024-04-16,85.93000030517578,86.87999725341797,85.45999908447266,86.13999938964844,3449000.0 2024-04-17,85.06999969482422,87.02999877929688,84.69999694824219,86.38999938964844,4820400.0 2024-04-18,84.20999908447266,85.91999816894531,83.77999877929688,84.66000366210938,5261200.0 2024-04-19,81.68000030517578,84.20999908447266,80.9000015258789,83.88999938964844,6910400.0 2024-04-22,83.52999877929688,84.4000015258789,81.68000030517578,82.31999969482422,4368100.0 2024-04-23,86.19000244140625,86.95999908447266,83.73999786376953,83.87000274658203,5325400.0 2024-04-24,90.68000030517578,91.69000244140625,89.4000015258789,90.79000091552734,7141000.0 2024-04-25,92.20999908447266,92.48999786376953,89.81999969482422,91.6500015258789,6241500.0 2024-04-26,93.5999984741211,94.62999725341797,91.45999908447266,91.45999908447266,5621100.0 2024-04-29,93.18000030517578,93.9800033569336,92.66000366210938,92.87999725341797,6106700.0 2024-04-30,91.9800033569336,93.9800033569336,91.94999694824219,92.86000061035156,6026400.0 2024-05-01,88.79000091552734,92.26000213623047,88.44999694824219,90.43000030517578,7284900.0 2024-05-02,89.45999908447266,90.2699966430664,87.48999786376953,90.04000091552734,5406700.0 2024-05-03,91.36000061035156,92.58000183105469,90.6500015258789,91.66999816894531,6983000.0 2024-05-06,93.76000213623047,93.91999816894531,91.58999633789062,91.66999816894531,7243500.0 2024-05-07,92.05999755859375,96.13999938964844,91.86000061035156,94.11000061035156,7414500.0 2024-05-08,91.98999786376953,92.19999694824219,89.81999969482422,91.06999969482422,4837300.0 2024-05-09,91.4800033569336,92.29000091552734,91.2300033569336,91.72000122070312,3906100.0 2024-05-10,91.5,92.4000015258789,90.8499984741211,92.13999938964844,3046700.0 2024-05-13,92.54000091552734,93.44999694824219,92.13999938964844,92.37999725341797,3387800.0 2024-05-14,93.86000061035156,94.06999969482422,92.72000122070312,92.72000122070312,3810300.0 2024-05-15,95.36000061035156,95.69999694824219,93.95999908447266,94.58999633789062,4954900.0 2024-05-16,94.23999786376953,95.69999694824219,94.13999938964844,94.95999908447266,5330900.0 2024-05-17,94.33000183105469,94.62000274658203,93.4800033569336,94.55999755859375,3609600.0 2024-05-20,96.45999908447266,97.58999633789062,94.30000305175781,94.47000122070312,6156800.0 2024-05-21,95.77999877929688,96.11000061035156,94.25,94.4000015258789,3681500.0 2024-05-22,99.48999786376953,99.69000244140625,97.18000030517578,98.05000305175781,9157400.0 2024-05-23,98.13999938964844,100.30000305175781,97.05000305175781,99.9800033569336,7344400.0 2024-05-24,98.2300033569336,100.56999969482422,98.16000366210938,100.02999877929688,5206100.0 2024-05-28,98.81999969482422,98.98999786376953,97.0999984741211,97.58000183105469,4616800.0 2024-05-29,95.55999755859375,97.48999786376953,95.44999694824219,96.05999755859375,7522200.0 2024-05-30,96.33000183105469,96.87999725341797,95.48999786376953,95.5999984741211,7106000.0 2024-05-31,97.2300033569336,97.4000015258789,93.7699966430664,96.48999786376953,7410600.0 2024-06-03,95.62000274658203,98.0999984741211,94.19000244140625,97.88999938964844,4268400.0 2024-06-04,94.0,95.62000274658203,93.69999694824219,95.13999938964844,8083300.0 2024-06-05,94.30000305175781,94.98999786376953,93.72000122070312,94.5,16758300.0 2024-06-06,93.36000061035156,93.68000030517578,92.63999938964844,93.37999725341797,12712300.0 2024-06-07,92.8499984741211,93.79000091552734,92.33000183105469,93.06999969482422,4605300.0 2024-06-10,94.30000305175781,94.86000061035156,91.93000030517578,92.16000366210938,4991100.0 2024-06-11,93.52999877929688,93.93000030517578,92.56999969482422,93.54000091552734,3535700.0 2024-06-12,94.5199966430664,96.23999786376953,93.2300033569336,95.0,5878400.0 2024-06-13,92.80999755859375,93.5199966430664,91.76000213623047,91.87999725341797,3807900.0 2024-06-14,91.3499984741211,92.51000213623047,90.62000274658203,91.41999816894531,3857400.0 2024-06-17,91.0199966430664,91.4000015258789,89.88999938964844,91.4000015258789,5087300.0 2024-06-18,93.44999694824219,93.69000244140625,90.19999694824219,90.80000305175781,4951500.0 2024-06-20,89.0199966430664,92.7699966430664,88.36000061035156,92.5,8707100.0 2024-06-21,91.58000183105469,92.02999877929688,88.75,89.61000061035156,9784300.0 2024-06-24,89.18000030517578,91.45999908447266,89.0,90.83000183105469,4773800.0 2024-06-25,89.1500015258789,89.80000305175781,88.16999816894531,89.61000061035156,4615100.0 2024-06-26,90.05000305175781,90.33000183105469,88.69999694824219,88.95999908447266,4596400.0 2024-06-27,89.43000030517578,90.05000305175781,88.30000305175781,89.6500015258789,5688100.0 2024-06-28,91.5,92.37999725341797,90.04000091552734,90.47000122070312,13568600.0 2024-07-01,91.58999633789062,91.69999694824219,90.16000366210938,91.5,8328400.0 2024-07-02,92.05999755859375,92.72000122070312,91.01000213623047,91.12000274658203,3377800.0 2024-07-03,93.58000183105469,93.83000183105469,91.7699966430664,92.27999877929688,2438200.0 2024-07-05,92.13999938964844,93.91999816894531,92.11000061035156,93.83999633789062,2740600.0 2024-07-08,93.26000213623047,93.72000122070312,92.1500015258789,92.27999877929688,4798200.0 2024-07-09,92.33999633789062,93.83999633789062,91.86000061035156,93.5,3226900.0 2024-07-10,95.9800033569336,96.20999908447266,92.79000091552734,93.27999877929688,6386800.0 2024-07-11,92.08999633789062,95.69999694824219,92.02999877929688,95.25,6609500.0 2024-07-12,92.61000061035156,94.44000244140625,92.27999877929688,92.93000030517578,4775000.0 2024-07-15,92.08999633789062,93.31999969482422,91.7300033569336,92.48999786376953,4251400.0 2024-07-16,94.80999755859375,94.87000274658203,92.12999725341797,92.70999908447266,3601900.0 2024-07-17,91.5199966430664,96.9800033569336,91.4000015258789,94.06999969482422,9193800.0 2024-07-18,91.5199966430664,93.30999755859375,90.27999877929688,92.61000061035156,5883000.0 2024-07-19,88.7699966430664,91.77999877929688,88.68000030517578,91.6500015258789,5818700.0 2024-07-22,93.12000274658203,93.2300033569336,89.81999969482422,91.16999816894531,6739900.0 2024-07-23,89.70999908447266,91.7699966430664,89.5999984741211,91.7699966430664,6748300.0 2024-07-24,86.56999969482422,89.9000015258789,86.44999694824219,89.72000122070312,7969600.0 2024-07-25,85.02999877929688,87.94000244140625,82.94000244140625,84.63999938964844,10269400.0 2024-07-26,86.83000183105469,87.70999908447266,85.37999725341797,86.97000122070312,5590300.0 2024-07-29,87.95999908447266,89.30000305175781,87.1500015258789,87.76000213623047,4556100.0 2024-07-30,86.54000091552734,89.13999938964844,86.30999755859375,88.58999633789062,6957300.0 2024-07-31,88.77999877929688,89.11000061035156,87.1500015258789,87.95999908447266,10036100.0 2024-08-01,84.37000274658203,89.58999633789062,83.04000091552734,87.5,14053000.0 2024-08-02,75.43000030517578,79.63999938964844,74.5999984741211,79.44999694824219,17482800.0 2024-08-05,73.86000061035156,77.25,73.19000244140625,75.30000305175781,10756400.0 2024-08-06,74.66999816894531,76.88999938964844,73.7300033569336,74.68000030517578,9488600.0 2024-08-07,72.0,76.91000366210938,71.7699966430664,76.87000274658203,8311900.0 2024-08-08,77.27999877929688,77.43000030517578,73.52999877929688,74.3499984741211,8582200.0 2024-08-09,76.08999633789062,76.94999694824219,74.9800033569336,75.93000030517578,5374800.0 2024-08-12,76.41999816894531,76.9000015258789,74.95999908447266,76.33000183105469,5303900.0 2024-08-13,79.13999938964844,79.44000244140625,76.16000366210938,76.93000030517578,7585500.0 2024-08-14,78.0999984741211,79.22000122070312,76.72000122070312,79.12000274658203,5321200.0 2024-08-15,81.30000305175781,81.56999969482422,79.25,80.0,9511300.0 2024-08-16,80.8499984741211,81.83000183105469,80.5,81.23999786376953,4192000.0 2024-08-19,82.02999877929688,82.12999725341797,79.8499984741211,80.55000305175781,5535400.0 2024-08-20,80.27999877929688,81.56999969482422,79.75,81.12000274658203,4826100.0 2024-08-21,82.80999755859375,82.87000274658203,80.80000305175781,80.9000015258789,5765800.0 2024-08-22,79.77999877929688,82.2699966430664,79.48999786376953,82.2699966430664,8336700.0 2024-08-23,81.79000091552734,82.55999755859375,80.45999908447266,81.5,4242600.0 2024-08-26,80.30000305175781,81.86000061035156,79.9800033569336,81.4800033569336,5543200.0 2024-08-27,80.94000244140625,80.98999786376953,79.02999877929688,80.12000274658203,3369800.0 2024-08-28,79.4000015258789,81.30000305175781,78.80000305175781,81.01000213623047,4785500.0 2024-08-29,80.9800033569336,82.6500015258789,80.0,80.20999908447266,4421900.0 2024-08-30,82.16000366210938,82.58999633789062,81.08999633789062,82.48999786376953,4872800.0 2024-09-03,76.4000015258789,80.41999816894531,76.13999938964844,80.2699966430664,9559100.0 2024-09-04,76.88999938964844,77.62000274658203,75.11000061035156,75.38999938964844,5875700.0 2024-09-05,76.75,77.44000244140625,75.43000030517578,75.80999755859375,4137200.0 2024-09-06,74.08999633789062,76.83000183105469,73.69000244140625,76.75,9621600.0 2024-09-09,75.41000366210938,75.69999694824219,74.20999908447266,74.94999694824219,5323600.0 2024-09-10,75.19000244140625,75.31999969482422,73.1500015258789,75.12000274658203,4748200.0 2024-09-11,77.44999694824219,77.63999938964844,73.5999984741211,75.19000244140625,6678900.0 2024-09-12,76.08000183105469,77.30000305175781,75.41999816894531,77.30000305175781,3351600.0 2024-09-13,77.62000274658203,78.0,76.75,76.88999938964844,3444700.0 2024-09-16,77.0,77.4800033569336,75.88999938964844,76.80999755859375,3831800.0 2024-09-17,77.0,78.8499984741211,76.31999969482422,78.25,4735800.0 2024-09-18,76.36000061035156,78.3499984741211,76.12000274658203,77.63999938964844,9378900.0 2024-09-19,78.83000183105469,80.6500015258789,77.88999938964844,79.4800033569336,12211800.0 2024-09-20,77.01000213623047,77.58000183105469,75.80999755859375,77.26000213623047,14159500.0 2024-09-23,77.05999755859375,77.33000183105469,76.31999969482422,76.5199966430664,4909200.0 2024-09-24,77.5,78.93000030517578,77.2699966430664,78.08999633789062,4434200.0 2024-09-25,76.11000061035156,77.16999816894531,75.87000274658203,76.66999816894531,6082300.0 2024-09-26,80.30999755859375,80.76000213623047,77.27999877929688,78.83999633789062,8061400.0 2024-09-27,80.58999633789062,81.63999938964844,80.25,80.86000061035156,6496100.0 2024-09-30,80.29000091552734,80.41999816894531,78.91000366210938,79.05000305175781,5612300.0 2024-10-01,77.48999786376953,80.33000183105469,76.77999877929688,79.98999786376953,6934400.0 2024-10-02,78.22000122070312,78.98999786376953,76.88999938964844,77.75,5632100.0 2024-10-03,77.33000183105469,78.02999877929688,76.5199966430664,77.37999725341797,4483700.0 2024-10-04,77.68000030517578,79.52999877929688,76.80999755859375,79.47000122070312,4228500.0 2024-10-07,76.44999694824219,77.20999908447266,75.69000244140625,76.83000183105469,5306300.0 2024-10-08,77.30999755859375,77.63999938964844,75.41000366210938,76.0999984741211,4913200.0 2024-10-09,78.19000244140625,78.33999633789062,76.83000183105469,77.0,4724800.0 2024-10-10,77.33999633789062,77.72000122070312,76.44000244140625,76.81999969482422,3832800.0 2024-10-11,77.9800033569336,78.69999694824219,77.0,77.11000061035156,3811900.0 2024-10-14,78.98999786376953,79.22000122070312,77.81999969482422,78.5999984741211,3852900.0 2024-10-15,75.2300033569336,79.18000030517578,74.66999816894531,78.63999938964844,7695200.0 2024-10-16,75.88999938964844,77.68000030517578,75.69999694824219,76.6500015258789,4499100.0 2024-10-17,76.58000183105469,77.9000015258789,76.44000244140625,77.62999725341797,4849000.0 2024-10-18,77.33999633789062,77.6500015258789,76.69999694824219,77.33000183105469,3542200.0 2024-10-21,75.18000030517578,77.06999969482422,74.55000305175781,76.66000366210938,4738100.0 2024-10-22,75.43000030517578,75.66000366210938,74.4000015258789,74.5999984741211,4573000.0 2024-10-23,75.2699966430664,76.75,74.06999969482422,75.79000091552734,4102700.0 2024-10-24,75.86000061035156,76.37999725341797,74.81999969482422,76.31999969482422,3920100.0 2024-10-25,76.29000091552734,77.55000305175781,76.25,76.6500015258789,3940100.0 2024-10-28,77.19999694824219,77.56999969482422,75.3499984741211,75.80000305175781,3654500.0 2024-10-29,79.05000305175781,79.44000244140625,76.69000244140625,76.97000122070312,5456200.0 2024-10-30,75.58000183105469,78.12999725341797,75.48999786376953,77.08999633789062,5706800.0 2024-10-31,73.37000274658203,75.68000030517578,72.66999816894531,75.6500015258789,9069500.0 2024-11-01,74.80999755859375,75.2699966430664,73.41000366210938,73.58999633789062,5472900.0 2024-11-04,74.47000122070312,75.61000061035156,73.80000305175781,74.0999984741211,4223400.0 2024-11-05,75.08999633789062,75.26000213623047,73.0,73.66000366210938,8185700.0 2024-11-06,73.75,77.19999694824219,72.26000213623047,76.30000305175781,11382200.0 2024-11-07,74.33999633789062,75.2300033569336,73.62000274658203,74.33999633789062,7232200.0 2024-11-08,72.87000274658203,73.52999877929688,72.08000183105469,73.2300033569336,6290300.0 2024-11-11,69.87999725341797,72.48999786376953,69.0,72.31999969482422,6591200.0 2024-11-12,67.30000305175781,69.62000274658203,66.08000183105469,68.94999694824219,9799800.0 2024-11-13,66.58999633789062,67.06999969482422,65.55999755859375,66.36000061035156,6997400.0 2024-11-14,65.5999984741211,67.48999786376953,65.4800033569336,67.02999877929688,6115200.0 2024-11-15,62.86000061035156,65.06999969482422,62.630001068115234,64.91000366210938,9280900.0 2024-11-18,65.25,65.31999969482422,62.959999084472656,63.18000030517578,8006000.0 2024-11-19,64.87999725341797,65.23999786376953,63.66999816894531,64.69000244140625,9720100.0 2024-11-20,65.12000274658203,65.1500015258789,63.66999816894531,64.11000061035156,8669500.0 2024-11-21,66.51000213623047,66.83000183105469,65.2300033569336,65.91000366210938,7146700.0 2024-11-22,66.69000244140625,66.88999938964844,65.26000213623047,65.68000030517578,5378100.0 2024-11-25,69.8499984741211,71.0999984741211,67.26000213623047,67.75,11092900.0 2024-11-26,68.41000366210938,70.91999816894531,67.7300033569336,70.75,8778200.0 2024-11-27,67.87000274658203,68.97000122070312,66.5999984741211,68.37999725341797,5523800.0