527 KiB
527 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 2001-06-13,31.25,32.0,31.09000015258789,31.5,69567200.0 2001-06-14,30.149999618530273,31.0,29.5,31.0,31979800.0 2001-06-15,30.600000381469727,30.75,29.950000762939453,30.0,14369300.0 2001-06-18,30.31999969482422,30.600000381469727,30.059999465942383,30.059999465942383,4019800.0 2001-06-19,30.399999618530273,30.709999084472656,30.209999084472656,30.600000381469727,5690300.0 2001-06-20,30.299999237060547,30.59000015258789,30.18000030517578,30.399999618530273,3791600.0 2001-06-21,30.0,30.350000381469727,30.0,30.350000381469727,6027200.0 2001-06-22,30.0,30.020000457763672,29.760000228881836,30.0,4847700.0 2001-06-25,30.149999618530273,30.149999618530273,29.850000381469727,30.0,2420300.0 2001-06-26,30.040000915527344,30.079999923706055,29.809999465942383,30.0,3333300.0 2001-06-27,29.940000534057617,30.0,29.809999465942383,29.950000762939453,3182300.0 2001-06-28,30.40999984741211,30.440000534057617,29.969999313354492,29.979999542236328,2778100.0 2001-06-29,31.0,31.0,30.329999923706055,30.5,5777800.0 2001-07-02,30.469999313354492,30.700000762939453,30.420000076293945,30.700000762939453,3167600.0 2001-07-03,30.559999465942383,30.639999389648438,30.420000076293945,30.459999084472656,608700.0 2001-07-05,30.93000030517578,31.030000686645508,30.6299991607666,30.75,2085500.0 2001-07-06,30.649999618530273,30.979999542236328,30.5,30.979999542236328,945300.0 2001-07-09,30.3799991607666,30.739999771118164,30.25,30.600000381469727,2295300.0 2001-07-10,30.350000381469727,30.850000381469727,30.280000686645508,30.450000762939453,3301300.0 2001-07-11,30.299999237060547,30.360000610351562,30.0,30.360000610351562,2023000.0 2001-07-12,30.899999618530273,30.899999618530273,30.200000762939453,30.649999618530273,1912500.0 2001-07-13,30.729999542236328,30.979999542236328,30.459999084472656,30.899999618530273,995400.0 2001-07-16,30.709999084472656,31.010000228881836,30.649999618530273,30.729999542236328,1198100.0 2001-07-17,31.450000762939453,31.450000762939453,30.850000381469727,30.889999389648438,3792700.0 2001-07-18,31.489999771118164,31.5,30.799999237060547,31.450000762939453,5645100.0 2001-07-19,31.31999969482422,31.739999771118164,30.190000534057617,31.739999771118164,3326000.0 2001-07-20,31.200000762939453,31.34000015258789,31.010000228881836,31.25,1390900.0 2001-07-23,31.0,31.190000534057617,30.920000076293945,31.100000381469727,1756000.0 2001-07-24,31.06999969482422,31.190000534057617,30.899999618530273,31.18000030517578,1146500.0 2001-07-25,30.700000762939453,31.0,30.510000228881836,31.0,860600.0 2001-07-26,31.1200008392334,31.190000534057617,30.6200008392334,30.950000762939453,1901900.0 2001-07-27,30.90999984741211,31.200000762939453,30.809999465942383,31.200000762939453,1541800.0 2001-07-30,30.600000381469727,31.100000381469727,30.5,31.09000015258789,1233900.0 2001-07-31,30.950000762939453,31.15999984741211,30.5,30.5,2020200.0 2001-08-01,30.780000686645508,31.010000228881836,30.579999923706055,30.899999618530273,2302200.0 2001-08-02,30.950000762939453,31.170000076293945,30.649999618530273,30.700000762939453,2700000.0 2001-08-03,30.700000762939453,30.979999542236328,30.5,30.860000610351562,456800.0 2001-08-06,30.350000381469727,30.84000015258789,30.25,30.709999084472656,847600.0 2001-08-07,30.5,30.540000915527344,30.280000686645508,30.450000762939453,991400.0 2001-08-08,30.010000228881836,30.700000762939453,30.0,30.700000762939453,1517200.0 2001-08-09,30.3700008392334,30.3700008392334,30.0,30.049999237060547,752900.0 2001-08-10,30.799999237060547,31.1200008392334,30.149999618530273,30.25,1119700.0 2001-08-13,31.100000381469727,31.190000534057617,30.920000076293945,30.959999084472656,1749200.0 2001-08-14,31.100000381469727,31.25,31.0,31.200000762939453,1365300.0 2001-08-15,30.979999542236328,31.200000762939453,30.969999313354492,31.100000381469727,2106500.0 2001-08-16,31.149999618530273,31.270000457763672,30.950000762939453,30.979999542236328,1351200.0 2001-08-17,31.350000381469727,31.350000381469727,30.90999984741211,31.149999618530273,1164200.0 2001-08-20,31.719999313354492,31.760000228881836,31.270000457763672,31.389999389648438,2020900.0 2001-08-21,32.08000183105469,32.099998474121094,31.75,31.950000762939453,2699600.0 2001-08-22,32.900001525878906,33.0099983215332,32.41999816894531,32.79999923706055,3184700.0 2001-08-23,32.88999938964844,32.939998626708984,32.56999969482422,32.88999938964844,2358900.0 2001-08-24,32.349998474121094,32.88999938964844,32.349998474121094,32.88999938964844,1173700.0 2001-08-27,32.29999923706055,32.470001220703125,32.0,32.0,866500.0 2001-08-28,31.899999618530273,32.58000183105469,31.75,32.5,965300.0 2001-08-29,32.290000915527344,32.290000915527344,31.579999923706055,31.899999618530273,1504200.0 2001-08-30,32.650001525878906,32.650001525878906,32.04999923706055,32.09000015258789,1569700.0 2001-08-31,32.25,32.97999954223633,32.189998626708984,32.650001525878906,1536500.0 2001-09-04,33.04999923706055,33.290000915527344,32.20000076293945,32.70000076293945,1841800.0 2001-09-05,33.349998474121094,33.349998474121094,32.869998931884766,33.0,1770400.0 2001-09-06,34.0,34.79999923706055,33.349998474121094,33.400001525878906,3816000.0 2001-09-07,34.0,34.20000076293945,33.439998626708984,33.5,2900700.0 2001-09-10,33.75,33.880001068115234,33.290000915527344,33.75,1463500.0 2001-09-17,32.900001525878906,34.27000045776367,32.77000045776367,33.150001525878906,3904000.0 2001-09-18,32.900001525878906,33.380001068115234,32.900001525878906,32.95000076293945,4516300.0 2001-09-19,32.400001525878906,33.04999923706055,31.93000030517578,32.95000076293945,3134900.0 2001-09-20,32.529998779296875,32.689998626708984,32.0,32.20000076293945,1987000.0 2001-09-21,32.0,32.0,31.0,31.5,2464200.0 2001-09-24,33.5,33.5,32.279998779296875,32.279998779296875,3665200.0 2001-09-25,33.29999923706055,33.5,32.689998626708984,33.5,2239500.0 2001-09-26,33.29999923706055,33.41999816894531,32.959999084472656,33.400001525878906,1247200.0 2001-09-27,33.5099983215332,33.599998474121094,33.25,33.25,1626200.0 2001-09-28,34.369998931884766,34.810001373291016,33.70000076293945,33.75,3542000.0 2001-10-01,33.91999816894531,34.619998931884766,33.720001220703125,34.599998474121094,1087400.0 2001-10-02,34.150001525878906,34.22999954223633,33.75,33.91999816894531,1101700.0 2001-10-03,34.70000076293945,34.93000030517578,34.150001525878906,34.20000076293945,1332200.0 2001-10-04,34.0,34.31999969482422,33.81999969482422,34.0,1311100.0 2001-10-05,33.72999954223633,33.900001525878906,33.5,33.849998474121094,915800.0 2001-10-08,33.900001525878906,34.0,33.5,33.72999954223633,625700.0 2001-10-09,33.95000076293945,34.0,33.599998474121094,33.70000076293945,2067500.0 2001-10-10,33.970001220703125,34.04999923706055,33.81999969482422,33.900001525878906,1416600.0 2001-10-11,33.0,33.9900016784668,32.400001525878906,33.970001220703125,3550200.0 2001-10-12,33.400001525878906,33.400001525878906,32.84000015258789,33.04999923706055,2580000.0 2001-10-15,33.349998474121094,33.77000045776367,33.130001068115234,33.150001525878906,1082200.0 2001-10-16,33.599998474121094,33.619998931884766,32.59000015258789,33.400001525878906,2040800.0 2001-10-17,34.0,34.060001373291016,33.45000076293945,34.0,1842900.0 2001-10-18,34.0099983215332,34.459999084472656,33.95000076293945,34.099998474121094,1197800.0 2001-10-19,34.52000045776367,34.70000076293945,33.959999084472656,34.0,1249500.0 2001-10-22,35.2599983215332,35.279998779296875,34.560001373291016,34.599998474121094,1885500.0 2001-10-23,35.38999938964844,35.56999969482422,35.2599983215332,35.29999923706055,1734000.0 2001-10-24,35.099998474121094,35.11000061035156,34.91999816894531,35.0,1493000.0 2001-10-25,34.900001525878906,35.0,34.61000061035156,34.75,1299300.0 2001-10-26,34.29999923706055,35.0099983215332,34.150001525878906,34.90999984741211,1698900.0 2001-10-29,33.529998779296875,34.38999938964844,33.529998779296875,34.349998474121094,1059300.0 2001-10-30,33.70000076293945,33.90999984741211,33.400001525878906,33.45000076293945,1203400.0 2001-10-31,33.75,34.189998626708984,33.630001068115234,33.849998474121094,1828000.0 2001-11-01,33.75,33.810001373291016,33.29999923706055,33.650001525878906,1166700.0 2001-11-02,34.5,34.86000061035156,33.54999923706055,33.849998474121094,1853900.0 2001-11-05,34.20000076293945,34.619998931884766,34.0099983215332,34.29999923706055,1252400.0 2001-11-06,34.68000030517578,34.68000030517578,34.08000183105469,34.099998474121094,735300.0 2001-11-07,34.349998474121094,35.0,34.29999923706055,34.47999954223633,874100.0 2001-11-08,35.029998779296875,35.099998474121094,34.369998931884766,34.54999923706055,1291800.0 2001-11-09,34.459999084472656,34.68000030517578,34.41999816894531,34.54999923706055,773700.0 2001-11-12,34.41999816894531,34.70000076293945,34.29999923706055,34.47999954223633,772000.0 2001-11-13,33.900001525878906,34.4900016784668,33.810001373291016,34.400001525878906,1366300.0 2001-11-14,33.95000076293945,34.209999084472656,33.56999969482422,33.79999923706055,1256800.0 2001-11-15,34.04999923706055,34.09000015258789,33.540000915527344,33.95000076293945,1264500.0 2001-11-16,34.0,34.150001525878906,33.75,34.099998474121094,720100.0 2001-11-19,33.29999923706055,34.25,33.29999923706055,34.25,1242200.0 2001-11-20,33.279998779296875,33.400001525878906,32.779998779296875,33.099998474121094,1880900.0 2001-11-21,33.900001525878906,34.040000915527344,33.209999084472656,33.25,1162200.0 2001-11-23,33.709999084472656,34.0,33.56999969482422,34.0,327500.0 2001-11-26,33.25,33.68000030517578,33.09000015258789,33.52000045776367,1736400.0 2001-11-27,32.86000061035156,33.099998474121094,32.68000030517578,33.0,2785400.0 2001-11-28,32.95000076293945,33.279998779296875,32.84000015258789,33.0,1108400.0 2001-11-29,33.810001373291016,33.970001220703125,32.900001525878906,33.09000015258789,1991600.0 2001-11-30,33.119998931884766,33.900001525878906,32.95000076293945,33.349998474121094,1680600.0 2001-12-03,33.599998474121094,33.68000030517578,33.060001373291016,33.150001525878906,1377700.0 2001-12-04,32.97999954223633,33.16999816894531,32.65999984741211,33.0,1633600.0 2001-12-05,33.0,33.2400016784668,32.75,33.2400016784668,1927500.0 2001-12-06,32.29999923706055,32.86000061035156,32.130001068115234,32.849998474121094,2151800.0 2001-12-07,32.0,32.29999923706055,31.5,32.29999923706055,2476900.0 2001-12-10,32.0,32.439998626708984,31.8799991607666,31.899999618530273,1507900.0 2001-12-11,32.220001220703125,32.349998474121094,31.81999969482422,32.099998474121094,1680900.0 2001-12-12,32.31999969482422,32.4900016784668,31.959999084472656,32.0,1652600.0 2001-12-13,32.5,32.95000076293945,32.310001373291016,32.5,1668800.0 2001-12-14,32.79999923706055,32.95000076293945,32.54999923706055,32.54999923706055,1317400.0 2001-12-17,33.279998779296875,33.290000915527344,32.70000076293945,32.70000076293945,1155600.0 2001-12-18,33.79999923706055,33.849998474121094,33.25,33.25,2071600.0 2001-12-19,33.97999954223633,34.04999923706055,33.5099983215332,33.75,1987200.0 2001-12-20,34.04999923706055,34.04999923706055,33.599998474121094,33.70000076293945,1366300.0 2001-12-21,34.97999954223633,34.97999954223633,33.689998626708984,33.75,2485800.0 2001-12-24,34.68000030517578,34.68000030517578,34.45000076293945,34.5,574000.0 2001-12-26,34.04999923706055,34.68000030517578,34.04999923706055,34.68000030517578,1066900.0 2001-12-27,33.65999984741211,34.08000183105469,33.650001525878906,34.06999969482422,1075100.0 2001-12-28,33.79999923706055,33.970001220703125,33.5,33.5,898100.0 2001-12-31,34.029998779296875,34.47999954223633,33.70000076293945,33.900001525878906,781300.0 2002-01-02,34.75,34.810001373291016,33.59000015258789,34.22999954223633,1637500.0 2002-01-03,34.08000183105469,34.95000076293945,33.79999923706055,34.95000076293945,961100.0 2002-01-04,33.0099983215332,33.79999923706055,32.5,33.75,2938400.0 2002-01-07,33.150001525878906,33.560001373291016,32.5,32.5,1192800.0 2002-01-08,33.4900016784668,33.59000015258789,33.29999923706055,33.5,785500.0 2002-01-09,33.599998474121094,34.0,33.43000030517578,33.79999923706055,1068000.0 2002-01-10,33.70000076293945,33.7400016784668,33.400001525878906,33.70000076293945,903900.0 2002-01-11,33.939998626708984,34.150001525878906,33.36000061035156,33.689998626708984,1788200.0 2002-01-14,33.9900016784668,34.279998779296875,33.599998474121094,33.70000076293945,2333700.0 2002-01-15,34.31999969482422,34.380001068115234,33.900001525878906,33.900001525878906,1149600.0 2002-01-16,34.209999084472656,34.33000183105469,33.95000076293945,33.959999084472656,762800.0 2002-01-17,34.599998474121094,34.75,34.0099983215332,34.209999084472656,1169300.0 2002-01-18,34.59000015258789,35.02000045776367,34.52000045776367,34.650001525878906,1745300.0 2002-01-22,34.650001525878906,34.84000015258789,34.349998474121094,34.84000015258789,996400.0 2002-01-23,34.400001525878906,34.84000015258789,34.290000915527344,34.63999938964844,1136800.0 2002-01-24,33.720001220703125,34.599998474121094,33.70000076293945,34.400001525878906,1714100.0 2002-01-25,34.0,34.0,33.54999923706055,33.97999954223633,1577200.0 2002-01-28,33.720001220703125,33.900001525878906,33.56999969482422,33.599998474121094,1007900.0 2002-01-29,34.040000915527344,34.040000915527344,33.5099983215332,33.970001220703125,886000.0 2002-01-30,35.5,36.369998931884766,35.18000030517578,35.5,6139100.0 2002-01-31,37.060001373291016,37.099998474121094,35.88999938964844,35.900001525878906,3459700.0 2002-02-01,36.849998474121094,37.70000076293945,36.849998474121094,37.0,1959600.0 2002-02-04,37.5,38.0,36.79999923706055,36.849998474121094,2120600.0 2002-02-05,37.099998474121094,37.5,36.810001373291016,37.20000076293945,1636900.0 2002-02-06,37.31999969482422,37.31999969482422,36.47999954223633,37.099998474121094,1655800.0 2002-02-07,37.25,37.619998931884766,37.08000183105469,37.5,1898500.0 2002-02-08,37.22999954223633,37.41999816894531,37.130001068115234,37.2400016784668,1924200.0 2002-02-11,36.70000076293945,37.150001525878906,36.70000076293945,36.97999954223633,1001400.0 2002-02-12,37.5,37.540000915527344,36.900001525878906,36.95000076293945,2274900.0 2002-02-13,37.7599983215332,37.95000076293945,37.54999923706055,37.54999923706055,1167800.0 2002-02-14,37.79999923706055,38.0,37.560001373291016,38.0,1159100.0 2002-02-15,38.150001525878906,38.25,37.650001525878906,37.97999954223633,1180800.0 2002-02-19,38.36000061035156,38.75,37.81999969482422,37.849998474121094,1759300.0 2002-02-20,38.0,38.599998474121094,37.86000061035156,38.599998474121094,1487000.0 2002-02-21,38.09000015258789,38.31999969482422,37.540000915527344,37.9900016784668,2215400.0 2002-02-22,38.54999923706055,38.84000015258789,38.060001373291016,38.189998626708984,1148600.0 2002-02-25,39.279998779296875,39.599998474121094,38.59000015258789,38.599998474121094,2206400.0 2002-02-26,39.119998931884766,39.310001373291016,38.75,39.290000915527344,1752900.0 2002-02-27,38.81999969482422,39.220001220703125,38.72999954223633,39.220001220703125,1322000.0 2002-02-28,39.099998474121094,39.20000076293945,38.91999816894531,38.95000076293945,968600.0 2002-03-01,38.97999954223633,39.22999954223633,38.79999923706055,39.22999954223633,911700.0 2002-03-04,36.45000076293945,39.0099983215332,36.349998474121094,38.900001525878906,3602500.0 2002-03-05,37.560001373291016,37.599998474121094,36.0,36.900001525878906,4477300.0 2002-03-06,37.849998474121094,37.849998474121094,37.400001525878906,37.560001373291016,1407000.0 2002-03-07,38.02000045776367,38.029998779296875,37.349998474121094,37.880001068115234,1548000.0 2002-03-08,38.0099983215332,38.20000076293945,37.58000183105469,38.04999923706055,1293800.0 2002-03-11,37.5099983215332,37.849998474121094,37.36000061035156,37.810001373291016,1603900.0 2002-03-12,37.310001373291016,37.52000045776367,37.099998474121094,37.52000045776367,2008300.0 2002-03-13,37.54999923706055,37.72999954223633,37.22999954223633,37.54999923706055,1198700.0 2002-03-14,37.150001525878906,37.720001220703125,37.02000045776367,37.400001525878906,2981500.0 2002-03-15,37.650001525878906,37.75,37.2599983215332,37.29999923706055,1142000.0 2002-03-18,37.54999923706055,37.779998779296875,37.5,37.70000076293945,1311800.0 2002-03-19,37.79999923706055,38.33000183105469,37.5,37.79999923706055,1433100.0 2002-03-20,38.7400016784668,38.790000915527344,37.91999816894531,38.0,1482900.0 2002-03-21,39.25,39.380001068115234,38.650001525878906,38.79999923706055,1129400.0 2002-03-22,39.2400016784668,39.599998474121094,39.099998474121094,39.349998474121094,878200.0 2002-03-25,38.900001525878906,39.59000015258789,38.900001525878906,39.4900016784668,1294400.0 2002-03-26,39.599998474121094,39.689998626708984,38.91999816894531,38.95000076293945,1579200.0 2002-03-27,39.349998474121094,39.70000076293945,39.290000915527344,39.68000030517578,1207400.0 2002-03-28,38.650001525878906,39.439998626708984,38.650001525878906,39.209999084472656,1290400.0 2002-04-01,38.959999084472656,39.040000915527344,38.41999816894531,38.5,860100.0 2002-04-02,39.65999984741211,39.79999923706055,38.97999954223633,39.0,769400.0 2002-04-03,39.849998474121094,40.040000915527344,39.5099983215332,39.90999984741211,1114600.0 2002-04-04,40.349998474121094,40.36000061035156,39.86000061035156,39.93000030517578,2289600.0 2002-04-05,41.099998474121094,41.20000076293945,40.310001373291016,40.349998474121094,2275200.0 2002-04-08,40.0,40.77000045776367,39.79999923706055,40.400001525878906,2107600.0 2002-04-09,39.04999923706055,40.0,39.0,40.0,2249000.0 2002-04-10,39.52000045776367,39.619998931884766,39.099998474121094,39.20000076293945,2257100.0 2002-04-11,40.0,40.34000015258789,39.599998474121094,39.599998474121094,1436000.0 2002-04-12,39.599998474121094,40.22999954223633,39.2599983215332,40.20000076293945,1233000.0 2002-04-15,40.45000076293945,40.599998474121094,39.599998474121094,39.70000076293945,1773900.0 2002-04-16,39.90999984741211,40.47999954223633,39.86000061035156,40.25,1580400.0 2002-04-17,38.7400016784668,39.56999969482422,38.54999923706055,39.150001525878906,4175900.0 2002-04-18,38.849998474121094,39.0,38.31999969482422,38.95000076293945,2843700.0 2002-04-19,40.040000915527344,40.08000183105469,38.77000045776367,38.91999816894531,1298200.0 2002-04-22,39.029998779296875,40.0099983215332,39.0,39.790000915527344,1658900.0 2002-04-23,40.11000061035156,40.369998931884766,39.189998626708984,39.22999954223633,1420800.0 2002-04-24,40.0099983215332,40.369998931884766,40.0,40.29999923706055,1708500.0 2002-04-25,40.29999923706055,40.4900016784668,39.95000076293945,40.0,1306900.0 2002-04-26,40.400001525878906,40.790000915527344,39.849998474121094,39.90999984741211,1626100.0 2002-04-29,40.349998474121094,40.68000030517578,40.150001525878906,40.45000076293945,790600.0 2002-04-30,41.040000915527344,41.279998779296875,40.5,40.5,3152900.0 2002-05-01,41.25,41.43000030517578,40.88999938964844,41.040000915527344,1143300.0 2002-05-02,41.95000076293945,42.0,41.27000045776367,41.29999923706055,1136400.0 2002-05-03,40.349998474121094,41.79999923706055,40.29999923706055,41.75,3433700.0 2002-05-06,40.630001068115234,41.040000915527344,40.29999923706055,40.36000061035156,1658300.0 2002-05-07,39.90999984741211,40.5099983215332,39.869998931884766,40.380001068115234,2927000.0 2002-05-08,39.2400016784668,39.900001525878906,39.0,39.86000061035156,1828300.0 2002-05-09,39.779998779296875,39.900001525878906,39.099998474121094,39.150001525878906,1499600.0 2002-05-10,39.720001220703125,40.29999923706055,39.529998779296875,39.880001068115234,1216100.0 2002-05-13,40.599998474121094,40.75,40.02000045776367,40.150001525878906,1068200.0 2002-05-14,41.08000183105469,41.349998474121094,40.720001220703125,41.0,1222100.0 2002-05-15,41.209999084472656,41.36000061035156,40.869998931884766,41.18000030517578,1070700.0 2002-05-16,41.11000061035156,41.29999923706055,40.619998931884766,40.79999923706055,824000.0 2002-05-17,41.09000015258789,41.36000061035156,40.79999923706055,41.36000061035156,987100.0 2002-05-20,40.91999816894531,41.099998474121094,40.81999969482422,41.099998474121094,946100.0 2002-05-21,40.56999969482422,40.869998931884766,40.41999816894531,40.869998931884766,1153900.0 2002-05-22,41.5,41.72999954223633,40.29999923706055,40.31999969482422,1039100.0 2002-05-23,41.58000183105469,41.650001525878906,41.15999984741211,41.5,726800.0 2002-05-24,41.70000076293945,41.91999816894531,41.29999923706055,41.540000915527344,863300.0 2002-05-28,41.709999084472656,42.0,41.599998474121094,41.900001525878906,1345300.0 2002-05-29,42.25,42.540000915527344,41.810001373291016,41.86000061035156,1449800.0 2002-05-30,42.529998779296875,42.900001525878906,41.779998779296875,42.2599983215332,1631400.0 2002-05-31,43.0099983215332,43.75,42.75,42.75,3843200.0 2002-06-03,41.54999923706055,42.45000076293945,41.5099983215332,42.209999084472656,3245600.0 2002-06-04,41.56999969482422,41.79999923706055,40.900001525878906,41.220001220703125,2625000.0 2002-06-05,41.70000076293945,42.349998474121094,41.45000076293945,41.880001068115234,1902800.0 2002-06-06,41.68000030517578,42.0,41.25,41.75,1339300.0 2002-06-07,41.810001373291016,42.220001220703125,41.54999923706055,41.630001068115234,1081700.0 2002-06-10,42.099998474121094,42.5,41.529998779296875,41.75,868800.0 2002-06-11,43.58000183105469,43.599998474121094,42.5,42.599998474121094,2036400.0 2002-06-12,43.79999923706055,43.95000076293945,43.0,43.33000183105469,2212500.0 2002-06-13,43.45000076293945,43.70000076293945,43.130001068115234,43.689998626708984,1189800.0 2002-06-14,42.95000076293945,43.45000076293945,42.29999923706055,43.20000076293945,1048700.0 2002-06-17,43.45000076293945,43.56999969482422,43.13999938964844,43.20000076293945,1793600.0 2002-06-18,43.84000015258789,43.90999984741211,43.29999923706055,43.5,1620300.0 2002-06-19,42.380001068115234,43.22999954223633,41.66999816894531,43.099998474121094,2969400.0 2002-06-20,42.27000045776367,42.439998626708984,41.7599983215332,42.29999923706055,2070200.0 2002-06-21,41.93000030517578,42.400001525878906,41.75,42.349998474121094,1842300.0 2002-06-24,41.31999969482422,41.83000183105469,40.900001525878906,41.83000183105469,1980400.0 2002-06-25,40.619998931884766,41.540000915527344,40.560001373291016,41.5,2298400.0 2002-06-26,39.4900016784668,40.11000061035156,39.130001068115234,39.900001525878906,2592600.0 2002-06-27,39.47999954223633,39.84000015258789,38.970001220703125,39.70000076293945,2728800.0 2002-06-28,40.95000076293945,40.95000076293945,39.84000015258789,40.04999923706055,8603900.0 2002-07-01,41.130001068115234,41.70000076293945,40.5,40.5,2476600.0 2002-07-02,40.63999938964844,41.4900016784668,40.41999816894531,41.0,1895700.0 2002-07-03,39.54999923706055,40.72999954223633,39.22999954223633,40.63999938964844,1619100.0 2002-07-05,40.2599983215332,40.279998779296875,39.54999923706055,39.560001373291016,816800.0 2002-07-08,39.939998626708984,40.70000076293945,39.470001220703125,40.20000076293945,1653400.0 2002-07-09,38.689998626708984,39.779998779296875,38.54999923706055,39.400001525878906,2159500.0 2002-07-10,37.81999969482422,38.65999984741211,37.720001220703125,38.439998626708984,1898100.0 2002-07-11,36.97999954223633,37.369998931884766,36.66999816894531,37.099998474121094,2666600.0 2002-07-12,35.9900016784668,37.95000076293945,35.5,37.75,2730900.0 2002-07-15,36.15999984741211,36.220001220703125,35.20000076293945,35.959999084472656,2613700.0 2002-07-16,36.0,36.939998626708984,35.599998474121094,36.150001525878906,2275500.0 2002-07-17,37.939998626708984,37.95000076293945,36.970001220703125,37.0,2430400.0 2002-07-18,35.130001068115234,36.5,34.869998931884766,36.0,3686800.0 2002-07-19,34.810001373291016,35.25,33.869998931884766,35.0,2642100.0 2002-07-22,35.470001220703125,35.9900016784668,34.939998626708984,35.0,2108700.0 2002-07-23,35.099998474121094,35.599998474121094,34.4900016784668,35.400001525878906,2041800.0 2002-07-24,37.20000076293945,38.29999923706055,34.900001525878906,35.099998474121094,4118800.0 2002-07-25,36.959999084472656,37.380001068115234,36.0,36.95000076293945,3191300.0 2002-07-26,37.029998779296875,37.439998626708984,36.54999923706055,36.709999084472656,1620800.0 2002-07-29,37.189998626708984,37.5,37.0,37.04999923706055,1682800.0 2002-07-30,36.959999084472656,37.31999969482422,36.70000076293945,37.20000076293945,1398000.0 2002-07-31,37.0,37.220001220703125,36.25,36.95000076293945,2596100.0 2002-08-01,37.599998474121094,38.119998931884766,36.86000061035156,37.099998474121094,1292000.0 2002-08-02,37.20000076293945,38.83000183105469,36.75,37.599998474121094,1632300.0 2002-08-05,37.849998474121094,38.45000076293945,37.43000030517578,37.45000076293945,1529600.0 2002-08-06,37.54999923706055,38.43000030517578,37.439998626708984,38.0,1522000.0 2002-08-07,38.029998779296875,38.20000076293945,37.25,37.75,938500.0 2002-08-08,38.47999954223633,38.630001068115234,37.349998474121094,37.54999923706055,928700.0 2002-08-09,38.91999816894531,39.2400016784668,38.31999969482422,38.5,906400.0 2002-08-12,38.599998474121094,39.150001525878906,38.5,38.81999969482422,637200.0 2002-08-13,38.33000183105469,39.060001373291016,38.279998779296875,38.61000061035156,924500.0 2002-08-14,38.70000076293945,38.88999938964844,38.15999984741211,38.34000015258789,2084100.0 2002-08-15,39.5,39.63999938964844,39.209999084472656,39.45000076293945,1113400.0 2002-08-16,39.529998779296875,39.95000076293945,39.290000915527344,39.5,899600.0 2002-08-19,40.119998931884766,40.20000076293945,39.66999816894531,39.900001525878906,1022800.0 2002-08-20,40.15999984741211,40.61000061035156,39.7599983215332,40.119998931884766,1007300.0 2002-08-21,39.2599983215332,40.4900016784668,39.0,40.2599983215332,1365800.0 2002-08-22,39.689998626708984,39.79999923706055,39.0099983215332,39.400001525878906,1500500.0 2002-08-23,39.290000915527344,39.66999816894531,39.13999938964844,39.59000015258789,936000.0 2002-08-26,38.72999954223633,39.29999923706055,38.470001220703125,39.290000915527344,1048400.0 2002-08-27,38.810001373291016,39.25,38.400001525878906,38.65999984741211,1126200.0 2002-08-28,39.0,39.099998474121094,38.5,38.81999969482422,1028300.0 2002-08-29,39.65999984741211,40.209999084472656,39.0,39.0,1661000.0 2002-08-30,39.77000045776367,39.9900016784668,39.25,39.900001525878906,1013600.0 2002-09-03,38.599998474121094,39.68000030517578,38.5,39.68000030517578,872500.0 2002-09-04,38.58000183105469,39.290000915527344,38.400001525878906,39.0,993400.0 2002-09-05,39.2599983215332,39.5,38.400001525878906,38.58000183105469,850900.0 2002-09-06,38.38999938964844,39.599998474121094,38.16999816894531,39.5099983215332,1384400.0 2002-09-09,38.880001068115234,38.95000076293945,38.29999923706055,38.29999923706055,994700.0 2002-09-10,39.13999938964844,39.43000030517578,38.58000183105469,39.08000183105469,1549600.0 2002-09-11,39.5,39.900001525878906,39.4900016784668,39.900001525878906,771000.0 2002-09-12,39.290000915527344,39.650001525878906,39.099998474121094,39.36000061035156,1322000.0 2002-09-13,39.4900016784668,39.75,39.04999923706055,39.189998626708984,770900.0 2002-09-16,40.0099983215332,40.400001525878906,39.27000045776367,39.4900016784668,756200.0 2002-09-17,38.7400016784668,40.040000915527344,38.650001525878906,40.0,1317100.0 2002-09-18,39.47999954223633,39.56999969482422,38.66999816894531,38.709999084472656,1620900.0 2002-09-19,39.0099983215332,39.630001068115234,38.709999084472656,39.22999954223633,1389100.0 2002-09-20,38.79999923706055,39.189998626708984,38.720001220703125,39.04999923706055,1180200.0 2002-09-23,39.2400016784668,39.45000076293945,38.5,38.95000076293945,1199400.0 2002-09-24,37.45000076293945,39.209999084472656,37.45000076293945,39.209999084472656,2439500.0 2002-09-25,37.130001068115234,37.849998474121094,36.95000076293945,37.650001525878906,1850400.0 2002-09-26,37.66999816894531,37.66999816894531,36.95000076293945,37.22999954223633,1709700.0 2002-09-27,36.5,37.20000076293945,36.22999954223633,37.20000076293945,3970800.0 2002-09-30,36.459999084472656,36.650001525878906,35.790000915527344,36.650001525878906,2398600.0 2002-10-01,36.79999923706055,37.150001525878906,36.119998931884766,36.47999954223633,2351700.0 2002-10-02,36.91999816894531,37.0099983215332,36.5099983215332,36.86000061035156,2033900.0 2002-10-03,36.7599983215332,37.29999923706055,36.75,37.02000045776367,1803000.0 2002-10-04,36.959999084472656,37.7599983215332,36.79999923706055,37.0,3377400.0 2002-10-07,36.72999954223633,37.5099983215332,36.630001068115234,36.970001220703125,1466100.0 2002-10-08,37.16999816894531,37.47999954223633,36.869998931884766,37.29999923706055,2597500.0 2002-10-09,37.11000061035156,37.349998474121094,36.790000915527344,37.0,2795300.0 2002-10-10,36.52000045776367,37.310001373291016,36.349998474121094,37.2599983215332,3168600.0 2002-10-11,37.5,37.939998626708984,36.34000015258789,37.0,2573700.0 2002-10-14,38.650001525878906,38.88999938964844,37.150001525878906,37.5,1979700.0 2002-10-15,39.18000030517578,39.599998474121094,38.849998474121094,39.04999923706055,1966300.0 2002-10-16,37.900001525878906,39.09000015258789,37.75,38.97999954223633,1714700.0 2002-10-17,38.630001068115234,39.79999923706055,38.5,39.79999923706055,1860800.0 2002-10-18,39.54999923706055,39.54999923706055,38.689998626708984,38.70000076293945,1716700.0 2002-10-21,40.400001525878906,40.54999923706055,39.20000076293945,39.54999923706055,1490400.0 2002-10-22,41.04999923706055,41.29999923706055,40.310001373291016,40.43000030517578,2185600.0 2002-10-23,39.189998626708984,41.130001068115234,39.0,41.060001373291016,2284000.0 2002-10-24,39.209999084472656,39.84000015258789,39.150001525878906,39.75,2238400.0 2002-10-25,38.47999954223633,39.189998626708984,38.380001068115234,39.099998474121094,1455500.0 2002-10-28,37.900001525878906,39.18000030517578,37.900001525878906,38.95000076293945,1589300.0 2002-10-29,37.959999084472656,38.45000076293945,37.599998474121094,37.599998474121094,1810100.0 2002-10-30,38.81999969482422,38.9900016784668,38.0,38.0,1069200.0 2002-10-31,39.5,39.58000183105469,38.93000030517578,38.95000076293945,2032500.0 2002-11-01,39.59000015258789,39.95000076293945,39.20000076293945,39.400001525878906,1319200.0 2002-11-04,38.970001220703125,39.970001220703125,38.849998474121094,39.75,1698100.0 2002-11-05,39.189998626708984,39.650001525878906,38.959999084472656,38.970001220703125,1139600.0 2002-11-06,39.150001525878906,39.72999954223633,38.709999084472656,39.70000076293945,1218500.0 2002-11-07,39.7599983215332,40.5,39.15999984741211,39.15999984741211,1842400.0 2002-11-08,39.599998474121094,40.41999816894531,39.54999923706055,39.97999954223633,948100.0 2002-11-11,39.7400016784668,40.04999923706055,39.5099983215332,39.54999923706055,999200.0 2002-11-12,37.5,39.959999084472656,37.34000015258789,39.79999923706055,4642600.0 2002-11-13,38.290000915527344,38.90999984741211,38.060001373291016,38.349998474121094,3866200.0 2002-11-14,38.34000015258789,38.95000076293945,37.91999816894531,38.72999954223633,2154900.0 2002-11-15,38.43000030517578,38.59000015258789,38.0,38.0,1709700.0 2002-11-18,38.150001525878906,38.650001525878906,38.029998779296875,38.349998474121094,956200.0 2002-11-19,38.0,38.47999954223633,37.91999816894531,38.29999923706055,1560300.0 2002-11-20,37.400001525878906,37.869998931884766,37.38999938964844,37.79999923706055,1791200.0 2002-11-21,37.36000061035156,37.70000076293945,36.75,37.54999923706055,2314200.0 2002-11-22,37.099998474121094,37.25,36.349998474121094,36.349998474121094,3656400.0 2002-11-25,37.84000015258789,37.91999816894531,37.31999969482422,37.650001525878906,2579700.0 2002-11-26,37.959999084472656,37.959999084472656,37.369998931884766,37.630001068115234,2170500.0 2002-11-27,37.95000076293945,38.08000183105469,37.650001525878906,38.0,1477000.0 2002-11-29,37.560001373291016,38.119998931884766,37.45000076293945,38.0,1174300.0 2002-12-02,37.83000183105469,37.9900016784668,37.20000076293945,37.56999969482422,1683600.0 2002-12-03,37.720001220703125,38.439998626708984,37.630001068115234,37.650001525878906,1130300.0 2002-12-04,38.5099983215332,38.68000030517578,37.470001220703125,37.470001220703125,2014900.0 2002-12-05,38.0099983215332,39.0,37.79999923706055,38.52000045776367,1323000.0 2002-12-06,38.630001068115234,38.650001525878906,37.959999084472656,38.060001373291016,1038000.0 2002-12-09,39.20000076293945,39.33000183105469,38.5,38.529998779296875,1590000.0 2002-12-10,39.099998474121094,39.400001525878906,38.77000045776367,39.20000076293945,1274200.0 2002-12-11,38.959999084472656,39.25,38.619998931884766,39.0,1408300.0 2002-12-12,39.40999984741211,39.47999954223633,39.029998779296875,39.45000076293945,2071900.0 2002-12-13,39.61000061035156,39.79999923706055,39.18000030517578,39.40999984741211,1626700.0 2002-12-16,39.4900016784668,40.0,39.279998779296875,40.0,1356200.0 2002-12-17,39.52000045776367,39.79999923706055,39.400001525878906,39.4900016784668,1494000.0 2002-12-18,39.349998474121094,39.529998779296875,39.150001525878906,39.52000045776367,1315000.0 2002-12-19,38.95000076293945,39.689998626708984,38.95000076293945,39.349998474121094,1093000.0 2002-12-20,39.0,39.279998779296875,38.75,39.150001525878906,1822300.0 2002-12-23,39.06999969482422,39.349998474121094,38.900001525878906,39.099998474121094,1190100.0 2002-12-24,39.2599983215332,39.599998474121094,38.70000076293945,38.70000076293945,591900.0 2002-12-26,39.189998626708984,39.709999084472656,39.119998931884766,39.45000076293945,833100.0 2002-12-27,39.0,39.36000061035156,38.959999084472656,39.290000915527344,661500.0 2002-12-30,38.95000076293945,39.290000915527344,38.720001220703125,39.099998474121094,1592800.0 2002-12-31,38.93000030517578,39.150001525878906,38.33000183105469,39.150001525878906,1118700.0 2003-01-02,39.20000076293945,39.400001525878906,38.900001525878906,39.18000030517578,1098500.0 2003-01-03,38.869998931884766,39.20000076293945,38.63999938964844,39.0,1362600.0 2003-01-06,38.52000045776367,38.869998931884766,37.58000183105469,38.869998931884766,2574000.0 2003-01-07,38.65999984741211,39.060001373291016,38.41999816894531,39.0,1363700.0 2003-01-08,38.599998474121094,39.06999969482422,38.40999984741211,38.599998474121094,856000.0 2003-01-09,38.9900016784668,39.0,38.47999954223633,38.54999923706055,728300.0 2003-01-10,38.689998626708984,39.0,38.43000030517578,39.0,906800.0 2003-01-13,38.900001525878906,39.040000915527344,38.689998626708984,38.70000076293945,1003900.0 2003-01-14,38.38999938964844,38.93000030517578,38.099998474121094,38.93000030517578,1850600.0 2003-01-15,37.47999954223633,38.45000076293945,37.349998474121094,38.45000076293945,2250400.0 2003-01-16,38.13999938964844,38.349998474121094,37.31999969482422,37.47999954223633,1700800.0 2003-01-17,38.0,38.5,38.0,38.13999938964844,849300.0 2003-01-21,37.79999923706055,38.349998474121094,37.7599983215332,38.25,925300.0 2003-01-22,38.099998474121094,38.20000076293945,37.650001525878906,37.70000076293945,1745700.0 2003-01-23,37.02000045776367,38.11000061035156,36.849998474121094,38.11000061035156,2279100.0 2003-01-24,36.349998474121094,37.380001068115234,36.20000076293945,37.150001525878906,1780800.0 2003-01-27,36.79999923706055,36.79999923706055,35.52000045776367,36.20000076293945,2421600.0 2003-01-28,36.11000061035156,37.0,36.11000061035156,36.9900016784668,2130000.0 2003-01-29,31.200000762939453,32.9900016784668,30.959999084472656,31.5,25496000.0 2003-01-30,29.979999542236328,31.209999084472656,29.950000762939453,31.149999618530273,9942200.0 2003-01-31,31.850000381469727,31.959999084472656,30.84000015258789,30.950000762939453,7338100.0 2003-02-03,31.799999237060547,31.989999771118164,31.360000610351562,31.950000762939453,2852100.0 2003-02-04,31.649999618530273,32.0,31.510000228881836,32.0,2197500.0 2003-02-05,31.770000457763672,32.150001525878906,31.549999237060547,31.6200008392334,2658600.0 2003-02-06,31.260000228881836,31.6200008392334,31.049999237060547,31.520000457763672,1402400.0 2003-02-07,31.549999237060547,31.739999771118164,31.200000762939453,31.309999465942383,1522700.0 2003-02-10,31.56999969482422,31.6200008392334,31.25,31.600000381469727,1436600.0 2003-02-11,31.170000076293945,31.729999542236328,31.079999923706055,31.639999389648438,1653600.0 2003-02-12,31.420000076293945,31.90999984741211,31.25,31.389999389648438,2077800.0 2003-02-13,31.350000381469727,31.8700008392334,30.670000076293945,31.520000457763672,2630400.0 2003-02-14,31.350000381469727,31.68000030517578,31.100000381469727,31.100000381469727,1858700.0 2003-02-18,31.530000686645508,31.690000534057617,31.239999771118164,31.3799991607666,1161900.0 2003-02-19,31.479999542236328,31.809999465942383,31.18000030517578,31.5,2422800.0 2003-02-20,30.0,31.489999771118164,29.809999465942383,31.489999771118164,8131400.0 2003-02-21,30.110000610351562,30.3700008392334,29.90999984741211,29.950000762939453,2125800.0 2003-02-24,29.93000030517578,30.06999969482422,29.899999618530273,30.0,2356800.0 2003-02-25,30.149999618530273,30.190000534057617,29.0,29.5,2103500.0 2003-02-26,29.729999542236328,30.389999389648438,29.719999313354492,30.100000381469727,2136500.0 2003-02-27,29.719999313354492,29.8700008392334,29.440000534057617,29.649999618530273,1722400.0 2003-02-28,29.610000610351562,29.760000228881836,29.530000686645508,29.719999313354492,1718300.0 2003-03-03,29.299999237060547,29.959999084472656,29.299999237060547,29.65999984741211,1245000.0 2003-03-04,28.5,29.420000076293945,28.350000381469727,29.299999237060547,2500700.0 2003-03-05,27.860000610351562,28.5,27.700000762939453,28.5,3322800.0 2003-03-06,27.459999084472656,27.860000610351562,26.850000381469727,27.860000610351562,4666300.0 2003-03-07,27.299999237060547,27.739999771118164,27.190000534057617,27.450000762939453,3984300.0 2003-03-10,26.989999771118164,27.780000686645508,26.920000076293945,27.200000762939453,3526900.0 2003-03-11,27.700000762939453,27.809999465942383,27.1299991607666,27.299999237060547,2842700.0 2003-03-12,27.799999237060547,28.040000915527344,27.43000030517578,27.940000534057617,3020400.0 2003-03-13,28.5,28.549999237060547,28.059999465942383,28.100000381469727,2831900.0 2003-03-14,28.700000762939453,29.049999237060547,28.299999237060547,28.549999237060547,2917700.0 2003-03-17,29.700000762939453,29.950000762939453,28.040000915527344,28.149999618530273,3496500.0 2003-03-18,28.93000030517578,31.799999237060547,28.639999389648438,31.25,7229100.0 2003-03-19,29.989999771118164,30.010000228881836,29.420000076293945,29.75,4278300.0 2003-03-20,29.5,29.979999542236328,29.399999618530273,29.979999542236328,2659100.0 2003-03-21,30.799999237060547,30.950000762939453,29.940000534057617,30.0,4073800.0 2003-03-24,30.049999237060547,30.489999771118164,29.68000030517578,30.020000457763672,4800300.0 2003-03-25,29.760000228881836,30.299999237060547,29.600000381469727,30.06999969482422,3790400.0 2003-03-26,29.40999984741211,29.989999771118164,29.389999389648438,29.969999313354492,2227600.0 2003-03-27,29.139999389648438,29.469999313354492,28.969999313354492,29.299999237060547,3138000.0 2003-03-28,28.600000381469727,29.350000381469727,28.100000381469727,29.350000381469727,5042200.0 2003-03-31,28.200000762939453,28.600000381469727,26.350000381469727,28.389999389648438,9449800.0 2003-04-01,28.18000030517578,28.579999923706055,27.850000381469727,27.850000381469727,5770700.0 2003-04-02,28.760000228881836,29.040000915527344,28.219999313354492,28.3799991607666,4124100.0 2003-04-03,29.459999084472656,29.989999771118164,28.799999237060547,29.200000762939453,6265300.0 2003-04-04,28.5,29.700000762939453,27.799999237060547,29.649999618530273,8670700.0 2003-04-07,28.75,29.600000381469727,28.450000762939453,28.450000762939453,3988000.0 2003-04-08,29.260000228881836,30.239999771118164,29.0,30.239999771118164,4678800.0 2003-04-09,29.299999237060547,29.780000686645508,29.299999237060547,29.75,3525400.0 2003-04-10,28.139999389648438,29.56999969482422,27.760000228881836,29.450000762939453,8112200.0 2003-04-11,28.3700008392334,28.6200008392334,28.149999618530273,28.25,3316100.0 2003-04-14,29.059999465942383,29.510000228881836,28.489999771118164,28.6200008392334,5661700.0 2003-04-15,28.850000381469727,29.549999237060547,28.670000076293945,29.469999313354492,3825900.0 2003-04-16,29.100000381469727,29.65999984741211,28.860000610351562,29.450000762939453,3142400.0 2003-04-17,29.75,29.799999237060547,29.049999237060547,29.049999237060547,1523000.0 2003-04-21,30.040000915527344,30.1299991607666,29.809999465942383,29.899999618530273,1714700.0 2003-04-22,30.639999389648438,30.75,30.0,30.040000915527344,2369800.0 2003-04-23,30.709999084472656,30.8799991607666,30.399999618530273,30.850000381469727,2263800.0 2003-04-24,30.860000610351562,30.969999313354492,30.600000381469727,30.950000762939453,2025900.0 2003-04-25,30.149999618530273,30.799999237060547,30.049999237060547,30.510000228881836,2021000.0 2003-04-28,30.309999465942383,30.549999237060547,30.0,30.09000015258789,1684700.0 2003-04-29,30.950000762939453,30.950000762939453,30.209999084472656,30.3700008392334,2757500.0 2003-04-30,30.899999618530273,31.049999237060547,30.459999084472656,30.860000610351562,2350300.0 2003-05-01,31.059999465942383,31.09000015258789,30.479999542236328,30.850000381469727,2069800.0 2003-05-02,31.110000610351562,31.209999084472656,30.84000015258789,31.0,1984700.0 2003-05-05,31.280000686645508,31.399999618530273,31.0,31.1200008392334,1467300.0 2003-05-06,31.229999542236328,31.450000762939453,31.010000228881836,31.31999969482422,1170900.0 2003-05-07,31.239999771118164,31.3799991607666,31.020000457763672,31.200000762939453,1176600.0 2003-05-08,31.1200008392334,31.420000076293945,31.1200008392334,31.239999771118164,1295700.0 2003-05-09,31.299999237060547,31.399999618530273,31.100000381469727,31.219999313354492,1682500.0 2003-05-12,31.18000030517578,31.530000686645508,31.100000381469727,31.469999313354492,2481900.0 2003-05-13,31.25,31.389999389648438,31.1200008392334,31.1200008392334,1795300.0 2003-05-14,31.09000015258789,31.34000015258789,30.959999084472656,31.299999237060547,1624700.0 2003-05-15,30.799999237060547,31.110000610351562,30.6200008392334,30.989999771118164,2047500.0 2003-05-16,30.899999618530273,30.93000030517578,30.649999618530273,30.84000015258789,1237600.0 2003-05-19,30.709999084472656,30.940000534057617,30.600000381469727,30.920000076293945,1547600.0 2003-05-20,31.280000686645508,31.520000457763672,30.729999542236328,30.889999389648438,2549600.0 2003-05-21,32.08000183105469,32.63999938964844,31.06999969482422,31.209999084472656,4776900.0 2003-05-22,32.90999984741211,33.7400016784668,32.349998474121094,32.52000045776367,5527300.0 2003-05-23,32.95000076293945,33.36000061035156,32.810001373291016,33.029998779296875,3056500.0 2003-05-27,32.459999084472656,33.900001525878906,32.22999954223633,32.70000076293945,3476000.0 2003-05-28,32.380001068115234,32.5,32.29999923706055,32.47999954223633,1252200.0 2003-05-29,32.459999084472656,32.61000061035156,32.13999938964844,32.33000183105469,1805400.0 2003-05-30,32.400001525878906,32.900001525878906,32.33000183105469,32.599998474121094,2062800.0 2003-06-02,32.5,32.63999938964844,32.25,32.5,2860800.0 2003-06-03,32.84000015258789,32.900001525878906,32.400001525878906,32.400001525878906,2034700.0 2003-06-04,33.09000015258789,33.150001525878906,32.599998474121094,32.95000076293945,1271700.0 2003-06-05,33.189998626708984,33.31999969482422,32.95000076293945,33.040000915527344,2648600.0 2003-06-06,33.41999816894531,33.95000076293945,33.25,33.439998626708984,2007300.0 2003-06-09,33.029998779296875,33.56999969482422,32.81999969482422,33.47999954223633,1233100.0 2003-06-10,33.31999969482422,33.40999984741211,33.02000045776367,33.02000045776367,1274100.0 2003-06-11,33.54999923706055,33.560001373291016,33.119998931884766,33.119998931884766,1597400.0 2003-06-12,33.7400016784668,33.84000015258789,33.2599983215332,33.599998474121094,2154100.0 2003-06-13,33.47999954223633,33.75,33.16999816894531,33.68000030517578,1296100.0 2003-06-16,33.61000061035156,33.70000076293945,33.209999084472656,33.33000183105469,1540300.0 2003-06-17,33.470001220703125,33.880001068115234,33.34000015258789,33.810001373291016,1745800.0 2003-06-18,33.83000183105469,33.959999084472656,33.31999969482422,33.470001220703125,1583100.0 2003-06-19,33.060001373291016,33.83000183105469,32.900001525878906,33.83000183105469,2453300.0 2003-06-20,32.90999984741211,33.31999969482422,32.81999969482422,33.060001373291016,1473000.0 2003-06-23,32.599998474121094,32.88999938964844,32.380001068115234,32.7599983215332,2171300.0 2003-06-24,32.9900016784668,33.20000076293945,32.599998474121094,32.599998474121094,937000.0 2003-06-25,32.58000183105469,33.209999084472656,32.38999938964844,32.849998474121094,1813400.0 2003-06-26,32.56999969482422,32.720001220703125,32.34000015258789,32.5,1372900.0 2003-06-27,32.58000183105469,33.06999969482422,32.310001373291016,32.369998931884766,1086200.0 2003-06-30,32.54999923706055,32.880001068115234,32.45000076293945,32.779998779296875,1959800.0 2003-07-01,32.29999923706055,32.560001373291016,32.150001525878906,32.54999923706055,1545900.0 2003-07-02,32.529998779296875,32.790000915527344,32.130001068115234,32.25,1704600.0 2003-07-03,32.08000183105469,32.4900016784668,31.829999923706055,32.380001068115234,2293200.0 2003-07-07,32.47999954223633,32.59000015258789,32.029998779296875,32.08000183105469,2034800.0 2003-07-08,32.47999954223633,32.599998474121094,32.220001220703125,32.22999954223633,1732600.0 2003-07-09,31.31999969482422,31.790000915527344,30.809999465942383,31.5,6637300.0 2003-07-10,31.25,31.25,30.850000381469727,31.0,3281000.0 2003-07-11,31.239999771118164,31.579999923706055,31.100000381469727,31.239999771118164,2397400.0 2003-07-14,31.25,31.540000915527344,31.1200008392334,31.540000915527344,2160800.0 2003-07-15,30.780000686645508,31.079999923706055,30.489999771118164,31.0,3558300.0 2003-07-16,30.799999237060547,30.940000534057617,30.43000030517578,30.93000030517578,3041100.0 2003-07-17,28.809999465942383,30.0,27.81999969482422,27.979999542236328,14162800.0 2003-07-18,28.790000915527344,28.959999084472656,28.489999771118164,28.559999465942383,4435400.0 2003-07-21,28.709999084472656,28.739999771118164,27.639999389648438,28.739999771118164,3596100.0 2003-07-22,28.979999542236328,29.200000762939453,28.3799991607666,28.559999465942383,2893100.0 2003-07-23,28.690000534057617,28.899999618530273,28.600000381469727,28.8799991607666,1608000.0 2003-07-24,28.520000457763672,28.84000015258789,28.5,28.59000015258789,2117900.0 2003-07-25,28.549999237060547,28.700000762939453,28.34000015258789,28.469999313354492,1973700.0 2003-07-28,28.549999237060547,28.920000076293945,28.549999237060547,28.799999237060547,2072200.0 2003-07-29,28.229999542236328,28.84000015258789,28.200000762939453,28.799999237060547,3289600.0 2003-07-30,27.760000228881836,28.350000381469727,27.600000381469727,28.100000381469727,8146100.0 2003-07-31,27.809999465942383,27.969999313354492,27.75,27.799999237060547,4106100.0 2003-08-01,27.950000762939453,28.040000915527344,27.600000381469727,27.899999618530273,3290100.0 2003-08-04,28.219999313354492,28.299999237060547,27.829999923706055,27.950000762939453,1758200.0 2003-08-05,27.860000610351562,28.329999923706055,27.860000610351562,28.299999237060547,1763200.0 2003-08-06,28.139999389648438,28.219999313354492,27.809999465942383,28.0,1853600.0 2003-08-07,28.139999389648438,28.31999969482422,28.010000228881836,28.15999984741211,1390800.0 2003-08-08,28.079999923706055,28.25,28.030000686645508,28.25,1719800.0 2003-08-11,28.450000762939453,28.559999465942383,28.020000457763672,28.15999984741211,1215400.0 2003-08-12,28.729999542236328,28.729999542236328,28.309999465942383,28.31999969482422,1075000.0 2003-08-13,28.520000457763672,28.81999969482422,28.239999771118164,28.799999237060547,1597600.0 2003-08-14,28.760000228881836,28.799999237060547,28.3700008392334,28.5,1115800.0 2003-08-15,28.81999969482422,29.299999237060547,28.5,29.299999237060547,754900.0 2003-08-18,28.479999542236328,28.739999771118164,28.200000762939453,28.65999984741211,1391500.0 2003-08-19,28.5,28.799999237060547,28.1200008392334,28.399999618530273,1396500.0 2003-08-20,28.329999923706055,28.790000915527344,28.25,28.639999389648438,2039900.0 2003-08-21,28.520000457763672,28.739999771118164,28.1200008392334,28.3799991607666,2101600.0 2003-08-22,28.700000762939453,28.899999618530273,28.579999923706055,28.75,2529800.0 2003-08-25,29.31999969482422,29.600000381469727,28.709999084472656,28.709999084472656,2697400.0 2003-08-26,29.06999969482422,29.579999923706055,28.8799991607666,29.350000381469727,3233800.0 2003-08-27,29.170000076293945,29.290000915527344,29.020000457763672,29.260000228881836,1487500.0 2003-08-28,29.479999542236328,29.5,29.049999237060547,29.270000457763672,3380700.0 2003-08-29,29.700000762939453,29.780000686645508,29.479999542236328,29.479999542236328,1273900.0 2003-09-02,30.149999618530273,30.299999237060547,29.75,29.799999237060547,1900100.0 2003-09-03,29.850000381469727,30.75,29.719999313354492,30.3700008392334,3201800.0 2003-09-04,29.3700008392334,29.799999237060547,28.489999771118164,29.700000762939453,5808200.0 2003-09-05,29.260000228881836,29.5,29.010000228881836,29.030000686645508,1963200.0 2003-09-08,29.56999969482422,29.899999618530273,29.270000457763672,29.270000457763672,1202500.0 2003-09-09,29.489999771118164,29.780000686645508,29.3799991607666,29.440000534057617,1432700.0 2003-09-10,29.639999389648438,30.110000610351562,29.440000534057617,29.459999084472656,1817700.0 2003-09-11,29.68000030517578,29.799999237060547,29.5,29.739999771118164,1607700.0 2003-09-12,29.770000457763672,29.8700008392334,29.299999237060547,29.520000457763672,1810000.0 2003-09-15,29.6299991607666,29.899999618530273,29.389999389648438,29.850000381469727,1500400.0 2003-09-16,29.479999542236328,29.690000534057617,29.40999984741211,29.6299991607666,2068000.0 2003-09-17,29.920000076293945,30.75,29.860000610351562,30.299999237060547,4226300.0 2003-09-18,29.670000076293945,30.100000381469727,29.5,30.0,2023300.0 2003-09-19,29.350000381469727,29.8700008392334,29.260000228881836,29.670000076293945,2157400.0 2003-09-22,29.200000762939453,29.420000076293945,29.190000534057617,29.3700008392334,1874500.0 2003-09-23,29.399999618530273,29.6299991607666,29.1200008392334,29.200000762939453,1246400.0 2003-09-24,29.610000610351562,29.899999618530273,29.34000015258789,29.469999313354492,1571700.0 2003-09-25,29.3700008392334,29.81999969482422,29.200000762939453,29.530000686645508,1777600.0 2003-09-26,29.010000228881836,29.420000076293945,29.0,29.3700008392334,1323800.0 2003-09-29,29.68000030517578,29.729999542236328,28.90999984741211,29.0,1705600.0 2003-09-30,29.5,29.579999923706055,28.920000076293945,29.489999771118164,2009100.0 2003-10-01,29.950000762939453,30.0,29.399999618530273,29.399999618530273,1926200.0 2003-10-02,29.93000030517578,30.0,29.760000228881836,29.90999984741211,1142800.0 2003-10-03,29.920000076293945,30.18000030517578,29.81999969482422,30.18000030517578,1328800.0 2003-10-06,30.0,30.079999923706055,29.600000381469727,30.0,1201900.0 2003-10-07,30.0,30.049999237060547,29.809999465942383,29.899999618530273,1307200.0 2003-10-08,29.670000076293945,29.959999084472656,29.56999969482422,29.950000762939453,1463500.0 2003-10-09,29.649999618530273,29.84000015258789,29.459999084472656,29.690000534057617,2347900.0 2003-10-10,29.469999313354492,29.610000610351562,29.440000534057617,29.479999542236328,2243400.0 2003-10-13,29.510000228881836,29.6200008392334,29.469999313354492,29.469999313354492,1176700.0 2003-10-14,29.350000381469727,29.450000762939453,29.25,29.31999969482422,2222700.0 2003-10-15,29.489999771118164,29.6200008392334,29.350000381469727,29.600000381469727,2188100.0 2003-10-16,29.3799991607666,29.3799991607666,29.010000228881836,29.25,3545200.0 2003-10-17,29.149999618530273,29.350000381469727,29.139999389648438,29.299999237060547,1835800.0 2003-10-20,29.200000762939453,29.329999923706055,29.010000228881836,29.079999923706055,2205700.0 2003-10-21,28.950000762939453,29.260000228881836,28.950000762939453,29.229999542236328,1958000.0 2003-10-22,29.0,29.170000076293945,28.75,28.75,2440800.0 2003-10-23,29.190000534057617,29.25,28.950000762939453,28.950000762939453,939800.0 2003-10-24,29.049999237060547,29.09000015258789,28.899999618530273,29.049999237060547,903400.0 2003-10-27,28.950000762939453,29.190000534057617,28.93000030517578,29.0,979000.0 2003-10-28,29.299999237060547,29.360000610351562,29.0,29.030000686645508,1101700.0 2003-10-29,29.31999969482422,29.3700008392334,29.059999465942383,29.309999465942383,1778600.0 2003-10-30,29.190000534057617,29.489999771118164,29.190000534057617,29.31999969482422,1176700.0 2003-10-31,29.100000381469727,29.25,29.09000015258789,29.139999389648438,1580000.0 2003-11-03,29.229999542236328,29.329999923706055,29.06999969482422,29.18000030517578,1040400.0 2003-11-04,29.149999618530273,29.299999237060547,29.149999618530273,29.239999771118164,1183500.0 2003-11-05,28.989999771118164,29.110000610351562,28.5,29.030000686645508,2256400.0 2003-11-06,29.350000381469727,29.389999389648438,28.940000534057617,29.049999237060547,1653200.0 2003-11-07,29.799999237060547,30.0,29.31999969482422,29.3799991607666,1664100.0 2003-11-10,29.719999313354492,29.780000686645508,29.530000686645508,29.75,965900.0 2003-11-11,29.360000610351562,29.6299991607666,29.15999984741211,29.549999237060547,1141000.0 2003-11-12,30.329999923706055,30.389999389648438,29.40999984741211,29.459999084472656,2030300.0 2003-11-13,30.270000457763672,30.350000381469727,29.920000076293945,30.25,1322700.0 2003-11-14,30.520000457763672,30.6200008392334,29.860000610351562,29.860000610351562,1471300.0 2003-11-17,31.200000762939453,31.760000228881836,30.40999984741211,30.469999313354492,3866400.0 2003-11-18,31.0,31.25,30.850000381469727,31.200000762939453,1608500.0 2003-11-19,30.68000030517578,30.950000762939453,30.56999969482422,30.799999237060547,1323100.0 2003-11-20,30.719999313354492,30.940000534057617,30.43000030517578,30.43000030517578,1101000.0 2003-11-21,30.950000762939453,31.079999923706055,30.600000381469727,30.6200008392334,1335900.0 2003-11-24,31.350000381469727,31.469999313354492,30.899999618530273,31.149999618530273,1336000.0 2003-11-25,31.610000610351562,31.690000534057617,31.110000610351562,31.3799991607666,1524400.0 2003-11-26,31.790000915527344,31.809999465942383,31.450000762939453,31.510000228881836,1470000.0 2003-11-28,31.670000076293945,31.850000381469727,31.639999389648438,31.780000686645508,926200.0 2003-12-01,31.809999465942383,31.8700008392334,31.520000457763672,31.649999618530273,1434700.0 2003-12-02,32.220001220703125,32.25,31.65999984741211,31.65999984741211,1940700.0 2003-12-03,32.29999923706055,32.5,32.11000061035156,32.150001525878906,1423700.0 2003-12-04,31.549999237060547,32.349998474121094,31.440000534057617,32.29999923706055,1655900.0 2003-12-05,31.510000228881836,31.899999618530273,31.350000381469727,31.399999618530273,1778500.0 2003-12-08,31.709999084472656,31.719999313354492,31.360000610351562,31.5,1303400.0 2003-12-09,31.399999618530273,31.799999237060547,31.209999084472656,31.760000228881836,1083400.0 2003-12-10,31.3700008392334,31.420000076293945,31.010000228881836,31.280000686645508,1247500.0 2003-12-11,31.360000610351562,31.360000610351562,31.15999984741211,31.229999542236328,1175300.0 2003-12-12,31.700000762939453,31.850000381469727,31.209999084472656,31.309999465942383,1111200.0 2003-12-15,31.829999923706055,32.04999923706055,31.770000457763672,31.950000762939453,1052700.0 2003-12-16,31.59000015258789,31.700000762939453,31.1299991607666,31.579999923706055,1860000.0 2003-12-17,31.489999771118164,31.950000762939453,30.969999313354492,31.09000015258789,3155000.0 2003-12-18,31.489999771118164,31.600000381469727,31.139999389648438,31.350000381469727,1772900.0 2003-12-19,31.3700008392334,31.68000030517578,31.06999969482422,31.68000030517578,1257800.0 2003-12-22,31.75,31.850000381469727,31.149999618530273,31.149999618530273,1897200.0 2003-12-23,31.59000015258789,31.790000915527344,31.5,31.75,1395200.0 2003-12-24,31.440000534057617,31.579999923706055,31.389999389648438,31.489999771118164,630000.0 2003-12-26,31.479999542236328,31.579999923706055,31.350000381469727,31.3700008392334,374000.0 2003-12-29,31.719999313354492,31.75,31.40999984741211,31.5,1084400.0 2003-12-30,32.25,32.470001220703125,31.75,31.799999237060547,1287800.0 2003-12-31,32.220001220703125,32.45000076293945,32.099998474121094,32.400001525878906,617300.0 2004-01-02,32.08000183105469,32.58000183105469,32.0099983215332,32.20000076293945,841800.0 2004-01-05,32.15999984741211,32.38999938964844,31.829999923706055,32.279998779296875,1192300.0 2004-01-06,32.4900016784668,32.52000045776367,32.099998474121094,32.11000061035156,1690500.0 2004-01-07,32.279998779296875,32.58000183105469,32.119998931884766,32.4900016784668,1334200.0 2004-01-08,32.29999923706055,32.630001068115234,32.209999084472656,32.22999954223633,1746300.0 2004-01-09,32.099998474121094,32.349998474121094,32.0,32.310001373291016,974500.0 2004-01-12,32.029998779296875,32.150001525878906,31.889999389648438,32.0,1321300.0 2004-01-13,31.299999237060547,32.0099983215332,30.959999084472656,32.0,2189200.0 2004-01-14,31.56999969482422,31.59000015258789,31.209999084472656,31.299999237060547,1006100.0 2004-01-15,31.34000015258789,31.600000381469727,31.149999618530273,31.56999969482422,952100.0 2004-01-16,31.6200008392334,31.770000457763672,31.149999618530273,31.239999771118164,1329800.0 2004-01-20,31.829999923706055,31.829999923706055,31.190000534057617,31.6200008392334,1146000.0 2004-01-21,31.809999465942383,31.850000381469727,31.450000762939453,31.670000076293945,1507800.0 2004-01-22,31.959999084472656,32.029998779296875,31.420000076293945,31.690000534057617,1611500.0 2004-01-23,31.18000030517578,31.860000610351562,31.049999237060547,31.850000381469727,2296100.0 2004-01-26,32.47999954223633,32.79999923706055,31.299999237060547,31.299999237060547,1971700.0 2004-01-27,32.130001068115234,32.47999954223633,31.969999313354492,32.0099983215332,1642300.0 2004-01-28,32.060001373291016,33.209999084472656,31.950000762939453,32.13999938964844,5396300.0 2004-01-29,32.13999938964844,32.95000076293945,32.060001373291016,32.11000061035156,3190000.0 2004-01-30,32.209999084472656,32.61000061035156,32.060001373291016,32.34000015258789,1200900.0 2004-02-02,32.54999923706055,32.70000076293945,32.029998779296875,32.119998931884766,1520400.0 2004-02-03,33.150001525878906,33.349998474121094,32.5,32.61000061035156,2530900.0 2004-02-04,33.47999954223633,33.849998474121094,33.060001373291016,33.15999984741211,2841800.0 2004-02-05,33.70000076293945,33.709999084472656,33.29999923706055,33.34000015258789,1822100.0 2004-02-06,33.189998626708984,33.75,33.08000183105469,33.70000076293945,2510300.0 2004-02-09,33.099998474121094,33.25,32.95000076293945,33.0099983215332,1489700.0 2004-02-10,33.02000045776367,33.150001525878906,32.95000076293945,33.099998474121094,1142900.0 2004-02-11,33.18000030517578,33.2400016784668,32.7599983215332,32.970001220703125,1268300.0 2004-02-12,33.099998474121094,33.18000030517578,33.02000045776367,33.18000030517578,918900.0 2004-02-13,32.939998626708984,33.189998626708984,32.90999984741211,33.150001525878906,778300.0 2004-02-17,33.689998626708984,33.849998474121094,33.20000076293945,33.25,1111500.0 2004-02-18,33.619998931884766,33.75,33.310001373291016,33.720001220703125,1036000.0 2004-02-19,33.2400016784668,33.720001220703125,33.2400016784668,33.720001220703125,889300.0 2004-02-20,33.20000076293945,33.29999923706055,33.04999923706055,33.25,1197900.0 2004-02-23,33.209999084472656,33.40999984741211,33.11000061035156,33.20000076293945,1386500.0 2004-02-24,33.25,33.349998474121094,33.02000045776367,33.04999923706055,1160200.0 2004-02-25,33.13999938964844,33.349998474121094,33.11000061035156,33.349998474121094,993500.0 2004-02-26,33.2599983215332,33.29999923706055,33.02000045776367,33.18000030517578,850100.0 2004-02-27,33.790000915527344,33.91999816894531,33.099998474121094,33.15999984741211,1528300.0 2004-03-01,34.220001220703125,34.47999954223633,33.709999084472656,33.709999084472656,1339400.0 2004-03-02,34.0,34.70000076293945,33.97999954223633,34.34000015258789,1348200.0 2004-03-03,33.63999938964844,34.0,33.599998474121094,34.0,1088200.0 2004-03-04,33.52000045776367,33.83000183105469,33.41999816894531,33.599998474121094,1133200.0 2004-03-05,34.119998931884766,34.15999984741211,33.4900016784668,33.52000045776367,1026400.0 2004-03-08,34.209999084472656,34.630001068115234,33.84000015258789,34.0,1063000.0 2004-03-09,34.5,34.70000076293945,34.0,34.099998474121094,1048800.0 2004-03-10,34.150001525878906,34.70000076293945,34.06999969482422,34.58000183105469,1419400.0 2004-03-11,32.97999954223633,33.849998474121094,32.880001068115234,33.77000045776367,1695500.0 2004-03-12,32.79999923706055,33.25,32.5,33.18000030517578,1789300.0 2004-03-15,32.52000045776367,32.75,32.400001525878906,32.70000076293945,1248600.0 2004-03-16,32.400001525878906,32.880001068115234,32.29999923706055,32.52000045776367,1737100.0 2004-03-17,32.880001068115234,32.880001068115234,32.29999923706055,32.380001068115234,689400.0 2004-03-18,32.72999954223633,32.970001220703125,32.59000015258789,32.970001220703125,645200.0 2004-03-19,32.470001220703125,32.97999954223633,32.36000061035156,32.95000076293945,969600.0 2004-03-22,32.11000061035156,32.529998779296875,31.920000076293945,32.29999923706055,1327100.0 2004-03-23,32.15999984741211,32.43000030517578,32.130001068115234,32.189998626708984,1150800.0 2004-03-24,31.6200008392334,32.33000183105469,31.600000381469727,32.279998779296875,1651100.0 2004-03-25,31.5,31.719999313354492,31.270000457763672,31.6299991607666,2708800.0 2004-03-26,31.420000076293945,31.6200008392334,31.100000381469727,31.510000228881836,1615800.0 2004-03-29,31.860000610351562,31.940000534057617,31.3700008392334,31.5,1002200.0 2004-03-30,31.709999084472656,31.760000228881836,30.8799991607666,30.8799991607666,1829200.0 2004-03-31,32.0099983215332,32.189998626708984,31.5,31.739999771118164,1126600.0 2004-04-01,31.950000762939453,32.150001525878906,31.799999237060547,32.04999923706055,677600.0 2004-04-02,31.860000610351562,32.15999984741211,31.6200008392334,32.150001525878906,1456100.0 2004-04-05,32.20000076293945,32.25,31.600000381469727,31.719999313354492,963000.0 2004-04-06,31.799999237060547,32.22999954223633,31.360000610351562,32.22999954223633,2190300.0 2004-04-07,31.5,32.08000183105469,31.5,31.950000762939453,1486400.0 2004-04-08,31.450000762939453,31.75,31.399999618530273,31.75,1214700.0 2004-04-12,31.079999923706055,31.600000381469727,30.979999542236328,31.530000686645508,1528400.0 2004-04-13,30.84000015258789,31.329999923706055,30.790000915527344,31.329999923706055,1631900.0 2004-04-14,30.989999771118164,31.1200008392334,30.639999389648438,30.950000762939453,1568400.0 2004-04-15,31.290000915527344,31.43000030517578,30.829999923706055,31.09000015258789,1266400.0 2004-04-16,31.360000610351562,31.600000381469727,31.219999313354492,31.290000915527344,1224400.0 2004-04-19,31.389999389648438,31.68000030517578,31.280000686645508,31.280000686645508,952600.0 2004-04-20,31.270000457763672,31.3799991607666,30.950000762939453,30.979999542236328,1707300.0 2004-04-21,32.099998474121094,32.279998779296875,31.360000610351562,31.399999618530273,2163600.0 2004-04-22,32.95000076293945,33.11000061035156,32.119998931884766,32.20000076293945,2222500.0 2004-04-23,33.09000015258789,33.150001525878906,32.599998474121094,32.81999969482422,1461100.0 2004-04-26,32.779998779296875,33.25,32.70000076293945,32.970001220703125,1434300.0 2004-04-27,33.060001373291016,33.4900016784668,32.79999923706055,33.0,2099900.0 2004-04-28,32.900001525878906,33.0,32.75,32.970001220703125,1818700.0 2004-04-29,32.90999984741211,33.2599983215332,32.79999923706055,32.900001525878906,1239900.0 2004-04-30,32.90999984741211,33.0,32.779998779296875,32.959999084472656,1177500.0 2004-05-03,33.08000183105469,33.130001068115234,32.81999969482422,32.91999816894531,1391400.0 2004-05-04,32.86000061035156,33.09000015258789,32.790000915527344,33.08000183105469,1511600.0 2004-05-05,32.630001068115234,32.84000015258789,32.56999969482422,32.79999923706055,1157800.0 2004-05-06,32.54999923706055,32.599998474121094,32.22999954223633,32.380001068115234,1071400.0 2004-05-07,32.08000183105469,32.400001525878906,32.040000915527344,32.29999923706055,925000.0 2004-05-10,31.600000381469727,32.060001373291016,31.510000228881836,31.979999542236328,1299700.0 2004-05-11,31.59000015258789,31.829999923706055,31.399999618530273,31.639999389648438,1418600.0 2004-05-12,31.170000076293945,31.59000015258789,30.600000381469727,31.59000015258789,3412600.0 2004-05-13,30.600000381469727,31.0,30.59000015258789,30.950000762939453,2410600.0 2004-05-14,30.979999542236328,31.100000381469727,30.6299991607666,30.670000076293945,1645700.0 2004-05-17,30.90999984741211,31.030000686645508,30.709999084472656,30.950000762939453,1232000.0 2004-05-18,30.610000610351562,30.950000762939453,30.489999771118164,30.850000381469727,1476700.0 2004-05-19,30.479999542236328,30.790000915527344,30.450000762939453,30.780000686645508,1473100.0 2004-05-20,29.950000762939453,30.3799991607666,29.68000030517578,30.299999237060547,3079900.0 2004-05-21,29.920000076293945,30.450000762939453,29.829999923706055,30.270000457763672,3509600.0 2004-05-24,29.950000762939453,30.030000686645508,29.770000457763672,30.0,1904400.0 2004-05-25,29.8799991607666,30.0,29.68000030517578,29.950000762939453,1885800.0 2004-05-26,30.010000228881836,30.040000915527344,29.799999237060547,29.899999618530273,2392300.0 2004-05-27,30.030000686645508,30.1299991607666,29.950000762939453,30.110000610351562,1726800.0 2004-05-28,29.860000610351562,30.100000381469727,29.81999969482422,30.079999923706055,1630400.0 2004-06-01,29.899999618530273,29.979999542236328,29.75,29.8799991607666,1618400.0 2004-06-02,30.049999237060547,30.149999618530273,29.940000534057617,30.020000457763672,1103500.0 2004-06-03,30.690000534057617,30.809999465942383,30.030000686645508,30.049999237060547,2573200.0 2004-06-04,30.270000457763672,30.950000762939453,30.149999618530273,30.790000915527344,2019400.0 2004-06-07,30.639999389648438,30.639999389648438,30.1200008392334,30.260000228881836,1085400.0 2004-06-08,30.559999465942383,30.6299991607666,30.489999771118164,30.540000915527344,653700.0 2004-06-09,30.510000228881836,30.729999542236328,30.459999084472656,30.549999237060547,982400.0 2004-06-10,30.979999542236328,31.1299991607666,30.3799991607666,30.3799991607666,2377700.0 2004-06-14,30.719999313354492,31.0,30.639999389648438,31.0,1417100.0 2004-06-15,30.739999771118164,30.899999618530273,30.670000076293945,30.780000686645508,1275400.0 2004-06-16,30.780000686645508,30.850000381469727,30.600000381469727,30.829999923706055,944900.0 2004-06-17,30.860000610351562,30.899999618530273,30.5,30.639999389648438,1096100.0 2004-06-18,31.200000762939453,31.25,30.700000762939453,30.850000381469727,2247400.0 2004-06-21,30.850000381469727,31.25,30.850000381469727,31.25,1250300.0 2004-06-22,30.940000534057617,31.100000381469727,30.65999984741211,30.93000030517578,1255000.0 2004-06-23,30.780000686645508,30.81999969482422,30.200000762939453,30.709999084472656,2149100.0 2004-06-24,30.75,30.850000381469727,30.549999237060547,30.780000686645508,1839100.0 2004-06-25,30.65999984741211,30.899999618530273,30.520000457763672,30.6200008392334,1360100.0 2004-06-28,31.0,31.34000015258789,30.530000686645508,30.639999389648438,1674100.0 2004-06-29,31.200000762939453,31.280000686645508,30.90999984741211,31.030000686645508,2643700.0 2004-06-30,31.68000030517578,31.700000762939453,31.1200008392334,31.18000030517578,1754100.0 2004-07-01,31.18000030517578,31.610000610351562,31.059999465942383,31.600000381469727,1994300.0 2004-07-02,31.020000457763672,31.200000762939453,30.90999984741211,31.020000457763672,820200.0 2004-07-06,31.549999237060547,31.600000381469727,30.860000610351562,30.8700008392334,1831700.0 2004-07-07,31.31999969482422,31.56999969482422,31.219999313354492,31.420000076293945,835100.0 2004-07-08,31.56999969482422,31.709999084472656,31.299999237060547,31.3700008392334,1233800.0 2004-07-09,31.360000610351562,31.700000762939453,31.360000610351562,31.549999237060547,1127300.0 2004-07-12,31.360000610351562,31.479999542236328,31.040000915527344,31.360000610351562,638100.0 2004-07-13,31.079999923706055,31.299999237060547,30.799999237060547,31.299999237060547,1089200.0 2004-07-14,31.260000228881836,31.360000610351562,30.899999618530273,30.979999542236328,958800.0 2004-07-15,30.610000610351562,31.299999237060547,30.020000457763672,31.299999237060547,2868200.0 2004-07-16,30.299999237060547,30.700000762939453,30.149999618530273,30.549999237060547,1079800.0 2004-07-19,31.1299991607666,31.299999237060547,30.0,30.1200008392334,2746200.0 2004-07-20,31.799999237060547,32.290000915527344,30.899999618530273,30.979999542236328,3270700.0 2004-07-21,31.489999771118164,31.950000762939453,31.280000686645508,31.940000534057617,1642100.0 2004-07-22,31.139999389648438,31.40999984741211,30.950000762939453,31.309999465942383,1460100.0 2004-07-23,30.510000228881836,31.110000610351562,30.510000228881836,31.06999969482422,1092200.0 2004-07-26,30.520000457763672,30.899999618530273,30.350000381469727,30.850000381469727,1419500.0 2004-07-27,30.600000381469727,30.799999237060547,30.40999984741211,30.600000381469727,1132400.0 2004-07-28,30.34000015258789,30.540000915527344,30.25,30.450000762939453,1102700.0 2004-07-29,30.520000457763672,30.6299991607666,30.360000610351562,30.520000457763672,1793300.0 2004-07-30,30.549999237060547,30.56999969482422,30.049999237060547,30.399999618530273,1822100.0 2004-08-02,30.239999771118164,30.530000686645508,30.190000534057617,30.350000381469727,2251100.0 2004-08-03,30.149999618530273,30.3799991607666,30.049999237060547,30.3700008392334,1869500.0 2004-08-04,30.049999237060547,30.18000030517578,29.979999542236328,30.149999618530273,2175700.0 2004-08-05,29.84000015258789,30.299999237060547,29.84000015258789,30.299999237060547,1081700.0 2004-08-06,29.68000030517578,29.889999389648438,29.649999618530273,29.790000915527344,2673900.0 2004-08-09,29.649999618530273,29.739999771118164,29.6200008392334,29.700000762939453,1411900.0 2004-08-10,29.559999465942383,29.690000534057617,29.459999084472656,29.459999084472656,1880700.0 2004-08-11,29.729999542236328,29.729999542236328,29.450000762939453,29.5,1852800.0 2004-08-12,29.760000228881836,29.959999084472656,29.6299991607666,29.700000762939453,2064500.0 2004-08-13,29.860000610351562,29.950000762939453,29.75,29.8799991607666,1281500.0 2004-08-16,30.43000030517578,30.5,29.809999465942383,29.90999984741211,1394900.0 2004-08-17,30.479999542236328,30.75,30.360000610351562,30.68000030517578,803200.0 2004-08-18,30.68000030517578,30.709999084472656,30.5,30.549999237060547,568900.0 2004-08-19,30.829999923706055,30.84000015258789,30.530000686645508,30.579999923706055,919100.0 2004-08-20,31.389999389648438,31.389999389648438,30.850000381469727,30.8799991607666,2157700.0 2004-08-23,31.25,31.479999542236328,31.239999771118164,31.479999542236328,1150000.0 2004-08-24,31.290000915527344,31.489999771118164,31.229999542236328,31.399999618530273,654000.0 2004-08-25,31.360000610351562,31.5,31.09000015258789,31.09000015258789,1038800.0 2004-08-26,31.549999237060547,31.579999923706055,31.15999984741211,31.260000228881836,798600.0 2004-08-27,31.459999084472656,31.719999313354492,31.329999923706055,31.610000610351562,861100.0 2004-08-30,31.190000534057617,31.399999618530273,31.049999237060547,31.399999618530273,811800.0 2004-08-31,31.280000686645508,31.31999969482422,31.1200008392334,31.309999465942383,535600.0 2004-09-01,31.299999237060547,31.6299991607666,31.170000076293945,31.3799991607666,666900.0 2004-09-02,31.510000228881836,31.600000381469727,31.18000030517578,31.219999313354492,735500.0 2004-09-03,31.5,31.59000015258789,31.280000686645508,31.399999618530273,515900.0 2004-09-07,31.799999237060547,31.829999923706055,31.559999465942383,31.68000030517578,714700.0 2004-09-08,31.450000762939453,31.670000076293945,31.299999237060547,31.549999237060547,992200.0 2004-09-09,31.579999923706055,31.700000762939453,31.43000030517578,31.43000030517578,1655500.0 2004-09-10,31.389999389648438,31.489999771118164,31.100000381469727,31.389999389648438,894800.0 2004-09-13,31.799999237060547,32.04999923706055,31.389999389648438,31.389999389648438,2078400.0 2004-09-14,31.81999969482422,32.040000915527344,31.649999618530273,31.649999618530273,1494400.0 2004-09-15,31.93000030517578,32.06999969482422,31.780000686645508,31.8799991607666,878100.0 2004-09-16,32.09000015258789,32.09000015258789,31.799999237060547,31.8799991607666,902500.0 2004-09-17,32.52000045776367,32.54999923706055,32.029998779296875,32.029998779296875,2747800.0 2004-09-20,32.400001525878906,32.52000045776367,31.860000610351562,32.52000045776367,2450000.0 2004-09-21,32.0,32.4900016784668,31.6200008392334,32.470001220703125,2413800.0 2004-09-22,31.399999618530273,32.04999923706055,31.15999984741211,32.0,2270700.0 2004-09-23,31.389999389648438,31.469999313354492,31.280000686645508,31.3799991607666,1317900.0 2004-09-24,31.459999084472656,31.549999237060547,31.219999313354492,31.549999237060547,1178500.0 2004-09-27,31.600000381469727,31.670000076293945,31.18000030517578,31.360000610351562,1267200.0 2004-09-28,31.950000762939453,32.0,31.5,31.5,1143300.0 2004-09-29,31.899999618530273,31.899999618530273,31.479999542236328,31.780000686645508,1244300.0 2004-09-30,31.719999313354492,31.889999389648438,31.56999969482422,31.799999237060547,1449300.0 2004-10-01,31.690000534057617,31.809999465942383,31.610000610351562,31.75,1987000.0 2004-10-04,31.700000762939453,31.8700008392334,31.440000534057617,31.690000534057617,2662000.0 2004-10-05,31.399999618530273,31.700000762939453,31.149999618530273,31.700000762939453,1963400.0 2004-10-06,31.969999313354492,32.0099983215332,31.25,31.329999923706055,1668800.0 2004-10-07,31.579999923706055,31.920000076293945,31.549999237060547,31.799999237060547,771800.0 2004-10-08,31.309999465942383,31.700000762939453,31.170000076293945,31.6200008392334,1406000.0 2004-10-11,31.209999084472656,31.440000534057617,31.139999389648438,31.440000534057617,650400.0 2004-10-12,31.170000076293945,31.270000457763672,30.989999771118164,31.049999237060547,607300.0 2004-10-13,31.31999969482422,31.31999969482422,31.059999465942383,31.15999984741211,1009800.0 2004-10-14,31.56999969482422,31.6299991607666,31.200000762939453,31.219999313354492,1367500.0 2004-10-15,32.13999938964844,32.15999984741211,31.479999542236328,31.56999969482422,1828900.0 2004-10-18,32.33000183105469,32.33000183105469,31.670000076293945,32.2400016784668,1748100.0 2004-10-19,32.439998626708984,32.689998626708984,32.099998474121094,32.33000183105469,2105300.0 2004-10-20,32.90999984741211,32.95000076293945,32.209999084472656,32.209999084472656,2313600.0 2004-10-21,32.7400016784668,32.959999084472656,32.400001525878906,32.90999984741211,1735900.0 2004-10-22,32.54999923706055,32.79999923706055,32.540000915527344,32.72999954223633,1534400.0 2004-10-25,32.349998474121094,32.65999984741211,32.06999969482422,32.599998474121094,1126500.0 2004-10-26,32.81999969482422,32.849998474121094,32.20000076293945,32.36000061035156,1243700.0 2004-10-27,33.25,33.27000045776367,32.70000076293945,32.720001220703125,1291400.0 2004-10-28,33.349998474121094,33.52000045776367,33.09000015258789,33.150001525878906,1501400.0 2004-10-29,33.310001373291016,33.5,33.18000030517578,33.20000076293945,1086400.0 2004-11-01,33.68000030517578,33.72999954223633,33.130001068115234,33.2599983215332,1891400.0 2004-11-02,33.45000076293945,33.88999938964844,33.43000030517578,33.68000030517578,1727200.0 2004-11-03,33.43000030517578,33.77000045776367,33.2599983215332,33.54999923706055,2101700.0 2004-11-04,34.52000045776367,34.54999923706055,33.380001068115234,33.529998779296875,4327300.0 2004-11-05,34.7400016784668,34.88999938964844,34.29999923706055,34.29999923706055,2069500.0 2004-11-08,34.47999954223633,34.790000915527344,34.45000076293945,34.599998474121094,1496100.0 2004-11-09,34.369998931884766,34.58000183105469,34.20000076293945,34.279998779296875,1427000.0 2004-11-10,34.849998474121094,34.880001068115234,34.25,34.29999923706055,3223500.0 2004-11-11,35.0,35.09000015258789,34.77000045776367,34.900001525878906,1510800.0 2004-11-12,34.880001068115234,34.9900016784668,34.689998626708984,34.900001525878906,2879700.0 2004-11-15,34.68000030517578,35.099998474121094,34.599998474121094,34.880001068115234,2059700.0 2004-11-16,34.58000183105469,34.66999816894531,34.34000015258789,34.58000183105469,1118800.0 2004-11-17,34.7599983215332,34.849998474121094,34.470001220703125,34.630001068115234,2353900.0 2004-11-18,34.66999816894531,35.20000076293945,34.560001373291016,34.65999984741211,3366700.0 2004-11-19,34.040000915527344,34.5099983215332,33.5099983215332,34.5,3938100.0 2004-11-22,34.58000183105469,34.65999984741211,34.06999969482422,34.150001525878906,1882500.0 2004-11-23,34.779998779296875,34.939998626708984,34.349998474121094,34.349998474121094,1438700.0 2004-11-24,34.540000915527344,34.900001525878906,34.45000076293945,34.689998626708984,1485100.0 2004-11-26,34.810001373291016,34.95000076293945,34.459999084472656,34.459999084472656,471300.0 2004-11-29,34.75,34.959999084472656,34.630001068115234,34.7599983215332,1094500.0 2004-11-30,34.20000076293945,34.790000915527344,34.0099983215332,34.790000915527344,2375000.0 2004-12-01,34.58000183105469,34.7599983215332,34.220001220703125,34.43000030517578,1829800.0 2004-12-02,34.779998779296875,34.97999954223633,34.5,34.79999923706055,1786900.0 2004-12-03,34.2599983215332,35.20000076293945,34.2599983215332,34.779998779296875,3029400.0 2004-12-06,34.709999084472656,34.779998779296875,33.83000183105469,34.380001068115234,1300400.0 2004-12-07,34.5099983215332,34.70000076293945,34.36000061035156,34.58000183105469,981300.0 2004-12-08,34.29999923706055,34.68000030517578,34.15999984741211,34.36000061035156,1189400.0 2004-12-09,34.54999923706055,34.65999984741211,34.13999938964844,34.33000183105469,1066300.0 2004-12-10,35.029998779296875,35.54999923706055,34.369998931884766,34.59000015258789,947100.0 2004-12-13,35.119998931884766,35.189998626708984,34.93000030517578,34.97999954223633,2082800.0 2004-12-14,35.47999954223633,35.47999954223633,34.959999084472656,35.29999923706055,2043600.0 2004-12-15,35.93000030517578,36.060001373291016,35.20000076293945,35.400001525878906,2596000.0 2004-12-16,35.90999984741211,36.060001373291016,35.43000030517578,35.779998779296875,1412300.0 2004-12-17,35.90999984741211,35.97999954223633,35.599998474121094,35.65999984741211,2928000.0 2004-12-20,35.599998474121094,35.7599983215332,35.33000183105469,35.709999084472656,1293300.0 2004-12-21,35.29999923706055,35.689998626708984,35.16999816894531,35.349998474121094,1423000.0 2004-12-22,35.04999923706055,35.33000183105469,34.97999954223633,35.150001525878906,1679000.0 2004-12-23,35.2400016784668,35.439998626708984,35.029998779296875,35.20000076293945,1333900.0 2004-12-27,34.959999084472656,35.369998931884766,34.95000076293945,35.040000915527344,766800.0 2004-12-28,35.7400016784668,35.7400016784668,34.97999954223633,35.040000915527344,1232900.0 2004-12-29,35.54999923706055,35.70000076293945,35.369998931884766,35.56999969482422,1132900.0 2004-12-30,35.52000045776367,35.66999816894531,35.41999816894531,35.45000076293945,1241100.0 2004-12-31,35.61000061035156,35.79999923706055,35.470001220703125,35.68000030517578,854800.0 2005-01-03,34.880001068115234,35.650001525878906,34.869998931884766,35.650001525878906,1174300.0 2005-01-04,34.7400016784668,35.25,34.72999954223633,34.95000076293945,1183200.0 2005-01-05,34.459999084472656,34.84000015258789,34.459999084472656,34.540000915527344,881900.0 2005-01-06,34.47999954223633,34.650001525878906,34.380001068115234,34.43000030517578,847600.0 2005-01-07,34.459999084472656,34.599998474121094,34.29999923706055,34.4900016784668,891000.0 2005-01-10,34.43000030517578,34.68000030517578,34.25,34.4900016784668,1650200.0 2005-01-11,34.2400016784668,34.470001220703125,34.150001525878906,34.439998626708984,1510800.0 2005-01-12,34.22999954223633,34.29999923706055,34.0099983215332,34.13999938964844,1140000.0 2005-01-13,34.150001525878906,34.38999938964844,34.04999923706055,34.04999923706055,972000.0 2005-01-14,34.22999954223633,34.29999923706055,34.04999923706055,34.130001068115234,1094500.0 2005-01-18,34.43000030517578,34.43000030517578,34.099998474121094,34.099998474121094,943300.0 2005-01-19,34.33000183105469,34.5099983215332,34.2599983215332,34.5,1251100.0 2005-01-20,34.119998931884766,34.33000183105469,34.02000045776367,34.130001068115234,1115700.0 2005-01-21,33.970001220703125,34.349998474121094,33.939998626708984,34.349998474121094,1019200.0 2005-01-24,33.400001525878906,33.900001525878906,33.400001525878906,33.810001373291016,1586100.0 2005-01-25,33.029998779296875,33.599998474121094,33.029998779296875,33.40999984741211,2064400.0 2005-01-26,33.220001220703125,33.54999923706055,32.20000076293945,32.20000076293945,2008800.0 2005-01-27,33.45000076293945,33.58000183105469,33.029998779296875,33.04999923706055,1766700.0 2005-01-28,33.2599983215332,33.52000045776367,33.2400016784668,33.459999084472656,1436600.0 2005-01-31,33.97999954223633,34.0099983215332,33.29999923706055,33.36000061035156,2026100.0 2005-02-01,33.70000076293945,33.939998626708984,33.66999816894531,33.70000076293945,1122200.0 2005-02-02,34.0,34.0,33.65999984741211,33.70000076293945,760400.0 2005-02-03,34.0,34.029998779296875,33.869998931884766,33.900001525878906,619900.0 2005-02-04,33.97999954223633,34.29999923706055,33.70000076293945,33.900001525878906,3085800.0 2005-02-07,33.45000076293945,34.150001525878906,33.439998626708984,33.93000030517578,1617500.0 2005-02-08,33.720001220703125,33.84000015258789,33.119998931884766,33.54999923706055,1600500.0 2005-02-09,33.45000076293945,33.70000076293945,33.15999984741211,33.560001373291016,1556500.0 2005-02-10,33.52000045776367,33.689998626708984,33.099998474121094,33.27000045776367,1195700.0 2005-02-11,33.47999954223633,33.54999923706055,33.2400016784668,33.400001525878906,1607000.0 2005-02-14,33.66999816894531,33.849998474121094,33.27000045776367,33.400001525878906,1716900.0 2005-02-15,33.61000061035156,34.0,33.380001068115234,33.650001525878906,1615400.0 2005-02-16,33.7599983215332,33.91999816894531,33.560001373291016,33.650001525878906,1534300.0 2005-02-17,33.619998931884766,33.86000061035156,33.470001220703125,33.709999084472656,1028100.0 2005-02-18,33.45000076293945,33.63999938964844,33.279998779296875,33.619998931884766,1304200.0 2005-02-22,33.029998779296875,33.560001373291016,33.02000045776367,33.31999969482422,1325300.0 2005-02-23,33.13999938964844,33.290000915527344,32.869998931884766,33.0,1822200.0 2005-02-24,33.52000045776367,33.58000183105469,32.880001068115234,32.97999954223633,1412200.0 2005-02-25,33.86000061035156,33.86000061035156,33.22999954223633,33.369998931884766,1460700.0 2005-02-28,33.45000076293945,33.810001373291016,33.22999954223633,33.810001373291016,1706000.0 2005-03-01,33.4900016784668,33.70000076293945,33.380001068115234,33.41999816894531,2293900.0 2005-03-02,33.54999923706055,33.7400016784668,33.2400016784668,33.38999938964844,1300000.0 2005-03-03,33.72999954223633,33.79999923706055,33.36000061035156,33.59000015258789,1437700.0 2005-03-04,33.70000076293945,33.95000076293945,33.540000915527344,33.7599983215332,1334900.0 2005-03-07,33.41999816894531,33.68000030517578,33.310001373291016,33.650001525878906,1358800.0 2005-03-08,33.29999923706055,33.52000045776367,33.189998626708984,33.29999923706055,1191500.0 2005-03-09,32.970001220703125,33.209999084472656,32.959999084472656,33.150001525878906,2606600.0 2005-03-10,33.29999923706055,33.45000076293945,32.95000076293945,32.95000076293945,1589700.0 2005-03-11,33.29999923706055,33.38999938964844,33.06999969482422,33.099998474121094,1643700.0 2005-03-14,33.189998626708984,33.31999969482422,33.060001373291016,33.25,1077900.0 2005-03-15,32.93000030517578,33.20000076293945,32.810001373291016,33.20000076293945,996600.0 2005-03-16,32.790000915527344,33.06999969482422,32.709999084472656,32.93000030517578,1147000.0 2005-03-17,32.54999923706055,32.77000045776367,32.52000045776367,32.77000045776367,732200.0 2005-03-18,32.47999954223633,32.630001068115234,32.45000076293945,32.5,1539000.0 2005-03-21,32.13999938964844,32.459999084472656,32.040000915527344,32.43000030517578,1815100.0 2005-03-22,32.20000076293945,32.650001525878906,31.920000076293945,32.0,1679400.0 2005-03-23,32.04999923706055,32.279998779296875,31.850000381469727,31.979999542236328,2014300.0 2005-03-24,31.670000076293945,32.150001525878906,31.639999389648438,32.060001373291016,1510700.0 2005-03-28,32.099998474121094,32.119998931884766,31.75,31.75,1783100.0 2005-03-29,32.22999954223633,32.540000915527344,31.34000015258789,32.08000183105469,1406700.0 2005-03-30,32.7599983215332,32.779998779296875,32.18000030517578,32.18000030517578,1520200.0 2005-03-31,33.04999923706055,33.06999969482422,32.619998931884766,32.66999816894531,1599800.0 2005-04-01,32.779998779296875,33.099998474121094,32.630001068115234,32.900001525878906,1544100.0 2005-04-04,32.84000015258789,32.90999984741211,32.38999938964844,32.70000076293945,1443500.0 2005-04-05,33.02000045776367,33.119998931884766,32.630001068115234,32.689998626708984,1489100.0 2005-04-06,32.84000015258789,33.09000015258789,32.720001220703125,32.970001220703125,1058900.0 2005-04-07,32.75,32.88999938964844,32.63999938964844,32.79999923706055,1158300.0 2005-04-08,32.66999816894531,33.09000015258789,32.599998474121094,32.65999984741211,834700.0 2005-04-11,32.88999938964844,32.959999084472656,32.540000915527344,32.70000076293945,952500.0 2005-04-12,32.880001068115234,33.02000045776367,32.529998779296875,32.66999816894531,944800.0 2005-04-13,32.43000030517578,32.9900016784668,32.36000061035156,32.93000030517578,1470600.0 2005-04-14,32.459999084472656,32.65999984741211,32.2599983215332,32.279998779296875,1654900.0 2005-04-15,31.950000762939453,32.5,31.84000015258789,32.290000915527344,1882500.0 2005-04-18,31.450000762939453,32.13999938964844,31.3700008392334,32.029998779296875,1734800.0 2005-04-19,31.520000457763672,31.700000762939453,31.360000610351562,31.68000030517578,1411200.0 2005-04-20,31.25,31.75,31.139999389648438,31.5,2297300.0 2005-04-21,31.25,31.68000030517578,31.200000762939453,31.299999237060547,1927900.0 2005-04-22,30.280000686645508,31.489999771118164,30.110000610351562,31.280000686645508,4453300.0 2005-04-25,31.209999084472656,31.309999465942383,30.479999542236328,30.479999542236328,2269000.0 2005-04-26,31.1200008392334,31.540000915527344,30.75,31.209999084472656,2172000.0 2005-04-27,31.700000762939453,31.920000076293945,31.010000228881836,31.1200008392334,2383000.0 2005-04-28,32.220001220703125,32.45000076293945,31.450000762939453,31.700000762939453,2724700.0 2005-04-29,32.40999984741211,32.4900016784668,31.899999618530273,32.22999954223633,1862700.0 2005-05-02,32.310001373291016,32.52000045776367,32.290000915527344,32.380001068115234,1227500.0 2005-05-03,32.79999923706055,32.959999084472656,32.29999923706055,32.29999923706055,1378700.0 2005-05-04,33.0099983215332,33.150001525878906,32.709999084472656,32.79999923706055,1505300.0 2005-05-05,32.63999938964844,32.93000030517578,32.459999084472656,32.900001525878906,1152900.0 2005-05-06,32.68000030517578,32.79999923706055,32.5,32.5,746600.0 2005-05-09,32.599998474121094,32.790000915527344,32.560001373291016,32.58000183105469,911500.0 2005-05-10,32.540000915527344,32.77000045776367,32.400001525878906,32.400001525878906,1124800.0 2005-05-11,32.880001068115234,32.900001525878906,32.58000183105469,32.70000076293945,1823500.0 2005-05-12,32.7400016784668,33.0099983215332,32.709999084472656,32.779998779296875,1184800.0 2005-05-13,32.47999954223633,32.75,32.41999816894531,32.650001525878906,920400.0 2005-05-16,32.79999923706055,32.95000076293945,32.36000061035156,32.439998626708984,1113600.0 2005-05-17,32.66999816894531,32.810001373291016,32.52000045776367,32.56999969482422,842100.0 2005-05-18,32.75,32.86000061035156,32.61000061035156,32.66999816894531,1328200.0 2005-05-19,32.779998779296875,32.88999938964844,32.599998474121094,32.689998626708984,947400.0 2005-05-20,32.68000030517578,32.849998474121094,32.61000061035156,32.779998779296875,736800.0 2005-05-23,32.86000061035156,32.88999938964844,32.599998474121094,32.689998626708984,865100.0 2005-05-24,32.75,32.86000061035156,32.68000030517578,32.68000030517578,875300.0 2005-05-25,32.68000030517578,32.79999923706055,32.599998474121094,32.70000076293945,778600.0 2005-05-26,32.7599983215332,32.939998626708984,32.689998626708984,32.70000076293945,1026300.0 2005-05-27,32.7599983215332,32.88999938964844,32.56999969482422,32.849998474121094,624300.0 2005-05-31,32.439998626708984,32.79999923706055,32.38999938964844,32.65999984741211,1531500.0 2005-06-01,32.779998779296875,32.779998779296875,32.43000030517578,32.45000076293945,885100.0 2005-06-02,32.7400016784668,32.810001373291016,32.470001220703125,32.79999923706055,695000.0 2005-06-03,32.369998931884766,32.779998779296875,32.36000061035156,32.7400016784668,658600.0 2005-06-06,32.25,32.43000030517578,32.22999954223633,32.27000045776367,828500.0 2005-06-07,32.08000183105469,32.27000045776367,32.08000183105469,32.220001220703125,1068000.0 2005-06-08,31.829999923706055,32.099998474121094,31.770000457763672,32.04999923706055,1831000.0 2005-06-09,31.860000610351562,31.940000534057617,31.649999618530273,31.829999923706055,1277600.0 2005-06-10,31.799999237060547,32.0,31.549999237060547,31.829999923706055,1267800.0 2005-06-13,31.450000762939453,31.889999389648438,31.360000610351562,31.829999923706055,1413400.0 2005-06-14,31.799999237060547,31.799999237060547,31.299999237060547,31.3799991607666,1317700.0 2005-06-15,31.5,31.8799991607666,31.5,31.84000015258789,1259900.0 2005-06-16,31.360000610351562,31.59000015258789,31.049999237060547,31.5,5233300.0 2005-06-17,31.420000076293945,31.799999237060547,31.3700008392334,31.3799991607666,2515400.0 2005-06-20,32.029998779296875,32.06999969482422,31.309999465942383,31.459999084472656,2088000.0 2005-06-21,31.8799991607666,32.099998474121094,31.649999618530273,31.899999618530273,855600.0 2005-06-22,31.979999542236328,32.119998931884766,31.860000610351562,31.8799991607666,1249600.0 2005-06-23,31.8799991607666,32.15999984741211,31.75,31.860000610351562,817700.0 2005-06-24,31.389999389648438,31.709999084472656,31.360000610351562,31.639999389648438,1358700.0 2005-06-27,31.489999771118164,31.5,31.200000762939453,31.299999237060547,1010100.0 2005-06-28,31.920000076293945,31.940000534057617,31.530000686645508,31.56999969482422,1013500.0 2005-06-29,31.709999084472656,31.920000076293945,31.600000381469727,31.899999618530273,914300.0 2005-06-30,31.809999465942383,31.889999389648438,31.65999984741211,31.709999084472656,830100.0 2005-07-01,31.959999084472656,31.959999084472656,31.739999771118164,31.809999465942383,788200.0 2005-07-05,31.809999465942383,32.16999816894531,31.299999237060547,31.860000610351562,945200.0 2005-07-06,31.739999771118164,31.950000762939453,31.690000534057617,31.850000381469727,601300.0 2005-07-07,31.290000915527344,31.739999771118164,31.290000915527344,31.739999771118164,1293900.0 2005-07-08,31.469999313354492,31.6299991607666,31.34000015258789,31.34000015258789,864500.0 2005-07-11,31.440000534057617,31.65999984741211,31.31999969482422,31.479999542236328,1119000.0 2005-07-12,31.5,31.59000015258789,31.260000228881836,31.399999618530273,1238000.0 2005-07-13,31.520000457763672,31.75,31.31999969482422,31.5,538100.0 2005-07-14,31.639999389648438,31.899999618530273,31.530000686645508,31.690000534057617,909800.0 2005-07-15,31.899999618530273,32.0,31.520000457763672,31.610000610351562,627200.0 2005-07-18,31.899999618530273,31.969999313354492,31.760000228881836,31.860000610351562,588500.0 2005-07-19,31.760000228881836,31.920000076293945,31.65999984741211,31.899999618530273,1059300.0 2005-07-20,30.649999618530273,31.450000762939453,30.59000015258789,31.200000762939453,3095200.0 2005-07-21,30.600000381469727,31.0,30.399999618530273,30.5,2262100.0 2005-07-22,30.84000015258789,30.940000534057617,30.489999771118164,30.510000228881836,1484900.0 2005-07-25,30.610000610351562,30.809999465942383,30.540000915527344,30.770000457763672,1276800.0 2005-07-26,30.719999313354492,30.860000610351562,30.6200008392334,30.6200008392334,1067300.0 2005-07-27,30.809999465942383,30.81999969482422,30.520000457763672,30.670000076293945,1464700.0 2005-07-28,30.780000686645508,30.84000015258789,30.6200008392334,30.68000030517578,1228300.0 2005-07-29,30.549999237060547,31.030000686645508,30.520000457763672,30.719999313354492,1180300.0 2005-08-01,30.600000381469727,30.860000610351562,30.399999618530273,30.399999618530273,1351400.0 2005-08-02,30.709999084472656,30.84000015258789,30.1200008392334,30.149999618530273,1437400.0 2005-08-03,31.1299991607666,31.239999771118164,30.579999923706055,30.579999923706055,1092600.0 2005-08-04,30.600000381469727,30.75,30.420000076293945,30.420000076293945,2225800.0 2005-08-05,30.790000915527344,30.950000762939453,30.3799991607666,30.549999237060547,2746100.0 2005-08-08,30.790000915527344,30.90999984741211,30.6200008392334,30.790000915527344,1878600.0 2005-08-09,31.09000015258789,31.100000381469727,30.760000228881836,30.790000915527344,1929500.0 2005-08-10,31.079999923706055,31.34000015258789,30.959999084472656,31.260000228881836,1108400.0 2005-08-11,31.049999237060547,31.25,30.899999618530273,31.0,997800.0 2005-08-12,31.110000610351562,31.170000076293945,30.850000381469727,30.899999618530273,814200.0 2005-08-15,31.18000030517578,31.25,30.950000762939453,31.020000457763672,652600.0 2005-08-16,31.190000534057617,31.290000915527344,30.969999313354492,31.049999237060547,896300.0 2005-08-17,31.0,31.079999923706055,30.799999237060547,31.030000686645508,1315200.0 2005-08-18,31.149999618530273,31.290000915527344,30.84000015258789,30.8799991607666,1329200.0 2005-08-19,31.020000457763672,31.209999084472656,30.899999618530273,31.209999084472656,1305600.0 2005-08-22,31.100000381469727,31.200000762939453,30.959999084472656,30.959999084472656,1043600.0 2005-08-23,30.969999313354492,31.31999969482422,30.969999313354492,31.049999237060547,1136500.0 2005-08-24,31.139999389648438,31.139999389648438,30.899999618530273,30.93000030517578,1147500.0 2005-08-25,31.040000915527344,31.18000030517578,30.940000534057617,31.139999389648438,1079500.0 2005-08-26,31.100000381469727,31.18000030517578,30.90999984741211,30.969999313354492,3406600.0 2005-08-29,31.360000610351562,31.360000610351562,30.969999313354492,30.969999313354492,1502500.0 2005-08-30,31.229999542236328,31.389999389648438,31.139999389648438,31.34000015258789,1242900.0 2005-08-31,31.0,31.25,30.940000534057617,31.15999984741211,2170400.0 2005-09-01,30.969999313354492,31.1299991607666,30.899999618530273,30.90999984741211,1987700.0 2005-09-02,30.790000915527344,31.139999389648438,30.760000228881836,30.790000915527344,1297000.0 2005-09-06,30.65999984741211,30.809999465942383,30.6200008392334,30.790000915527344,1843500.0 2005-09-07,30.520000457763672,30.639999389648438,30.34000015258789,30.610000610351562,2968000.0 2005-09-08,30.65999984741211,30.889999389648438,30.43000030517578,30.5,1731800.0 2005-09-09,30.639999389648438,30.799999237060547,30.559999465942383,30.670000076293945,1158100.0 2005-09-12,30.940000534057617,30.989999771118164,30.549999237060547,30.549999237060547,1699400.0 2005-09-13,30.739999771118164,31.030000686645508,30.709999084472656,30.940000534057617,1121800.0 2005-09-14,30.68000030517578,30.8700008392334,30.649999618530273,30.700000762939453,1166400.0 2005-09-15,31.100000381469727,31.100000381469727,30.75,30.75,1304800.0 2005-09-16,30.81999969482422,31.15999984741211,30.799999237060547,31.0,1449000.0 2005-09-19,30.770000457763672,30.860000610351562,30.75,30.799999237060547,1369800.0 2005-09-20,30.5,30.75,30.440000534057617,30.719999313354492,2192000.0 2005-09-21,29.979999542236328,30.360000610351562,29.950000762939453,30.350000381469727,2107600.0 2005-09-22,29.459999084472656,29.799999237060547,29.360000610351562,29.729999542236328,2391000.0 2005-09-23,29.530000686645508,29.540000915527344,29.399999618530273,29.459999084472656,1451300.0 2005-09-26,29.6299991607666,29.719999313354492,29.510000228881836,29.56999969482422,1884500.0 2005-09-27,30.200000762939453,30.329999923706055,29.56999969482422,29.56999969482422,2025800.0 2005-09-28,30.290000915527344,30.459999084472656,30.09000015258789,30.299999237060547,1965600.0 2005-09-29,30.510000228881836,30.600000381469727,30.1200008392334,30.299999237060547,1421700.0 2005-09-30,30.59000015258789,30.809999465942383,30.43000030517578,30.520000457763672,1261300.0 2005-10-03,30.280000686645508,30.799999237060547,30.219999313354492,30.540000915527344,1537100.0 2005-10-04,30.1299991607666,30.6200008392334,30.100000381469727,30.229999542236328,1317300.0 2005-10-05,30.079999923706055,30.329999923706055,30.020000457763672,30.1299991607666,1138400.0 2005-10-06,29.950000762939453,30.25,29.790000915527344,30.079999923706055,1091100.0 2005-10-07,29.790000915527344,30.049999237060547,29.739999771118164,29.950000762939453,1270200.0 2005-10-10,29.690000534057617,29.950000762939453,29.579999923706055,29.84000015258789,828500.0 2005-10-11,29.65999984741211,29.770000457763672,29.579999923706055,29.75,896100.0 2005-10-12,29.479999542236328,29.989999771118164,29.479999542236328,29.520000457763672,985000.0 2005-10-13,29.559999465942383,29.639999389648438,29.350000381469727,29.520000457763672,1511900.0 2005-10-14,29.790000915527344,29.889999389648438,29.360000610351562,29.56999969482422,780400.0 2005-10-17,29.600000381469727,30.469999313354492,29.139999389648438,29.799999237060547,3820700.0 2005-10-18,29.389999389648438,29.790000915527344,29.3799991607666,29.760000228881836,1737100.0 2005-10-19,28.389999389648438,28.610000610351562,28.100000381469727,28.600000381469727,6498500.0 2005-10-20,28.440000534057617,28.6299991607666,28.350000381469727,28.399999618530273,1725000.0 2005-10-21,28.200000762939453,28.649999618530273,28.030000686645508,28.40999984741211,1997000.0 2005-10-24,28.399999618530273,28.469999313354492,28.110000610351562,28.110000610351562,2030900.0 2005-10-25,28.450000762939453,28.579999923706055,28.31999969482422,28.34000015258789,1217900.0 2005-10-26,28.170000076293945,28.5,28.110000610351562,28.290000915527344,1076200.0 2005-10-27,28.06999969482422,28.219999313354492,28.030000686645508,28.139999389648438,927900.0 2005-10-28,28.31999969482422,28.450000762939453,28.100000381469727,28.1299991607666,1656900.0 2005-10-31,28.299999237060547,28.540000915527344,28.1299991607666,28.31999969482422,2033100.0 2005-11-01,28.389999389648438,28.5,28.200000762939453,28.299999237060547,1631200.0 2005-11-02,28.18000030517578,28.479999542236328,28.06999969482422,28.43000030517578,1392200.0 2005-11-03,28.200000762939453,28.479999542236328,28.100000381469727,28.360000610351562,1260200.0 2005-11-04,28.260000228881836,28.549999237060547,28.15999984741211,28.15999984741211,2042700.0 2005-11-07,28.329999923706055,28.850000381469727,28.149999618530273,28.229999542236328,1757200.0 2005-11-08,28.719999313354492,28.739999771118164,28.31999969482422,28.329999923706055,2537800.0 2005-11-09,28.8700008392334,28.969999313354492,28.56999969482422,28.610000610351562,1670400.0 2005-11-10,29.170000076293945,29.200000762939453,28.75,28.850000381469727,1424600.0 2005-11-11,29.299999237060547,29.3799991607666,29.049999237060547,29.100000381469727,1049900.0 2005-11-14,29.280000686645508,29.420000076293945,29.15999984741211,29.420000076293945,807900.0 2005-11-15,29.010000228881836,29.3799991607666,28.959999084472656,29.31999969482422,1023100.0 2005-11-16,29.049999237060547,29.149999618530273,28.950000762939453,29.040000915527344,698400.0 2005-11-17,29.020000457763672,29.280000686645508,28.979999542236328,29.040000915527344,1385300.0 2005-11-18,29.280000686645508,29.350000381469727,29.0,29.110000610351562,968200.0 2005-11-21,29.3799991607666,29.450000762939453,29.209999084472656,29.219999313354492,1019900.0 2005-11-22,29.489999771118164,29.59000015258789,29.290000915527344,29.290000915527344,1104300.0 2005-11-23,30.059999465942383,30.1299991607666,29.420000076293945,29.420000076293945,1624500.0 2005-11-25,30.110000610351562,30.5,30.020000457763672,30.059999465942383,752800.0 2005-11-28,29.770000457763672,30.200000762939453,29.75,30.1200008392334,1458800.0 2005-11-29,29.770000457763672,29.940000534057617,29.739999771118164,29.860000610351562,1780400.0 2005-11-30,28.940000534057617,29.739999771118164,28.920000076293945,29.729999542236328,2712600.0 2005-12-01,29.639999389648438,29.760000228881836,28.770000457763672,28.940000534057617,2525600.0 2005-12-02,29.729999542236328,29.760000228881836,29.389999389648438,29.389999389648438,1352400.0 2005-12-05,29.559999465942383,29.739999771118164,29.389999389648438,29.56999969482422,1501700.0 2005-12-06,29.43000030517578,29.68000030517578,29.420000076293945,29.520000457763672,1321300.0 2005-12-07,29.030000686645508,29.489999771118164,29.020000457763672,29.399999618530273,1211600.0 2005-12-08,29.34000015258789,29.360000610351562,29.0,29.040000915527344,1206200.0 2005-12-09,29.219999313354492,29.559999465942383,29.15999984741211,29.299999237060547,830200.0 2005-12-12,29.530000686645508,29.56999969482422,29.059999465942383,29.170000076293945,1622600.0 2005-12-13,29.3700008392334,29.600000381469727,29.270000457763672,29.440000534057617,2283900.0 2005-12-14,28.940000534057617,29.3799991607666,28.940000534057617,29.25,2330200.0 2005-12-15,28.670000076293945,29.760000228881836,28.15999984741211,28.950000762939453,6121700.0 2005-12-16,28.459999084472656,28.979999542236328,28.440000534057617,28.75,3287500.0 2005-12-19,28.329999923706055,28.559999465942383,28.25,28.440000534057617,2559600.0 2005-12-20,28.09000015258789,28.290000915527344,28.030000686645508,28.219999313354492,2758100.0 2005-12-21,28.170000076293945,28.34000015258789,28.010000228881836,28.020000457763672,3296300.0 2005-12-22,28.420000076293945,28.510000228881836,28.040000915527344,28.040000915527344,3250300.0 2005-12-23,28.079999923706055,28.399999618530273,28.0,28.34000015258789,2002600.0 2005-12-27,27.899999618530273,28.299999237060547,27.8799991607666,28.049999237060547,1752000.0 2005-12-28,28.209999084472656,28.399999618530273,27.899999618530273,27.90999984741211,1555400.0 2005-12-29,28.31999969482422,28.399999618530273,28.1299991607666,28.260000228881836,1386000.0 2005-12-30,28.170000076293945,28.25,28.020000457763672,28.25,1100900.0 2006-01-03,28.049999237060547,28.229999542236328,27.959999084472656,28.149999618530273,2016300.0 2006-01-04,27.950000762939453,28.34000015258789,27.850000381469727,28.09000015258789,2301800.0 2006-01-05,27.84000015258789,28.1200008392334,27.719999313354492,28.059999465942383,2939400.0 2006-01-06,27.670000076293945,27.969999313354492,27.6200008392334,27.84000015258789,2094600.0 2006-01-09,27.520000457763672,27.809999465942383,27.5,27.790000915527344,2622900.0 2006-01-10,27.479999542236328,27.709999084472656,27.440000534057617,27.559999465942383,2182800.0 2006-01-11,27.81999969482422,27.8799991607666,27.489999771118164,27.489999771118164,1699400.0 2006-01-12,28.899999618530273,29.200000762939453,28.200000762939453,29.049999237060547,8209800.0 2006-01-13,28.700000762939453,29.030000686645508,28.5,29.0,2241200.0 2006-01-17,28.790000915527344,28.899999618530273,28.5,28.709999084472656,1573000.0 2006-01-18,29.059999465942383,29.290000915527344,28.719999313354492,28.719999313354492,2147900.0 2006-01-19,29.06999969482422,29.530000686645508,28.850000381469727,29.200000762939453,2497500.0 2006-01-20,28.760000228881836,29.149999618530273,28.75,29.1299991607666,2019700.0 2006-01-23,28.68000030517578,28.850000381469727,28.5,28.81999969482422,1536900.0 2006-01-24,28.639999389648438,29.450000762939453,28.549999237060547,28.690000534057617,1794300.0 2006-01-25,28.760000228881836,28.799999237060547,28.510000228881836,28.690000534057617,1282900.0 2006-01-26,29.09000015258789,29.649999618530273,28.889999389648438,28.950000762939453,2329100.0 2006-01-27,29.290000915527344,29.389999389648438,28.90999984741211,29.149999618530273,1428300.0 2006-01-30,30.0,30.049999237060547,29.0,29.139999389648438,4496200.0 2006-01-31,29.440000534057617,30.059999465942383,28.540000915527344,30.059999465942383,4353400.0 2006-02-01,29.25,29.399999618530273,28.799999237060547,29.25,2132200.0 2006-02-02,29.25,29.350000381469727,29.030000686645508,29.290000915527344,1884100.0 2006-02-03,29.079999923706055,29.25,28.899999618530273,29.25,1703700.0 2006-02-06,28.770000457763672,28.93000030517578,28.43000030517578,28.700000762939453,1830600.0 2006-02-07,29.010000228881836,29.15999984741211,28.780000686645508,28.799999237060547,1908300.0 2006-02-08,28.799999237060547,29.100000381469727,28.530000686645508,29.0,1748200.0 2006-02-09,29.040000915527344,29.149999618530273,28.739999771118164,28.75,2045700.0 2006-02-10,29.020000457763672,29.100000381469727,28.600000381469727,28.950000762939453,1322700.0 2006-02-13,28.8799991607666,29.100000381469727,28.700000762939453,29.0,1031100.0 2006-02-14,29.139999389648438,29.25,28.799999237060547,28.850000381469727,1236500.0 2006-02-15,29.420000076293945,29.549999237060547,29.030000686645508,29.09000015258789,1216300.0 2006-02-16,29.239999771118164,29.450000762939453,29.059999465942383,29.3700008392334,1596100.0 2006-02-17,29.549999237060547,29.950000762939453,29.18000030517578,29.18000030517578,1674200.0 2006-02-21,29.540000915527344,29.65999984741211,29.329999923706055,29.389999389648438,1113000.0 2006-02-22,29.84000015258789,30.030000686645508,29.440000534057617,29.489999771118164,1768500.0 2006-02-23,30.170000076293945,30.329999923706055,29.770000457763672,29.850000381469727,1726500.0 2006-02-24,30.290000915527344,30.540000915527344,30.049999237060547,30.100000381469727,960800.0 2006-02-27,30.200000762939453,30.399999618530273,30.149999618530273,30.209999084472656,791200.0 2006-02-28,30.09000015258789,30.139999389648438,29.889999389648438,30.139999389648438,1039500.0 2006-03-01,29.639999389648438,30.010000228881836,29.5,30.010000228881836,1767600.0 2006-03-02,29.540000915527344,29.799999237060547,29.329999923706055,29.799999237060547,1572300.0 2006-03-03,29.690000534057617,30.040000915527344,29.40999984741211,29.440000534057617,1570400.0 2006-03-06,29.479999542236328,29.850000381469727,29.31999969482422,29.700000762939453,1438900.0 2006-03-07,29.610000610351562,29.829999923706055,29.510000228881836,29.540000915527344,2506000.0 2006-03-08,29.6299991607666,29.93000030517578,29.549999237060547,29.610000610351562,1694500.0 2006-03-09,30.09000015258789,30.229999542236328,29.6299991607666,29.6299991607666,1864200.0 2006-03-10,30.56999969482422,30.600000381469727,30.059999465942383,30.139999389648438,1680600.0 2006-03-13,29.770000457763672,30.389999389648438,29.719999313354492,30.34000015258789,2579300.0 2006-03-14,30.1299991607666,30.15999984741211,29.459999084472656,29.770000457763672,1432000.0 2006-03-15,30.139999389648438,30.200000762939453,29.8700008392334,30.1299991607666,986500.0 2006-03-16,30.270000457763672,30.399999618530273,30.040000915527344,30.149999618530273,1135700.0 2006-03-17,30.260000228881836,30.5,30.25,30.420000076293945,1662000.0 2006-03-20,30.459999084472656,30.489999771118164,30.18000030517578,30.299999237060547,1389400.0 2006-03-21,30.450000762939453,30.739999771118164,30.34000015258789,30.40999984741211,1313000.0 2006-03-22,31.139999389648438,31.25,30.299999237060547,30.350000381469727,2734500.0 2006-03-23,30.549999237060547,31.049999237060547,30.260000228881836,31.040000915527344,2355200.0 2006-03-24,30.700000762939453,30.799999237060547,30.389999389648438,30.459999084472656,1630500.0 2006-03-27,30.700000762939453,30.760000228881836,30.510000228881836,30.6200008392334,1402500.0 2006-03-28,30.06999969482422,30.760000228881836,30.06999969482422,30.6299991607666,1598400.0 2006-03-29,30.360000610351562,30.40999984741211,29.920000076293945,30.1200008392334,2472800.0 2006-03-30,30.190000534057617,30.5,30.079999923706055,30.40999984741211,1253000.0 2006-03-31,30.309999465942383,30.360000610351562,30.0,30.06999969482422,1969300.0 2006-04-03,30.280000686645508,30.59000015258789,30.149999618530273,30.309999465942383,2184300.0 2006-04-04,30.739999771118164,30.770000457763672,30.170000076293945,30.229999542236328,1640000.0 2006-04-05,30.290000915527344,31.0,30.219999313354492,30.700000762939453,2116100.0 2006-04-06,30.290000915527344,30.450000762939453,30.170000076293945,30.270000457763672,1053800.0 2006-04-07,30.0,30.350000381469727,29.979999542236328,30.280000686645508,1179900.0 2006-04-10,29.75,30.09000015258789,29.690000534057617,30.0,1048200.0 2006-04-11,29.260000228881836,30.010000228881836,29.260000228881836,29.729999542236328,2040200.0 2006-04-12,29.100000381469727,29.399999618530273,29.020000457763672,29.139999389648438,2408000.0 2006-04-13,29.1200008392334,29.290000915527344,29.040000915527344,29.149999618530273,1032700.0 2006-04-17,29.049999237060547,29.209999084472656,28.969999313354492,29.209999084472656,1454900.0 2006-04-18,29.299999237060547,29.43000030517578,29.0,29.049999237060547,1300700.0 2006-04-19,29.530000686645508,29.6200008392334,29.149999618530273,29.299999237060547,1767100.0 2006-04-20,30.43000030517578,30.5,29.5,29.920000076293945,3425300.0 2006-04-21,31.049999237060547,31.190000534057617,30.399999618530273,30.440000534057617,4351100.0 2006-04-24,31.15999984741211,31.299999237060547,30.950000762939453,31.0,2178900.0 2006-04-25,31.260000228881836,31.329999923706055,31.100000381469727,31.170000076293945,1931900.0 2006-04-26,31.299999237060547,31.450000762939453,31.139999389648438,31.200000762939453,1577100.0 2006-04-27,31.309999465942383,31.420000076293945,30.940000534057617,31.18000030517578,1411900.0 2006-04-28,31.239999771118164,31.3700008392334,31.030000686645508,31.209999084472656,1720900.0 2006-05-01,31.15999984741211,31.5,31.110000610351562,31.5,1744200.0 2006-05-02,31.040000915527344,31.34000015258789,30.969999313354492,31.139999389648438,1448400.0 2006-05-03,31.010000228881836,31.229999542236328,30.899999618530273,31.040000915527344,1354200.0 2006-05-04,31.079999923706055,31.229999542236328,30.90999984741211,31.15999984741211,936500.0 2006-05-05,31.440000534057617,31.530000686645508,31.010000228881836,31.049999237060547,1156600.0 2006-05-08,31.780000686645508,31.799999237060547,31.329999923706055,31.3700008392334,1959900.0 2006-05-09,31.790000915527344,31.989999771118164,31.579999923706055,31.8700008392334,1730800.0 2006-05-10,31.709999084472656,31.889999389648438,31.56999969482422,31.690000534057617,1745100.0 2006-05-11,31.25,31.719999313354492,31.100000381469727,31.709999084472656,1792400.0 2006-05-12,30.790000915527344,31.270000457763672,30.790000915527344,31.100000381469727,1234300.0 2006-05-15,31.18000030517578,31.350000381469727,30.709999084472656,30.790000915527344,1722300.0 2006-05-16,31.639999389648438,31.739999771118164,30.90999984741211,31.149999618530273,1770800.0 2006-05-17,31.510000228881836,31.829999923706055,31.399999618530273,31.440000534057617,1279500.0 2006-05-18,31.5,31.829999923706055,31.190000534057617,31.440000534057617,1512700.0 2006-05-19,31.489999771118164,31.75,31.399999618530273,31.649999618530273,1439900.0 2006-05-22,31.770000457763672,31.940000534057617,31.299999237060547,31.299999237060547,1974400.0 2006-05-23,31.899999618530273,32.16999816894531,31.799999237060547,31.8700008392334,2119300.0 2006-05-24,32.459999084472656,32.54999923706055,31.780000686645508,31.780000686645508,1596300.0 2006-05-25,32.9900016784668,32.9900016784668,32.36000061035156,32.560001373291016,3145000.0 2006-05-26,32.880001068115234,33.0,32.79999923706055,32.970001220703125,1359100.0 2006-05-30,32.83000183105469,33.029998779296875,32.779998779296875,32.880001068115234,2590800.0 2006-05-31,33.099998474121094,33.15999984741211,32.72999954223633,32.95000076293945,2824200.0 2006-06-01,32.95000076293945,33.310001373291016,32.84000015258789,32.869998931884766,1947600.0 2006-06-02,33.20000076293945,33.20000076293945,32.81999969482422,32.939998626708984,1810200.0 2006-06-05,33.02000045776367,33.2400016784668,32.900001525878906,33.150001525878906,2010900.0 2006-06-06,32.45000076293945,33.16999816894531,32.439998626708984,33.02000045776367,1904600.0 2006-06-07,31.770000457763672,32.18000030517578,31.389999389648438,31.8799991607666,4199900.0 2006-06-08,31.3799991607666,31.920000076293945,31.110000610351562,31.799999237060547,2618000.0 2006-06-09,31.360000610351562,31.600000381469727,31.329999923706055,31.43000030517578,1370100.0 2006-06-12,31.209999084472656,31.600000381469727,31.200000762939453,31.350000381469727,1465200.0 2006-06-13,30.700000762939453,31.18000030517578,30.56999969482422,31.030000686645508,3505600.0 2006-06-14,30.729999542236328,30.799999237060547,30.489999771118164,30.6200008392334,1690200.0 2006-06-15,30.889999389648438,30.969999313354492,30.520000457763672,30.700000762939453,1609100.0 2006-06-16,30.860000610351562,31.1200008392334,30.739999771118164,30.889999389648438,1719800.0 2006-06-19,31.09000015258789,31.389999389648438,30.860000610351562,30.8700008392334,2539800.0 2006-06-20,31.149999618530273,31.3799991607666,31.110000610351562,31.15999984741211,1276500.0 2006-06-21,30.969999313354492,31.280000686645508,30.799999237060547,30.899999618530273,1631900.0 2006-06-22,31.350000381469727,31.420000076293945,30.8700008392334,30.899999618530273,1821100.0 2006-06-23,31.170000076293945,31.350000381469727,31.100000381469727,31.350000381469727,1082600.0 2006-06-26,31.0,31.15999984741211,30.729999542236328,30.760000228881836,3997900.0 2006-06-27,30.850000381469727,31.1299991607666,30.850000381469727,31.010000228881836,2489900.0 2006-06-28,30.770000457763672,31.030000686645508,30.639999389648438,30.860000610351562,2084400.0 2006-06-29,30.969999313354492,31.200000762939453,30.59000015258789,30.739999771118164,2798600.0 2006-06-30,30.899999618530273,31.200000762939453,30.700000762939453,31.0,3615600.0 2006-07-03,31.049999237060547,31.219999313354492,31.0,31.040000915527344,1190900.0 2006-07-05,31.139999389648438,31.299999237060547,30.940000534057617,31.059999465942383,2189900.0 2006-07-06,30.3700008392334,31.510000228881836,29.5,30.899999618530273,13134600.0 2006-07-07,30.200000762939453,30.459999084472656,30.0,30.3700008392334,4060900.0 2006-07-10,30.209999084472656,30.350000381469727,30.1200008392334,30.299999237060547,2718200.0 2006-07-11,30.329999923706055,30.530000686645508,30.149999618530273,30.18000030517578,2248500.0 2006-07-12,30.6200008392334,30.739999771118164,30.40999984741211,30.459999084472656,3279800.0 2006-07-13,30.309999465942383,30.6299991607666,30.200000762939453,30.6299991607666,1728100.0 2006-07-14,30.3700008392334,30.59000015258789,30.25,30.25,1606100.0 2006-07-17,30.3700008392334,30.610000610351562,30.209999084472656,30.290000915527344,1215700.0 2006-07-18,30.329999923706055,30.489999771118164,30.260000228881836,30.360000610351562,1599700.0 2006-07-19,30.239999771118164,30.479999542236328,30.18000030517578,30.360000610351562,2302200.0 2006-07-20,30.239999771118164,30.5,30.190000534057617,30.440000534057617,2115000.0 2006-07-21,29.989999771118164,30.239999771118164,29.780000686645508,30.229999542236328,3174800.0 2006-07-24,30.5,30.549999237060547,29.989999771118164,30.0,3158100.0 2006-07-25,32.560001373291016,32.560001373291016,31.1299991607666,31.25,10401000.0 2006-07-26,32.279998779296875,33.0,32.029998779296875,32.70000076293945,3201200.0 2006-07-27,32.310001373291016,32.400001525878906,31.959999084472656,32.279998779296875,2371400.0 2006-07-28,32.68000030517578,32.70000076293945,32.310001373291016,32.36000061035156,2586900.0 2006-07-31,32.400001525878906,32.58000183105469,32.310001373291016,32.529998779296875,1361400.0 2006-08-01,32.459999084472656,32.65999984741211,32.0,32.40999984741211,2486500.0 2006-08-02,32.439998626708984,32.75,32.380001068115234,32.54999923706055,1547300.0 2006-08-03,32.4900016784668,32.720001220703125,32.40999984741211,32.52000045776367,1855300.0 2006-08-04,32.47999954223633,32.689998626708984,32.459999084472656,32.529998779296875,1438300.0 2006-08-07,32.72999954223633,32.77000045776367,32.40999984741211,32.5,2057700.0 2006-08-08,33.04999923706055,33.119998931884766,32.77000045776367,32.77000045776367,2762700.0 2006-08-09,33.349998474121094,33.5,33.0099983215332,33.08000183105469,2474900.0 2006-08-10,33.75,33.95000076293945,33.25,33.36000061035156,3568900.0 2006-08-11,33.7400016784668,33.83000183105469,33.54999923706055,33.630001068115234,997300.0 2006-08-14,34.119998931884766,34.25,33.7400016784668,33.7400016784668,3067800.0 2006-08-15,33.5099983215332,34.08000183105469,33.41999816894531,33.70000076293945,2880200.0 2006-08-16,33.36000061035156,33.5099983215332,33.13999938964844,33.43000030517578,1931900.0 2006-08-17,32.90999984741211,33.31999969482422,32.720001220703125,33.2599983215332,3753700.0 2006-08-18,32.560001373291016,32.9900016784668,32.40999984741211,32.90999984741211,5232100.0 2006-08-21,33.029998779296875,33.099998474121094,32.470001220703125,32.560001373291016,3291000.0 2006-08-22,32.75,33.06999969482422,32.709999084472656,33.06999969482422,1256900.0 2006-08-23,32.849998474121094,33.25,32.61000061035156,32.790000915527344,1212000.0 2006-08-24,33.18000030517578,33.29999923706055,32.869998931884766,32.869998931884766,1837400.0 2006-08-25,32.869998931884766,33.209999084472656,32.86000061035156,33.06999969482422,1213000.0 2006-08-28,33.029998779296875,33.11000061035156,32.59000015258789,32.95000076293945,1560200.0 2006-08-29,33.439998626708984,33.599998474121094,32.900001525878906,33.0,2710600.0 2006-08-30,33.7400016784668,34.20000076293945,33.40999984741211,33.540000915527344,3627400.0 2006-08-31,33.90999984741211,34.040000915527344,33.66999816894531,33.900001525878906,1382700.0 2006-09-01,34.02000045776367,34.099998474121094,33.810001373291016,33.83000183105469,1028300.0 2006-09-05,33.849998474121094,34.13999938964844,33.810001373291016,34.0,1207100.0 2006-09-06,33.5,33.88999938964844,33.33000183105469,33.849998474121094,2553300.0 2006-09-07,33.5099983215332,33.65999984741211,33.189998626708984,33.2599983215332,1832600.0 2006-09-08,33.63999938964844,33.75,33.41999816894531,33.470001220703125,1342700.0 2006-09-11,33.77000045776367,33.86000061035156,33.439998626708984,33.720001220703125,2012800.0 2006-09-12,33.880001068115234,33.959999084472656,33.47999954223633,33.779998779296875,2799700.0 2006-09-13,33.54999923706055,33.95000076293945,33.45000076293945,33.939998626708984,2037000.0 2006-09-14,34.040000915527344,34.09000015258789,33.63999938964844,33.70000076293945,2869200.0 2006-09-15,33.97999954223633,34.06999969482422,33.5,33.939998626708984,1591800.0 2006-09-18,34.09000015258789,34.47999954223633,33.91999816894531,34.060001373291016,2126600.0 2006-09-19,34.0099983215332,34.029998779296875,33.599998474121094,33.97999954223633,2035500.0 2006-09-20,34.09000015258789,34.38999938964844,33.95000076293945,34.119998931884766,1506400.0 2006-09-21,33.970001220703125,34.2599983215332,33.709999084472656,34.15999984741211,1556500.0 2006-09-22,34.25,34.25,33.86000061035156,34.099998474121094,1537000.0 2006-09-25,35.29999923706055,35.65999984741211,33.849998474121094,34.15999984741211,9748800.0 2006-09-26,35.70000076293945,36.0,34.75,35.08000183105469,10680200.0 2006-09-27,36.0,36.470001220703125,35.619998931884766,35.70000076293945,4875000.0 2006-09-28,35.849998474121094,36.0,35.65999984741211,36.0,3174100.0 2006-09-29,35.65999984741211,35.720001220703125,35.25,35.310001373291016,4579300.0 2006-10-02,35.29999923706055,35.70000076293945,35.279998779296875,35.650001525878906,2201200.0 2006-10-03,35.33000183105469,35.619998931884766,35.22999954223633,35.43000030517578,2115500.0 2006-10-04,35.61000061035156,35.75,35.06999969482422,35.22999954223633,3529200.0 2006-10-05,35.439998626708984,35.7599983215332,35.29999923706055,35.560001373291016,2206500.0 2006-10-06,35.66999816894531,35.959999084472656,35.27000045776367,35.4900016784668,2399000.0 2006-10-09,35.720001220703125,35.83000183105469,35.25,35.4900016784668,1973300.0 2006-10-10,36.029998779296875,36.029998779296875,35.459999084472656,35.77000045776367,2648800.0 2006-10-11,35.88999938964844,36.02000045776367,35.77000045776367,36.02000045776367,2210800.0 2006-10-12,36.06999969482422,36.66999816894531,35.79999923706055,35.900001525878906,2549800.0 2006-10-13,35.77000045776367,36.20000076293945,35.61000061035156,36.099998474121094,1913800.0 2006-10-16,35.84000015258789,35.900001525878906,35.599998474121094,35.650001525878906,2227900.0 2006-10-17,35.650001525878906,35.84000015258789,35.38999938964844,35.560001373291016,1342100.0 2006-10-18,35.63999938964844,35.81999969482422,35.59000015258789,35.70000076293945,2180500.0 2006-10-19,35.68000030517578,35.779998779296875,35.209999084472656,35.400001525878906,2734700.0 2006-10-20,35.4900016784668,35.599998474121094,35.33000183105469,35.529998779296875,2045100.0 2006-10-23,36.29999923706055,36.40999984741211,35.560001373291016,35.56999969482422,4988400.0 2006-10-24,35.36000061035156,35.599998474121094,33.75,35.04999923706055,10117900.0 2006-10-25,35.34000015258789,35.61000061035156,34.45000076293945,35.22999954223633,9263900.0 2006-10-26,34.4900016784668,35.29999923706055,34.400001525878906,35.290000915527344,3711000.0 2006-10-27,34.599998474121094,34.81999969482422,34.279998779296875,34.349998474121094,2788400.0 2006-10-30,34.709999084472656,34.7400016784668,34.369998931884766,34.41999816894531,1362300.0 2006-10-31,34.400001525878906,34.7400016784668,34.31999969482422,34.599998474121094,2062000.0 2006-11-01,34.36000061035156,34.72999954223633,34.29999923706055,34.45000076293945,2523700.0 2006-11-02,34.40999984741211,34.40999984741211,34.119998931884766,34.36000061035156,2208700.0 2006-11-03,33.959999084472656,34.56999969482422,33.91999816894531,34.52000045776367,3663400.0 2006-11-06,34.13999938964844,34.189998626708984,33.91999816894531,34.099998474121094,2379200.0 2006-11-07,34.380001068115234,34.560001373291016,34.08000183105469,34.13999938964844,2154800.0 2006-11-08,34.36000061035156,34.529998779296875,33.47999954223633,33.47999954223633,3116600.0 2006-11-09,34.150001525878906,34.599998474121094,34.09000015258789,34.36000061035156,1334800.0 2006-11-10,34.25,34.45000076293945,34.130001068115234,34.2400016784668,1277800.0 2006-11-13,34.79999923706055,34.849998474121094,34.20000076293945,34.40999984741211,2599600.0 2006-11-14,35.2400016784668,35.2400016784668,34.68000030517578,34.79999923706055,2689000.0 2006-11-15,35.310001373291016,35.45000076293945,35.08000183105469,35.2400016784668,2812800.0 2006-11-16,35.599998474121094,35.720001220703125,35.209999084472656,35.4900016784668,2411800.0 2006-11-17,35.45000076293945,35.54999923706055,35.220001220703125,35.400001525878906,2254100.0 2006-11-20,35.54999923706055,35.70000076293945,35.25,35.25,1464300.0 2006-11-21,35.040000915527344,35.540000915527344,35.040000915527344,35.369998931884766,1764200.0 2006-11-22,35.31999969482422,35.43000030517578,34.86000061035156,34.939998626708984,1773300.0 2006-11-24,35.18000030517578,35.81999969482422,35.130001068115234,35.33000183105469,1133400.0 2006-11-27,34.54999923706055,35.2599983215332,34.43000030517578,35.25,3603800.0 2006-11-28,34.380001068115234,35.400001525878906,34.29999923706055,34.29999923706055,2306700.0 2006-11-29,34.81999969482422,34.970001220703125,34.45000076293945,34.599998474121094,2271900.0 2006-11-30,35.04999923706055,35.15999984741211,34.63999938964844,34.63999938964844,1951700.0 2006-12-01,35.09000015258789,35.36000061035156,34.79999923706055,35.150001525878906,1776600.0 2006-12-04,35.22999954223633,35.29999923706055,34.91999816894531,35.16999816894531,1556400.0 2006-12-05,35.2400016784668,35.470001220703125,35.119998931884766,35.29999923706055,1888400.0 2006-12-06,34.9900016784668,35.349998474121094,34.970001220703125,35.18000030517578,1639500.0 2006-12-07,34.540000915527344,35.2400016784668,34.400001525878906,35.06999969482422,2737600.0 2006-12-08,35.0,35.099998474121094,34.47999954223633,34.599998474121094,1479100.0 2006-12-11,34.95000076293945,35.209999084472656,34.810001373291016,35.0099983215332,1588300.0 2006-12-12,35.540000915527344,35.599998474121094,35.0,35.06999969482422,1809900.0 2006-12-13,35.2400016784668,35.7400016784668,35.20000076293945,35.540000915527344,1765800.0 2006-12-14,35.56999969482422,35.79999923706055,35.209999084472656,35.209999084472656,2075900.0 2006-12-15,35.709999084472656,35.939998626708984,35.52000045776367,35.65999984741211,2156400.0 2006-12-18,35.75,35.95000076293945,35.56999969482422,35.619998931884766,1421600.0 2006-12-19,35.650001525878906,36.02000045776367,35.439998626708984,36.0099983215332,1189800.0 2006-12-20,36.09000015258789,36.18000030517578,35.63999938964844,35.65999984741211,2044500.0 2006-12-21,36.02000045776367,36.40999984741211,35.959999084472656,36.09000015258789,1640000.0 2006-12-22,35.72999954223633,35.939998626708984,35.59000015258789,35.849998474121094,855500.0 2006-12-26,35.75,35.849998474121094,35.349998474121094,35.599998474121094,986000.0 2006-12-27,35.470001220703125,36.04999923706055,35.470001220703125,35.72999954223633,2568800.0 2006-12-28,35.59000015258789,35.81999969482422,35.400001525878906,35.47999954223633,1437500.0 2006-12-29,35.70000076293945,35.7599983215332,35.459999084472656,35.52000045776367,7407100.0 2007-01-03,35.61000061035156,36.0,35.279998779296875,35.70000076293945,2335600.0 2007-01-04,35.58000183105469,35.66999816894531,35.0,35.04999923706055,2715700.0 2007-01-05,35.18000030517578,35.59000015258789,34.84000015258789,35.59000015258789,2437100.0 2007-01-08,34.95000076293945,35.189998626708984,34.84000015258789,35.189998626708984,1767000.0 2007-01-09,35.130001068115234,35.220001220703125,34.849998474121094,34.9900016784668,1591300.0 2007-01-10,35.900001525878906,36.09000015258789,34.900001525878906,35.099998474121094,5463800.0 2007-01-11,35.779998779296875,36.18000030517578,35.45000076293945,35.900001525878906,4418100.0 2007-01-12,35.79999923706055,36.20000076293945,35.70000076293945,35.790000915527344,2294500.0 2007-01-16,35.7599983215332,35.91999816894531,35.52000045776367,35.77000045776367,1639700.0 2007-01-17,35.25,35.86000061035156,35.220001220703125,35.810001373291016,1890800.0 2007-01-18,35.349998474121094,35.75,34.93000030517578,35.2599983215332,2186100.0 2007-01-19,35.630001068115234,35.779998779296875,35.2400016784668,35.459999084472656,1991200.0 2007-01-22,35.90999984741211,36.08000183105469,35.47999954223633,35.529998779296875,3657100.0 2007-01-23,35.310001373291016,36.2599983215332,35.16999816894531,35.81999969482422,5816000.0 2007-01-24,35.040000915527344,35.5,34.9900016784668,35.310001373291016,2543500.0 2007-01-25,34.7599983215332,35.369998931884766,34.709999084472656,35.119998931884766,3115700.0 2007-01-26,34.540000915527344,35.02000045776367,34.33000183105469,34.63999938964844,4329700.0 2007-01-29,35.16999816894531,35.310001373291016,34.0,34.209999084472656,3578600.0 2007-01-30,34.83000183105469,35.09000015258789,34.41999816894531,35.04999923706055,5135600.0 2007-01-31,34.91999816894531,35.20000076293945,34.130001068115234,34.58000183105469,7517700.0 2007-02-01,33.939998626708984,34.97999954223633,33.75,34.91999816894531,7770600.0 2007-02-02,34.029998779296875,34.09000015258789,33.70000076293945,34.060001373291016,4037400.0 2007-02-05,33.560001373291016,34.25,33.52000045776367,34.22999954223633,3706700.0 2007-02-06,33.66999816894531,33.880001068115234,33.220001220703125,33.43000030517578,3163200.0 2007-02-07,33.61000061035156,33.720001220703125,33.43000030517578,33.52000045776367,2905200.0 2007-02-08,32.970001220703125,33.4900016784668,32.849998474121094,33.45000076293945,5863100.0 2007-02-09,33.56999969482422,33.95000076293945,33.04999923706055,33.099998474121094,5324500.0 2007-02-12,34.310001373291016,34.75,33.61000061035156,33.7400016784668,5600700.0 2007-02-13,34.54999923706055,34.77000045776367,34.02000045776367,34.189998626708984,4269300.0 2007-02-14,34.43000030517578,34.5099983215332,34.11000061035156,34.18000030517578,3003100.0 2007-02-15,34.220001220703125,34.54999923706055,34.08000183105469,34.33000183105469,3081800.0 2007-02-16,34.95000076293945,34.97999954223633,34.16999816894531,34.220001220703125,3624000.0 2007-02-20,33.86000061035156,34.869998931884766,33.45000076293945,34.70000076293945,7947300.0 2007-02-21,33.439998626708984,33.810001373291016,33.209999084472656,33.79999923706055,4062700.0 2007-02-22,33.27000045776367,33.75,33.2599983215332,33.630001068115234,2706000.0 2007-02-23,33.2599983215332,33.630001068115234,32.939998626708984,33.630001068115234,1930000.0 2007-02-26,33.27000045776367,33.4900016784668,33.119998931884766,33.2599983215332,2384200.0 2007-02-27,32.08000183105469,33.54999923706055,32.0,33.52000045776367,3796500.0 2007-02-28,31.93000030517578,32.970001220703125,31.350000381469727,32.209999084472656,5436700.0 2007-03-01,32.369998931884766,32.58000183105469,31.59000015258789,31.799999237060547,4355900.0 2007-03-02,31.850000381469727,32.5,31.770000457763672,32.400001525878906,3276300.0 2007-03-05,31.6200008392334,31.979999542236328,31.18000030517578,31.600000381469727,4203200.0 2007-03-06,32.22999954223633,32.290000915527344,31.6200008392334,31.850000381469727,4375300.0 2007-03-07,31.309999465942383,32.29999923706055,31.209999084472656,32.2599983215332,5891100.0 2007-03-08,31.329999923706055,31.809999465942383,31.25,31.399999618530273,3223800.0 2007-03-09,31.5,31.639999389648438,31.219999313354492,31.34000015258789,5499700.0 2007-03-12,31.920000076293945,32.13999938964844,31.450000762939453,31.530000686645508,7992500.0 2007-03-13,30.93000030517578,31.760000228881836,30.809999465942383,31.649999618530273,12053600.0 2007-03-14,30.200000762939453,31.020000457763672,29.950000762939453,30.93000030517578,20493600.0 2007-03-15,30.600000381469727,30.950000762939453,30.0,30.040000915527344,11873200.0 2007-03-16,30.420000076293945,30.600000381469727,30.360000610351562,30.520000457763672,9656500.0 2007-03-19,30.899999618530273,31.059999465942383,30.25,30.670000076293945,11819400.0 2007-03-20,31.479999542236328,31.559999465942383,30.850000381469727,31.040000915527344,9052300.0 2007-03-21,31.350000381469727,31.510000228881836,31.209999084472656,31.489999771118164,7665100.0 2007-03-22,31.850000381469727,31.920000076293945,31.309999465942383,31.5,8707000.0 2007-03-23,32.0,32.29999923706055,31.75,32.029998779296875,10133500.0 2007-03-26,31.889999389648438,32.15999984741211,31.799999237060547,32.099998474121094,6746600.0 2007-03-27,31.700000762939453,31.889999389648438,31.530000686645508,31.889999389648438,5709000.0 2007-03-28,31.459999084472656,31.649999618530273,31.149999618530273,31.549999237060547,8982700.0 2007-03-29,31.520000457763672,31.780000686645508,31.299999237060547,31.469999313354492,7387700.0 2007-03-30,31.65999984741211,31.780000686645508,31.09000015258789,31.420000076293945,32441500.0 2007-04-02,30.850000381469727,31.6299991607666,30.280000686645508,31.6299991607666,50140700.0 2007-04-03,30.329999923706055,30.760000228881836,30.280000686645508,30.65999984741211,58552300.0 2007-04-04,30.719999313354492,31.170000076293945,30.18000030517578,30.200000762939453,52994600.0 2007-04-05,31.579999923706055,31.700000762939453,30.530000686645508,30.549999237060547,59724900.0 2007-04-09,31.309999465942383,31.75,31.059999465942383,31.280000686645508,28330900.0 2007-04-10,31.239999771118164,31.459999084472656,30.739999771118164,31.299999237060547,36468900.0 2007-04-11,32.02000045776367,32.06999969482422,30.899999618530273,31.18000030517578,40665000.0 2007-04-12,32.45000076293945,32.7400016784668,32.290000915527344,32.400001525878906,32890800.0 2007-04-13,32.79999923706055,32.90999984741211,32.36000061035156,32.59000015258789,22699400.0 2007-04-16,32.7599983215332,33.02000045776367,32.630001068115234,33.0,27618000.0 2007-04-17,32.900001525878906,32.95000076293945,32.290000915527344,32.47999954223633,18776200.0 2007-04-18,32.290000915527344,33.0,32.15999984741211,33.0,23121000.0 2007-04-19,32.849998474121094,32.900001525878906,32.20000076293945,32.54999923706055,28426400.0 2007-04-20,33.09000015258789,33.290000915527344,32.939998626708984,33.22999954223633,30370100.0 2007-04-23,33.209999084472656,33.349998474121094,32.84000015258789,32.91999816894531,16931600.0 2007-04-24,33.400001525878906,33.54999923706055,33.2400016784668,33.25,20525300.0 2007-04-25,33.470001220703125,33.70000076293945,33.31999969482422,33.400001525878906,14244200.0 2007-04-26,33.560001373291016,33.66999816894531,33.029998779296875,33.029998779296875,18431700.0 2007-04-27,33.560001373291016,33.56999969482422,33.099998474121094,33.099998474121094,16034500.0 2007-04-30,33.470001220703125,33.68000030517578,33.41999816894531,33.52000045776367,18112200.0 2007-05-01,33.4900016784668,33.560001373291016,33.29999923706055,33.47999954223633,19802600.0 2007-05-02,33.279998779296875,33.59000015258789,33.220001220703125,33.560001373291016,21247100.0 2007-05-03,32.83000183105469,33.470001220703125,32.810001373291016,33.279998779296875,16819900.0 2007-05-04,33.20000076293945,33.31999969482422,32.7599983215332,33.150001525878906,12883000.0 2007-05-07,33.0,33.25,32.93000030517578,33.099998474121094,12864000.0 2007-05-08,32.65999984741211,33.0,32.40999984741211,32.7599983215332,12943600.0 2007-05-09,32.779998779296875,32.81999969482422,32.5099983215332,32.54999923706055,14300500.0 2007-05-10,32.5,32.880001068115234,32.459999084472656,32.779998779296875,12224200.0 2007-05-11,32.5099983215332,32.56999969482422,32.290000915527344,32.45000076293945,27157000.0 2007-05-14,32.5,32.599998474121094,32.439998626708984,32.5099983215332,20068200.0 2007-05-15,32.599998474121094,32.650001525878906,32.25,32.279998779296875,17060300.0 2007-05-16,32.77000045776367,32.810001373291016,32.4900016784668,32.56999969482422,17622200.0 2007-05-17,32.900001525878906,33.040000915527344,32.66999816894531,32.720001220703125,14509200.0 2007-05-18,33.11000061035156,33.13999938964844,32.880001068115234,33.0,13618000.0 2007-05-21,33.189998626708984,33.27000045776367,32.900001525878906,32.9900016784668,17568800.0 2007-05-22,33.34000015258789,33.540000915527344,33.189998626708984,33.25,18425000.0 2007-05-23,33.31999969482422,33.47999954223633,33.25,33.45000076293945,16457600.0 2007-05-24,33.439998626708984,33.52000045776367,33.099998474121094,33.20000076293945,16787100.0 2007-05-25,33.5099983215332,33.599998474121094,33.369998931884766,33.439998626708984,13861600.0 2007-05-29,33.5099983215332,33.65999984741211,33.369998931884766,33.5099983215332,13012000.0 2007-05-30,33.689998626708984,33.70000076293945,33.2400016784668,33.25,17008700.0 2007-05-31,33.84000015258789,34.560001373291016,33.68000030517578,33.75,24910700.0 2007-06-01,34.41999816894531,34.439998626708984,34.0,34.09000015258789,15338600.0 2007-06-04,34.5099983215332,34.56999969482422,34.099998474121094,34.27000045776367,11054300.0 2007-06-05,34.45000076293945,34.56999969482422,34.18000030517578,34.369998931884766,15634800.0 2007-06-06,34.349998474121094,34.5,34.15999984741211,34.25,18385500.0 2007-06-07,34.619998931884766,34.93000030517578,34.11000061035156,34.36000061035156,19761500.0 2007-06-08,34.5099983215332,34.84000015258789,34.2599983215332,34.599998474121094,22185600.0 2007-06-11,34.52000045776367,34.75,34.369998931884766,34.5,14933100.0 2007-06-12,34.5099983215332,34.66999816894531,34.33000183105469,34.5,14028400.0 2007-06-13,35.25,35.369998931884766,34.369998931884766,34.369998931884766,27776300.0 2007-06-14,35.41999816894531,35.5099983215332,34.709999084472656,35.25,20571600.0 2007-06-15,35.310001373291016,35.59000015258789,35.20000076293945,35.41999816894531,15183000.0 2007-06-18,35.11000061035156,35.66999816894531,35.040000915527344,35.310001373291016,16214200.0 2007-06-19,34.650001525878906,35.08000183105469,34.560001373291016,34.959999084472656,18991600.0 2007-06-20,34.459999084472656,34.7599983215332,34.290000915527344,34.650001525878906,17227600.0 2007-06-21,36.7400016784668,37.20000076293945,34.25,34.369998931884766,57834100.0 2007-06-22,36.25,36.70000076293945,36.099998474121094,36.70000076293945,26934000.0 2007-06-25,35.61000061035156,36.400001525878906,35.540000915527344,36.209999084472656,19130800.0 2007-06-26,34.939998626708984,35.619998931884766,34.81999969482422,35.599998474121094,20142300.0 2007-06-27,35.7400016784668,35.93000030517578,34.61000061035156,34.619998931884766,22071800.0 2007-06-28,35.369998931884766,35.79999923706055,35.29999923706055,35.40999984741211,13380100.0 2007-06-29,35.25,35.75,35.06999969482422,35.400001525878906,14336800.0 2007-07-02,35.529998779296875,35.599998474121094,34.91999816894531,35.58000183105469,10179800.0 2007-07-03,34.65999984741211,35.20000076293945,34.5,35.029998779296875,14020900.0 2007-07-05,34.459999084472656,35.0,34.25,34.529998779296875,15584800.0 2007-07-06,34.2400016784668,34.599998474121094,34.04999923706055,34.54999923706055,17917300.0 2007-07-09,35.0099983215332,35.52000045776367,33.959999084472656,34.2400016784668,37447600.0 2007-07-10,34.400001525878906,35.439998626708984,34.279998779296875,34.720001220703125,16711400.0 2007-07-11,34.279998779296875,34.720001220703125,34.15999984741211,34.31999969482422,11106700.0 2007-07-12,34.79999923706055,34.880001068115234,34.2400016784668,34.4900016784668,10761500.0 2007-07-13,35.88999938964844,36.849998474121094,34.54999923706055,34.939998626708984,20420300.0 2007-07-16,35.52000045776367,36.029998779296875,35.209999084472656,35.7400016784668,13373200.0 2007-07-17,35.869998931884766,36.0,35.52000045776367,35.630001068115234,11305100.0 2007-07-18,35.70000076293945,36.349998474121094,35.4900016784668,35.86000061035156,15530300.0 2007-07-19,36.33000183105469,36.470001220703125,35.650001525878906,35.970001220703125,13064500.0 2007-07-20,35.529998779296875,36.29999923706055,35.369998931884766,36.29999923706055,14182300.0 2007-07-23,35.61000061035156,35.959999084472656,35.27000045776367,35.56999969482422,9728500.0 2007-07-24,34.84000015258789,36.18000030517578,34.630001068115234,36.099998474121094,18176200.0 2007-07-25,34.84000015258789,35.099998474121094,34.5099983215332,34.900001525878906,15105400.0 2007-07-26,33.439998626708984,35.0,32.95000076293945,35.0,29078800.0 2007-07-27,32.88999938964844,34.04999923706055,32.77000045776367,33.68000030517578,22904200.0 2007-07-30,32.97999954223633,34.0099983215332,32.720001220703125,33.099998474121094,26154300.0 2007-07-31,32.75,33.2400016784668,32.56999969482422,33.2400016784668,21629200.0 2007-08-01,32.43000030517578,33.20000076293945,31.75,33.099998474121094,31952800.0 2007-08-02,32.54999923706055,32.95000076293945,32.099998474121094,32.650001525878906,16138400.0 2007-08-03,31.959999084472656,32.91999816894531,31.950000762939453,32.689998626708984,11441600.0 2007-08-06,32.70000076293945,32.83000183105469,31.510000228881836,32.18000030517578,16878100.0 2007-08-07,32.56999969482422,32.83000183105469,32.209999084472656,32.470001220703125,11057200.0 2007-08-08,32.779998779296875,32.81999969482422,32.13999938964844,32.68000030517578,13128100.0 2007-08-09,31.450000762939453,32.47999954223633,31.450000762939453,32.310001373291016,15952600.0 2007-08-10,32.13999938964844,32.33000183105469,30.510000228881836,31.309999465942383,17982900.0 2007-08-13,32.20000076293945,32.66999816894531,32.150001525878906,32.279998779296875,25740800.0 2007-08-14,32.47999954223633,32.91999816894531,32.279998779296875,32.47999954223633,11965300.0 2007-08-15,31.75,32.650001525878906,31.65999984741211,32.5,10509000.0 2007-08-16,31.149999618530273,32.119998931884766,30.530000686645508,31.65999984741211,18587000.0 2007-08-17,31.309999465942383,31.889999389648438,30.850000381469727,31.889999389648438,17115300.0 2007-08-20,31.700000762939453,31.850000381469727,31.18000030517578,31.399999618530273,10630800.0 2007-08-21,31.639999389648438,31.979999542236328,31.420000076293945,31.540000915527344,8193300.0 2007-08-22,32.060001373291016,32.099998474121094,31.65999984741211,31.780000686645508,7841000.0 2007-08-23,32.099998474121094,32.380001068115234,31.75,32.08000183105469,6266300.0 2007-08-24,32.4900016784668,32.529998779296875,31.979999542236328,32.25,4484000.0 2007-08-27,32.40999984741211,32.849998474121094,32.2599983215332,32.29999923706055,11188200.0 2007-08-28,31.780000686645508,32.36000061035156,31.739999771118164,32.209999084472656,8929500.0 2007-08-29,31.920000076293945,31.989999771118164,31.65999984741211,31.809999465942383,13389600.0 2007-08-30,31.850000381469727,32.45000076293945,31.5,31.5,7625000.0 2007-08-31,32.060001373291016,32.369998931884766,31.850000381469727,31.920000076293945,9380200.0 2007-09-04,32.150001525878906,32.27000045776367,31.84000015258789,32.130001068115234,10799900.0 2007-09-05,32.599998474121094,33.02000045776367,32.400001525878906,33.02000045776367,17133700.0 2007-09-06,33.38999938964844,33.650001525878906,32.45000076293945,32.599998474121094,14352500.0 2007-09-07,32.88999938964844,33.34000015258789,32.52000045776367,32.61000061035156,9948300.0 2007-09-10,33.27000045776367,33.599998474121094,32.81999969482422,32.900001525878906,10108600.0 2007-09-11,33.790000915527344,33.95000076293945,33.36000061035156,33.4900016784668,11230100.0 2007-09-12,33.900001525878906,34.130001068115234,33.59000015258789,33.720001220703125,10369300.0 2007-09-13,34.029998779296875,34.25,33.88999938964844,34.0,8038700.0 2007-09-14,34.099998474121094,34.11000061035156,33.650001525878906,33.75,7023600.0 2007-09-17,33.88999938964844,34.15999984741211,33.7599983215332,34.0099983215332,6133800.0 2007-09-18,34.38999938964844,34.400001525878906,33.79999923706055,33.91999816894531,7836800.0 2007-09-19,34.380001068115234,34.650001525878906,34.18000030517578,34.2599983215332,7795100.0 2007-09-20,34.599998474121094,34.61000061035156,34.20000076293945,34.279998779296875,7560400.0 2007-09-21,34.849998474121094,34.900001525878906,34.599998474121094,34.63999938964844,12534600.0 2007-09-24,34.709999084472656,34.88999938964844,34.400001525878906,34.720001220703125,10761700.0 2007-09-25,34.41999816894531,34.529998779296875,34.18000030517578,34.5,9116500.0 2007-09-26,34.22999954223633,34.5,33.959999084472656,34.38999938964844,10321300.0 2007-09-27,34.40999984741211,34.5099983215332,34.060001373291016,34.400001525878906,9027700.0 2007-09-28,34.5099983215332,34.56999969482422,34.189998626708984,34.310001373291016,8658400.0 2007-10-01,34.70000076293945,34.810001373291016,34.40999984741211,34.5099983215332,6534400.0 2007-10-02,34.66999816894531,34.90999984741211,34.459999084472656,34.70000076293945,6492900.0 2007-10-03,34.290000915527344,34.63999938964844,34.08000183105469,34.63999938964844,7474400.0 2007-10-04,34.31999969482422,34.380001068115234,34.13999938964844,34.290000915527344,6079600.0 2007-10-05,34.29999923706055,34.47999954223633,33.91999816894531,34.400001525878906,6080100.0 2007-10-08,34.06999969482422,34.45000076293945,33.939998626708984,34.45000076293945,5084200.0 2007-10-09,34.11000061035156,34.16999816894531,33.880001068115234,34.040000915527344,7660600.0 2007-10-10,34.040000915527344,34.20000076293945,33.880001068115234,34.0,5812200.0 2007-10-11,33.529998779296875,34.06999969482422,33.470001220703125,33.970001220703125,7949400.0 2007-10-12,33.849998474121094,33.9900016784668,33.599998474121094,33.68000030517578,4586200.0 2007-10-15,33.599998474121094,34.040000915527344,33.52000045776367,33.779998779296875,7529500.0 2007-10-16,33.61000061035156,33.95000076293945,33.5099983215332,33.599998474121094,6406900.0 2007-10-17,33.72999954223633,34.040000915527344,33.54999923706055,33.93000030517578,20316400.0 2007-10-18,33.40999984741211,33.93000030517578,33.279998779296875,33.70000076293945,6166600.0 2007-10-19,32.599998474121094,33.54999923706055,32.599998474121094,33.40999984741211,9846600.0 2007-10-22,32.68000030517578,32.81999969482422,32.31999969482422,32.560001373291016,5009600.0 2007-10-23,32.939998626708984,33.02000045776367,32.5099983215332,32.939998626708984,5900800.0 2007-10-24,32.869998931884766,33.2400016784668,32.459999084472656,33.2400016784668,7243200.0 2007-10-25,32.7599983215332,33.04999923706055,32.52000045776367,32.83000183105469,5298800.0 2007-10-26,33.29999923706055,33.58000183105469,32.54999923706055,32.95000076293945,9869400.0 2007-10-29,32.97999954223633,33.43000030517578,32.650001525878906,33.349998474121094,8938200.0 2007-10-30,32.599998474121094,32.88999938964844,32.459999084472656,32.84000015258789,9414500.0 2007-10-31,33.40999984741211,33.41999816894531,32.88999938964844,32.900001525878906,18147600.0 2007-11-01,32.79999923706055,33.400001525878906,32.689998626708984,33.18000030517578,10356100.0 2007-11-02,32.81999969482422,33.0,32.5,32.900001525878906,6891800.0 2007-11-05,33.150001525878906,33.459999084472656,32.5,32.709999084472656,8324900.0 2007-11-06,33.38999938964844,33.439998626708984,33.0099983215332,33.0099983215332,8399500.0 2007-11-07,33.33000183105469,33.5,32.849998474121094,33.040000915527344,10293200.0 2007-11-08,33.11000061035156,33.5,32.720001220703125,33.36000061035156,21277700.0 2007-11-09,32.689998626708984,33.2400016784668,32.599998474121094,32.7400016784668,14434600.0 2007-11-12,32.709999084472656,33.09000015258789,32.52000045776367,32.52000045776367,8467400.0 2007-11-13,33.33000183105469,33.38999938964844,32.709999084472656,32.709999084472656,10384200.0 2007-11-14,32.97999954223633,33.34000015258789,32.630001068115234,32.630001068115234,9914700.0 2007-11-15,32.369998931884766,33.2400016784668,32.130001068115234,33.11000061035156,9476100.0 2007-11-16,32.5099983215332,32.630001068115234,32.11000061035156,32.560001373291016,10085400.0 2007-11-19,32.29999923706055,32.5099983215332,32.09000015258789,32.2400016784668,8895700.0 2007-11-20,33.04999923706055,33.220001220703125,32.099998474121094,32.099998474121094,11976700.0 2007-11-21,32.810001373291016,33.040000915527344,32.619998931884766,32.709999084472656,8397900.0 2007-11-23,33.439998626708984,33.45000076293945,32.81999969482422,32.959999084472656,4274100.0 2007-11-26,33.02000045776367,33.61000061035156,33.02000045776367,33.369998931884766,11741200.0 2007-11-27,33.20000076293945,33.369998931884766,32.959999084472656,33.2599983215332,9302600.0 2007-11-28,33.79999923706055,33.900001525878906,33.119998931884766,33.119998931884766,8368000.0 2007-11-29,34.33000183105469,34.43000030517578,33.529998779296875,33.65999984741211,7698600.0 2007-11-30,34.54999923706055,34.709999084472656,33.7400016784668,34.0,12200900.0 2007-12-03,34.41999816894531,34.75,34.06999969482422,34.27000045776367,5910500.0 2007-12-04,34.400001525878906,34.83000183105469,34.04999923706055,34.150001525878906,7290800.0 2007-12-05,34.83000183105469,34.9900016784668,34.220001220703125,34.220001220703125,31165500.0 2007-12-06,35.20000076293945,35.25,34.560001373291016,34.81999969482422,8160900.0 2007-12-07,34.68000030517578,35.290000915527344,34.66999816894531,34.97999954223633,7151900.0 2007-12-10,34.81999969482422,34.959999084472656,34.65999984741211,34.709999084472656,4437900.0 2007-12-11,34.27000045776367,35.09000015258789,34.13999938964844,34.939998626708984,7203900.0 2007-12-12,34.15999984741211,34.97999954223633,33.75,34.349998474121094,9668800.0 2007-12-13,34.15999984741211,34.310001373291016,33.810001373291016,33.91999816894531,6106600.0 2007-12-14,33.310001373291016,34.04999923706055,33.25,33.900001525878906,6998400.0 2007-12-17,32.56999969482422,33.29999923706055,32.540000915527344,33.099998474121094,9453000.0 2007-12-18,33.04999923706055,33.20000076293945,32.36000061035156,32.86000061035156,9476800.0 2007-12-19,33.029998779296875,33.349998474121094,32.709999084472656,32.9900016784668,8843100.0 2007-12-20,32.90999984741211,33.2400016784668,32.720001220703125,33.20000076293945,7549300.0 2007-12-21,33.2599983215332,33.45000076293945,32.7599983215332,33.22999954223633,11515600.0 2007-12-24,33.380001068115234,33.58000183105469,33.18000030517578,33.18000030517578,1437100.0 2007-12-26,33.52000045776367,33.619998931884766,33.16999816894531,33.43000030517578,5950300.0 2007-12-27,32.93000030517578,33.52000045776367,32.880001068115234,33.5,3660600.0 2007-12-28,32.95000076293945,33.29999923706055,32.7599983215332,33.0,4443200.0 2007-12-31,32.630001068115234,32.880001068115234,32.58000183105469,32.790000915527344,7418700.0 2008-01-02,32.04999923706055,32.58000183105469,31.940000534057617,32.54999923706055,5991800.0 2008-01-03,31.799999237060547,32.27000045776367,31.780000686645508,32.09000015258789,9466500.0 2008-01-04,31.450000762939453,32.189998626708984,31.3799991607666,31.75,7642500.0 2008-01-07,31.940000534057617,32.119998931884766,31.3799991607666,31.389999389648438,8410500.0 2008-01-08,31.600000381469727,32.29999923706055,31.5,31.989999771118164,7997000.0 2008-01-09,31.790000915527344,31.829999923706055,31.079999923706055,31.56999969482422,9246300.0 2008-01-10,32.70000076293945,32.849998474121094,31.610000610351562,31.610000610351562,9782700.0 2008-01-11,31.93000030517578,32.5099983215332,31.719999313354492,32.459999084472656,9798800.0 2008-01-14,31.799999237060547,32.119998931884766,31.579999923706055,32.119998931884766,8430900.0 2008-01-15,31.059999465942383,31.790000915527344,31.059999465942383,31.639999389648438,9273700.0 2008-01-16,31.18000030517578,31.5,30.860000610351562,30.860000610351562,7741200.0 2008-01-17,30.649999618530273,31.270000457763672,30.520000457763672,31.209999084472656,8166000.0 2008-01-18,30.149999618530273,30.989999771118164,29.950000762939453,30.850000381469727,11745500.0 2008-01-22,29.8799991607666,30.110000610351562,28.6299991607666,28.639999389648438,12921700.0 2008-01-23,30.549999237060547,30.6299991607666,29.200000762939453,29.25,13656400.0 2008-01-24,30.0,30.600000381469727,29.709999084472656,30.549999237060547,16373200.0 2008-01-25,29.780000686645508,30.149999618530273,29.5,29.979999542236328,11766100.0 2008-01-28,30.440000534057617,30.59000015258789,29.649999618530273,29.649999618530273,10489500.0 2008-01-29,30.190000534057617,30.670000076293945,29.850000381469727,30.56999969482422,10241200.0 2008-01-30,29.450000762939453,30.219999313354492,29.360000610351562,29.75,12324700.0 2008-01-31,29.270000457763672,29.739999771118164,29.0,29.530000686645508,13010500.0 2008-02-01,29.420000076293945,29.940000534057617,28.889999389648438,29.3700008392334,11918400.0 2008-02-04,29.469999313354492,29.65999984741211,29.309999465942383,29.399999618530273,7698300.0 2008-02-05,28.950000762939453,29.270000457763672,28.860000610351562,29.149999618530273,10549300.0 2008-02-06,29.260000228881836,29.56999969482422,29.0,29.09000015258789,7509600.0 2008-02-07,29.420000076293945,29.770000457763672,29.1200008392334,29.149999618530273,9284200.0 2008-02-08,28.809999465942383,29.31999969482422,28.700000762939453,29.31999969482422,9163600.0 2008-02-11,29.31999969482422,29.350000381469727,28.850000381469727,28.950000762939453,9266500.0 2008-02-12,29.239999771118164,29.690000534057617,29.09000015258789,29.290000915527344,9822400.0 2008-02-13,29.559999465942383,29.649999618530273,29.239999771118164,29.399999618530273,9227400.0 2008-02-14,29.309999465942383,30.0,29.239999771118164,29.600000381469727,7647600.0 2008-02-15,31.329999923706055,31.389999389648438,30.010000228881836,30.290000915527344,23086000.0 2008-02-19,31.18000030517578,31.649999618530273,30.959999084472656,31.579999923706055,9964100.0 2008-02-20,31.280000686645508,31.389999389648438,30.889999389648438,30.969999313354492,10137900.0 2008-02-21,30.84000015258789,31.469999313354492,30.670000076293945,31.450000762939453,9718700.0 2008-02-22,31.3700008392334,31.3700008392334,30.610000610351562,30.989999771118164,7091900.0 2008-02-25,31.530000686645508,31.579999923706055,31.209999084472656,31.450000762939453,6496400.0 2008-02-26,31.8799991607666,31.989999771118164,31.489999771118164,31.5,8941600.0 2008-02-27,32.040000915527344,32.189998626708984,31.729999542236328,31.969999313354492,6207600.0 2008-02-28,31.6299991607666,32.0099983215332,31.510000228881836,31.8700008392334,6922700.0 2008-02-29,31.170000076293945,32.08000183105469,31.079999923706055,31.6299991607666,9556600.0 2008-03-03,31.200000762939453,31.420000076293945,31.0,31.420000076293945,7876000.0 2008-03-04,31.010000228881836,31.270000457763672,30.739999771118164,31.0,11521700.0 2008-03-05,31.010000228881836,31.280000686645508,30.75,30.969999313354492,10823600.0 2008-03-06,30.780000686645508,31.15999984741211,30.75,31.15999984741211,8413500.0 2008-03-07,30.610000610351562,30.989999771118164,30.510000228881836,30.600000381469727,9037600.0 2008-03-10,30.709999084472656,30.979999542236328,30.5,30.649999618530273,8086900.0 2008-03-11,31.350000381469727,31.3799991607666,30.899999618530273,31.329999923706055,9430800.0 2008-03-12,30.950000762939453,31.510000228881836,30.899999618530273,31.360000610351562,8473000.0 2008-03-13,30.280000686645508,30.670000076293945,30.059999465942383,30.510000228881836,19519800.0 2008-03-14,29.8700008392334,30.549999237060547,29.670000076293945,30.440000534057617,10936400.0 2008-03-17,29.8700008392334,30.06999969482422,29.559999465942383,29.56999969482422,11947700.0 2008-03-18,30.559999465942383,30.56999969482422,30.0,30.3700008392334,11757900.0 2008-03-19,30.170000076293945,30.84000015258789,30.170000076293945,30.25,13269400.0 2008-03-20,31.149999618530273,31.25,30.209999084472656,30.209999084472656,13235600.0 2008-03-24,30.81999969482422,31.25,30.729999542236328,31.219999313354492,11053200.0 2008-03-25,30.65999984741211,31.010000228881836,30.549999237060547,30.770000457763672,10131100.0 2008-03-26,30.81999969482422,30.959999084472656,30.459999084472656,30.510000228881836,8005100.0 2008-03-27,30.940000534057617,31.149999618530273,30.799999237060547,30.889999389648438,8250200.0 2008-03-28,30.81999969482422,31.149999618530273,30.56999969482422,31.030000686645508,7694100.0 2008-03-31,31.010000228881836,31.200000762939453,30.65999984741211,30.65999984741211,11299700.0 2008-04-01,31.709999084472656,31.729999542236328,31.059999465942383,31.059999465942383,11677100.0 2008-04-02,31.579999923706055,31.850000381469727,31.459999084472656,31.670000076293945,6135800.0 2008-04-03,31.200000762939453,31.549999237060547,31.010000228881836,31.450000762939453,8763000.0 2008-04-04,31.540000915527344,31.690000534057617,31.18000030517578,31.190000534057617,8520300.0 2008-04-07,31.59000015258789,31.780000686645508,31.3799991607666,31.690000534057617,5132600.0 2008-04-08,31.65999984741211,31.690000534057617,31.43000030517578,31.440000534057617,7276900.0 2008-04-09,31.5,31.719999313354492,31.40999984741211,31.530000686645508,6130700.0 2008-04-10,30.979999542236328,31.549999237060547,30.940000534057617,31.5,8651600.0 2008-04-11,30.729999542236328,31.010000228881836,30.649999618530273,30.68000030517578,7075900.0 2008-04-14,30.790000915527344,30.950000762939453,30.600000381469727,30.65999984741211,4944700.0 2008-04-15,30.899999618530273,31.149999618530273,30.790000915527344,30.790000915527344,6879300.0 2008-04-16,31.200000762939453,31.299999237060547,30.829999923706055,31.09000015258789,10491400.0 2008-04-17,31.280000686645508,31.420000076293945,31.040000915527344,31.049999237060547,5601000.0 2008-04-18,31.450000762939453,31.780000686645508,31.299999237060547,31.65999984741211,6403300.0 2008-04-21,31.350000381469727,31.520000457763672,31.1200008392334,31.520000457763672,4018300.0 2008-04-22,30.920000076293945,31.3799991607666,30.75,31.280000686645508,5352400.0 2008-04-23,31.31999969482422,31.360000610351562,30.920000076293945,31.0,5103200.0 2008-04-24,31.25,31.530000686645508,30.81999969482422,31.030000686645508,5257300.0 2008-04-25,30.600000381469727,31.350000381469727,30.469999313354492,31.34000015258789,7196000.0 2008-04-28,30.3700008392334,30.75,30.309999465942383,30.649999618530273,11459400.0 2008-04-29,30.770000457763672,30.940000534057617,30.350000381469727,30.389999389648438,12747900.0 2008-04-30,31.6299991607666,32.119998931884766,31.200000762939453,31.290000915527344,18970700.0 2008-05-01,31.950000762939453,32.09000015258789,31.520000457763672,31.549999237060547,9569500.0 2008-05-02,32.040000915527344,32.279998779296875,31.920000076293945,32.18000030517578,9793100.0 2008-05-05,31.979999542236328,32.16999816894531,31.8700008392334,32.09000015258789,6393000.0 2008-05-06,31.959999084472656,32.029998779296875,31.670000076293945,31.889999389648438,5917400.0 2008-05-07,31.530000686645508,31.989999771118164,31.459999084472656,31.90999984741211,5734100.0 2008-05-08,31.790000915527344,31.989999771118164,31.290000915527344,31.290000915527344,5014400.0 2008-05-09,31.34000015258789,31.790000915527344,31.139999389648438,31.600000381469727,6445900.0 2008-05-12,31.360000610351562,31.459999084472656,30.969999313354492,31.43000030517578,6543100.0 2008-05-13,31.139999389648438,31.489999771118164,30.989999771118164,31.3799991607666,7116300.0 2008-05-14,31.709999084472656,31.739999771118164,31.139999389648438,31.200000762939453,9749700.0 2008-05-15,31.93000030517578,31.989999771118164,31.600000381469727,31.670000076293945,7582300.0 2008-05-16,32.5099983215332,32.56999969482422,31.93000030517578,32.310001373291016,12594600.0 2008-05-19,32.810001373291016,32.95000076293945,32.54999923706055,32.689998626708984,9273800.0 2008-05-20,32.560001373291016,32.75,32.43000030517578,32.720001220703125,7527300.0 2008-05-21,32.349998474121094,32.720001220703125,32.2400016784668,32.689998626708984,7141700.0 2008-05-22,32.41999816894531,32.56999969482422,32.18000030517578,32.33000183105469,5943400.0 2008-05-23,31.989999771118164,32.27000045776367,31.770000457763672,32.2599983215332,9656400.0 2008-05-27,32.279998779296875,32.31999969482422,31.979999542236328,31.979999542236328,9028700.0 2008-05-28,32.45000076293945,32.459999084472656,32.16999816894531,32.349998474121094,6135800.0 2008-05-29,32.81999969482422,32.939998626708984,32.290000915527344,32.400001525878906,5425100.0 2008-05-30,32.47999954223633,32.9900016784668,32.40999984741211,32.970001220703125,6239500.0 2008-06-02,32.130001068115234,32.470001220703125,31.860000610351562,32.29999923706055,6169100.0 2008-06-03,32.04999923706055,32.56999969482422,31.93000030517578,32.189998626708984,9186300.0 2008-06-04,31.889999389648438,32.13999938964844,31.760000228881836,32.0,7819000.0 2008-06-05,32.060001373291016,32.13999938964844,31.770000457763672,32.0,6991400.0 2008-06-06,31.219999313354492,31.950000762939453,31.219999313354492,31.770000457763672,7869000.0 2008-06-09,31.3799991607666,31.68000030517578,31.139999389648438,31.280000686645508,6628300.0 2008-06-10,31.239999771118164,31.440000534057617,31.0,31.219999313354492,7389600.0 2008-06-11,30.780000686645508,31.450000762939453,30.709999084472656,31.239999771118164,8298800.0 2008-06-12,30.799999237060547,31.049999237060547,30.68000030517578,30.979999542236328,8116500.0 2008-06-13,31.0,31.100000381469727,30.65999984741211,30.969999313354492,7306100.0 2008-06-16,30.270000457763672,30.920000076293945,30.049999237060547,30.850000381469727,11066800.0 2008-06-17,30.31999969482422,30.729999542236328,30.309999465942383,30.3700008392334,6073800.0 2008-06-18,30.0,30.420000076293945,29.950000762939453,30.190000534057617,7300700.0 2008-06-19,29.639999389648438,29.940000534057617,29.510000228881836,29.920000076293945,11878100.0 2008-06-20,29.209999084472656,29.729999542236328,29.010000228881836,29.56999969482422,15802700.0 2008-06-23,29.290000915527344,29.639999389648438,29.209999084472656,29.479999542236328,6866600.0 2008-06-24,29.229999542236328,29.540000915527344,28.8700008392334,29.299999237060547,7284400.0 2008-06-25,29.25,29.5,29.079999923706055,29.270000457763672,14340900.0 2008-06-26,28.829999923706055,29.459999084472656,28.770000457763672,29.459999084472656,10141600.0 2008-06-27,28.389999389648438,28.850000381469727,28.360000610351562,28.829999923706055,9617400.0 2008-06-30,28.450000762939453,28.690000534057617,28.329999923706055,28.389999389648438,9126200.0 2008-07-01,28.399999618530273,28.489999771118164,28.040000915527344,28.350000381469727,10612600.0 2008-07-02,28.719999313354492,28.920000076293945,28.329999923706055,28.399999618530273,10495100.0 2008-07-03,28.809999465942383,29.0,28.639999389648438,28.899999618530273,6874800.0 2008-07-07,28.700000762939453,29.0,28.459999084472656,28.8700008392334,9283500.0 2008-07-08,28.989999771118164,29.06999969482422,28.59000015258789,28.59000015258789,9830100.0 2008-07-09,29.0,29.270000457763672,28.920000076293945,29.010000228881836,7546900.0 2008-07-10,28.950000762939453,29.049999237060547,28.700000762939453,29.030000686645508,8134300.0 2008-07-11,28.93000030517578,29.239999771118164,28.600000381469727,28.670000076293945,9394400.0 2008-07-14,29.270000457763672,29.489999771118164,28.920000076293945,29.209999084472656,9289900.0 2008-07-15,29.420000076293945,29.649999618530273,28.920000076293945,29.079999923706055,8826300.0 2008-07-16,29.889999389648438,29.889999389648438,29.100000381469727,29.299999237060547,7979400.0 2008-07-17,29.90999984741211,29.989999771118164,29.5,29.850000381469727,11635700.0 2008-07-18,29.610000610351562,30.0,29.389999389648438,29.729999542236328,23388500.0 2008-07-21,28.93000030517578,29.610000610351562,28.790000915527344,29.549999237060547,14967600.0 2008-07-22,29.239999771118164,29.25,28.350000381469727,28.68000030517578,12321300.0 2008-07-23,29.799999237060547,29.920000076293945,29.170000076293945,29.290000915527344,16518900.0 2008-07-24,29.3799991607666,29.8799991607666,29.329999923706055,29.579999923706055,18025900.0 2008-07-25,29.3799991607666,29.559999465942383,29.170000076293945,29.329999923706055,18200700.0 2008-07-28,30.829999923706055,31.1299991607666,29.81999969482422,30.299999237060547,33427100.0 2008-07-29,31.459999084472656,31.5,30.530000686645508,30.889999389648438,64494200.0 2008-07-30,32.0099983215332,32.0099983215332,31.5,31.6299991607666,60255900.0 2008-07-31,31.81999969482422,32.0,31.690000534057617,31.8700008392334,70927000.0 2008-08-01,32.040000915527344,32.25,31.670000076293945,31.670000076293945,101679900.0 2008-08-04,32.099998474121094,32.27000045776367,31.280000686645508,31.489999771118164,20368700.0 2008-08-05,32.34000015258789,32.54999923706055,32.11000061035156,32.310001373291016,29854800.0 2008-08-06,32.279998779296875,32.47999954223633,32.09000015258789,32.2599983215332,11695900.0 2008-08-07,31.950000762939453,32.400001525878906,31.770000457763672,32.130001068115234,13858600.0 2008-08-08,32.79999923706055,32.84000015258789,31.649999618530273,31.649999618530273,17296400.0 2008-08-11,32.810001373291016,32.91999816894531,32.45000076293945,32.68000030517578,15715500.0 2008-08-12,32.66999816894531,32.97999954223633,32.380001068115234,32.400001525878906,19334400.0 2008-08-13,32.86000061035156,32.86000061035156,32.400001525878906,32.650001525878906,27973200.0 2008-08-14,32.689998626708984,32.95000076293945,32.349998474121094,32.650001525878906,18943100.0 2008-08-15,32.959999084472656,33.040000915527344,32.400001525878906,32.689998626708984,28541700.0 2008-08-18,32.66999816894531,33.099998474121094,32.58000183105469,32.97999954223633,15029300.0 2008-08-19,32.65999984741211,32.810001373291016,32.459999084472656,32.459999084472656,17982300.0 2008-08-20,32.79999923706055,32.869998931884766,32.189998626708984,32.65999984741211,14794300.0 2008-08-21,32.66999816894531,32.84000015258789,32.439998626708984,32.5099983215332,11478400.0 2008-08-22,32.58000183105469,32.79999923706055,32.08000183105469,32.79999923706055,13749500.0 2008-08-25,32.220001220703125,32.599998474121094,32.119998931884766,32.459999084472656,9654200.0 2008-08-26,32.06999969482422,32.310001373291016,31.920000076293945,32.220001220703125,11475900.0 2008-08-27,32.08000183105469,32.34000015258789,31.90999984741211,32.15999984741211,11333200.0 2008-08-28,32.08000183105469,32.209999084472656,31.739999771118164,32.209999084472656,15854700.0 2008-08-29,31.510000228881836,32.130001068115234,31.43000030517578,32.02000045776367,11785600.0 2008-09-02,31.700000762939453,32.2400016784668,31.56999969482422,31.84000015258789,14112100.0 2008-09-03,31.6200008392334,31.84000015258789,31.299999237060547,31.56999969482422,16253600.0 2008-09-04,31.729999542236328,31.989999771118164,31.299999237060547,31.56999969482422,18213600.0 2008-09-05,32.68000030517578,32.75,31.479999542236328,31.729999542236328,21553800.0 2008-09-08,33.18000030517578,33.20000076293945,32.560001373291016,32.86000061035156,18314100.0 2008-09-09,32.959999084472656,33.470001220703125,32.88999938964844,33.099998474121094,16884800.0 2008-09-10,32.790000915527344,33.060001373291016,32.61000061035156,32.7599983215332,12421200.0 2008-09-11,33.459999084472656,33.4900016784668,32.619998931884766,32.959999084472656,15225600.0 2008-09-12,33.34000015258789,33.41999816894531,32.90999984741211,33.2599983215332,13696300.0 2008-09-15,33.13999938964844,33.810001373291016,32.70000076293945,32.81999969482422,13482100.0 2008-09-16,33.540000915527344,33.68000030517578,32.5099983215332,32.65999984741211,16398900.0 2008-09-17,32.650001525878906,33.38999938964844,32.58000183105469,33.20000076293945,22708000.0 2008-09-18,33.7400016784668,34.0,33.0099983215332,33.7400016784668,28348200.0 2008-09-19,34.970001220703125,34.970001220703125,32.52000045776367,34.900001525878906,30598900.0 2008-09-22,33.09000015258789,34.2599983215332,32.95000076293945,34.2599983215332,13287300.0 2008-09-23,32.59000015258789,33.45000076293945,32.5,33.09000015258789,9477900.0 2008-09-24,32.599998474121094,32.9900016784668,32.310001373291016,32.7400016784668,8249700.0 2008-09-25,33.0099983215332,33.560001373291016,32.47999954223633,32.779998779296875,11072200.0 2008-09-26,32.93000030517578,32.970001220703125,32.52000045776367,32.65999984741211,7837700.0 2008-09-29,31.860000610351562,33.380001068115234,31.84000015258789,32.59000015258789,16848300.0 2008-09-30,32.75,32.79999923706055,31.959999084472656,32.15999984741211,12604600.0 2008-10-01,33.45000076293945,33.5,32.36000061035156,32.529998779296875,10823300.0 2008-10-02,33.540000915527344,34.0,33.099998474121094,33.279998779296875,14059000.0 2008-10-03,33.08000183105469,34.04999923706055,32.9900016784668,33.720001220703125,14682300.0 2008-10-06,31.729999542236328,33.0,31.100000381469727,32.400001525878906,21207000.0 2008-10-07,30.739999771118164,32.349998474121094,30.6299991607666,32.099998474121094,17408000.0 2008-10-08,29.969999313354492,31.1200008392334,29.8700008392334,30.81999969482422,22752000.0 2008-10-09,27.700000762939453,30.18000030517578,27.670000076293945,30.020000457763672,21094000.0 2008-10-10,27.25,28.690000534057617,25.559999465942383,26.690000534057617,34995500.0 2008-10-13,28.329999923706055,28.889999389648438,28.139999389648438,28.3799991607666,23149900.0 2008-10-14,27.90999984741211,29.639999389648438,27.829999923706055,29.43000030517578,24479000.0 2008-10-15,26.3700008392334,27.969999313354492,26.229999542236328,27.959999084472656,23664100.0 2008-10-16,27.5,27.579999923706055,25.920000076293945,26.549999237060547,26888000.0 2008-10-17,28.6200008392334,29.459999084472656,26.389999389648438,27.18000030517578,20519000.0 2008-10-20,29.59000015258789,29.790000915527344,28.959999084472656,29.34000015258789,14485500.0 2008-10-21,29.229999542236328,29.920000076293945,29.149999618530273,29.260000228881836,9723500.0 2008-10-22,28.18000030517578,28.959999084472656,27.510000228881836,28.559999465942383,14558500.0 2008-10-23,28.40999984741211,28.68000030517578,26.899999618530273,28.68000030517578,17326100.0 2008-10-24,27.100000381469727,27.799999237060547,26.690000534057617,26.799999237060547,15143000.0 2008-10-27,26.920000076293945,27.889999389648438,26.510000228881836,26.75,11899400.0 2008-10-28,28.8799991607666,28.950000762939453,26.3700008392334,27.360000610351562,18866500.0 2008-10-29,28.469999313354492,29.829999923706055,28.190000534057617,29.399999618530273,15621200.0 2008-10-30,28.950000762939453,29.420000076293945,28.360000610351562,29.260000228881836,15952100.0 2008-10-31,29.18000030517578,29.56999969482422,28.809999465942383,29.149999618530273,12346300.0 2008-11-03,29.309999465942383,29.56999969482422,28.799999237060547,29.1200008392334,8425500.0 2008-11-04,30.510000228881836,30.510000228881836,29.440000534057617,29.940000534057617,12049100.0 2008-11-05,29.229999542236328,30.530000686645508,29.0,30.059999465942383,10726700.0 2008-11-06,28.020000457763672,29.389999389648438,27.809999465942383,29.350000381469727,14725600.0 2008-11-07,28.489999771118164,28.799999237060547,27.93000030517578,28.270000457763672,12077900.0 2008-11-10,28.200000762939453,29.049999237060547,27.799999237060547,29.049999237060547,10322400.0 2008-11-11,28.040000915527344,28.399999618530273,27.610000610351562,27.84000015258789,10285300.0 2008-11-12,27.049999237060547,28.010000228881836,26.979999542236328,27.5,14966800.0 2008-11-13,28.110000610351562,28.149999618530273,26.270000457763672,27.149999618530273,22936900.0 2008-11-14,27.440000534057617,28.510000228881836,26.040000915527344,27.639999389648438,13373800.0 2008-11-17,26.829999923706055,27.670000076293945,26.780000686645508,27.030000686645508,12628200.0 2008-11-18,27.1200008392334,27.280000686645508,26.260000228881836,26.420000076293945,18009500.0 2008-11-19,25.989999771118164,27.43000030517578,25.950000762939453,27.06999969482422,17774500.0 2008-11-20,24.8700008392334,26.43000030517578,24.75,25.649999618530273,20477700.0 2008-11-21,26.559999465942383,26.559999465942383,24.850000381469727,25.360000610351562,19215600.0 2008-11-24,26.959999084472656,27.3700008392334,26.280000686645508,26.760000228881836,14471600.0 2008-11-25,26.8700008392334,27.489999771118164,26.049999237060547,27.489999771118164,15865200.0 2008-11-26,26.969999313354492,27.0,26.239999771118164,26.389999389648438,12096800.0 2008-11-28,27.209999084472656,27.209999084472656,26.479999542236328,26.889999389648438,6124900.0 2008-12-01,25.559999465942383,26.950000762939453,25.5,26.93000030517578,14361600.0 2008-12-02,26.149999618530273,26.190000534057617,25.450000762939453,25.899999618530273,11829700.0 2008-12-03,26.6299991607666,26.75,25.639999389648438,25.719999313354492,12380800.0 2008-12-04,26.110000610351562,26.889999389648438,25.93000030517578,26.43000030517578,10178200.0 2008-12-05,27.649999618530273,27.739999771118164,25.799999237060547,26.1200008392334,16901300.0 2008-12-08,27.68000030517578,28.350000381469727,27.530000686645508,28.010000228881836,15621800.0 2008-12-09,26.950000762939453,27.75,26.690000534057617,27.59000015258789,16469600.0 2008-12-10,26.8700008392334,27.25,26.510000228881836,27.110000610351562,11687000.0 2008-12-11,26.809999465942383,27.06999969482422,26.729999542236328,26.84000015258789,15338700.0 2008-12-12,26.959999084472656,27.139999389648438,26.229999542236328,26.6299991607666,11848200.0 2008-12-15,26.739999771118164,27.149999618530273,26.420000076293945,26.860000610351562,10080900.0 2008-12-16,27.309999465942383,27.5,26.760000228881836,26.8799991607666,15825000.0 2008-12-17,27.020000457763672,27.440000534057617,26.780000686645508,27.0,13127600.0 2008-12-18,26.729999542236328,27.670000076293945,26.5,27.1200008392334,12807000.0 2008-12-19,26.670000076293945,27.260000228881836,26.469999313354492,26.90999984741211,19801300.0 2008-12-22,26.860000610351562,27.149999618530273,26.459999084472656,26.81999969482422,9258300.0 2008-12-23,26.270000457763672,26.959999084472656,26.149999618530273,26.889999389648438,6444900.0 2008-12-24,26.469999313354492,26.579999923706055,26.299999237060547,26.40999984741211,2191400.0 2008-12-26,26.639999389648438,26.780000686645508,26.360000610351562,26.540000915527344,2736300.0 2008-12-29,26.520000457763672,26.850000381469727,26.149999618530273,26.84000015258789,5978300.0 2008-12-30,26.600000381469727,26.84000015258789,26.31999969482422,26.579999923706055,8454900.0 2008-12-31,26.850000381469727,26.950000762939453,26.350000381469727,26.639999389648438,9757600.0 2009-01-02,27.34000015258789,27.440000534057617,26.559999465942383,26.93000030517578,7794200.0 2009-01-05,27.6200008392334,27.760000228881836,27.219999313354492,27.229999542236328,10196400.0 2009-01-06,27.780000686645508,28.059999465942383,27.40999984741211,27.6299991607666,10244500.0 2009-01-07,27.760000228881836,27.969999313354492,27.440000534057617,27.440000534057617,11029200.0 2009-01-08,27.989999771118164,28.1200008392334,27.68000030517578,27.690000534057617,13669700.0 2009-01-09,27.780000686645508,28.25,27.719999313354492,28.079999923706055,8161500.0 2009-01-12,28.530000686645508,28.610000610351562,27.559999465942383,27.780000686645508,13798000.0 2009-01-13,28.81999969482422,29.049999237060547,28.56999969482422,28.56999969482422,12474700.0 2009-01-14,27.989999771118164,28.540000915527344,27.75,28.43000030517578,13733700.0 2009-01-15,28.06999969482422,28.15999984741211,27.3799991607666,28.1200008392334,13851500.0 2009-01-16,28.639999389648438,28.790000915527344,28.170000076293945,28.399999618530273,12432800.0 2009-01-20,28.219999313354492,28.93000030517578,28.170000076293945,28.639999389648438,11162800.0 2009-01-21,28.329999923706055,28.56999969482422,27.84000015258789,28.440000534057617,23904500.0 2009-01-22,28.90999984741211,28.90999984741211,27.8799991607666,28.0,16888500.0 2009-01-23,28.670000076293945,28.770000457763672,28.110000610351562,28.5,11483400.0 2009-01-26,28.850000381469727,29.190000534057617,28.59000015258789,28.940000534057617,9172100.0 2009-01-27,29.149999618530273,29.299999237060547,28.729999542236328,28.809999465942383,10557200.0 2009-01-28,29.56999969482422,29.84000015258789,29.209999084472656,29.540000915527344,10587700.0 2009-01-29,29.280000686645508,29.81999969482422,29.190000534057617,29.389999389648438,9651800.0 2009-01-30,28.049999237060547,29.280000686645508,27.8799991607666,29.209999084472656,17533200.0 2009-02-02,28.239999771118164,28.399999618530273,27.6200008392334,27.670000076293945,11927800.0 2009-02-03,28.739999771118164,28.8700008392334,28.0,28.469999313354492,8647000.0 2009-02-04,26.110000610351562,26.790000915527344,25.899999618530273,26.09000015258789,26372300.0 2009-02-05,26.0,26.219999313354492,25.6200008392334,26.010000228881836,14236300.0 2009-02-06,26.34000015258789,26.469999313354492,25.920000076293945,26.079999923706055,11156800.0 2009-02-09,25.8799991607666,26.34000015258789,25.81999969482422,26.309999465942383,8687400.0 2009-02-10,24.979999542236328,25.8799991607666,24.829999923706055,25.719999313354492,13997600.0 2009-02-11,25.110000610351562,25.290000915527344,24.850000381469727,25.18000030517578,10631600.0 2009-02-12,25.469999313354492,25.5,24.610000610351562,24.770000457763672,18134100.0 2009-02-13,25.200000762939453,25.469999313354492,25.15999984741211,25.440000534057617,10227800.0 2009-02-17,24.719999313354492,25.030000686645508,24.309999465942383,24.489999771118164,13847400.0 2009-02-18,24.31999969482422,24.899999618530273,24.190000534057617,24.84000015258789,11156800.0 2009-02-19,24.329999923706055,24.899999618530273,24.260000228881836,24.469999313354492,9212300.0 2009-02-20,23.510000228881836,24.0,23.280000686645508,23.850000381469727,15247800.0 2009-02-23,22.959999084472656,24.09000015258789,22.920000076293945,23.6200008392334,11432000.0 2009-02-24,23.719999313354492,23.75,22.90999984741211,23.149999618530273,15885500.0 2009-02-25,23.84000015258789,24.200000762939453,23.579999923706055,23.639999389648438,17610800.0 2009-02-26,22.8700008392334,24.09000015258789,22.860000610351562,24.09000015258789,11645400.0 2009-02-27,22.780000686645508,23.0,22.450000762939453,22.489999771118164,14641100.0 2009-03-02,22.1200008392334,22.6299991607666,22.030000686645508,22.43000030517578,12795600.0 2009-03-03,21.940000534057617,22.260000228881836,21.75,22.15999984741211,14104700.0 2009-03-04,21.950000762939453,22.329999923706055,21.530000686645508,22.219999313354492,12724600.0 2009-03-05,21.0,21.600000381469727,20.809999465942383,21.350000381469727,13954200.0 2009-03-06,21.6200008392334,21.690000534057617,21.1299991607666,21.200000762939453,14208500.0 2009-03-09,21.229999542236328,21.6200008392334,21.15999984741211,21.440000534057617,10011900.0 2009-03-10,21.799999237060547,21.799999237060547,21.299999237060547,21.350000381469727,12391600.0 2009-03-11,21.31999969482422,21.899999618530273,21.09000015258789,21.899999618530273,14382200.0 2009-03-12,22.260000228881836,22.309999465942383,21.1299991607666,21.309999465942383,12476100.0 2009-03-13,22.530000686645508,22.579999923706055,22.25,22.399999618530273,8384300.0 2009-03-16,22.8700008392334,23.34000015258789,22.75,22.75,8528900.0 2009-03-17,23.309999465942383,23.309999465942383,22.65999984741211,22.93000030517578,7721900.0 2009-03-18,22.290000915527344,23.239999771118164,22.100000381469727,23.190000534057617,19882200.0 2009-03-19,22.15999984741211,22.709999084472656,22.06999969482422,22.489999771118164,9746400.0 2009-03-20,22.139999389648438,22.399999618530273,22.100000381469727,22.18000030517578,15551100.0 2009-03-23,23.149999618530273,23.149999618530273,22.149999618530273,22.280000686645508,13592100.0 2009-03-24,23.170000076293945,23.3799991607666,22.799999237060547,22.8799991607666,10858400.0 2009-03-25,23.049999237060547,23.579999923706055,22.719999313354492,23.31999969482422,11340200.0 2009-03-26,23.06999969482422,23.350000381469727,22.780000686645508,23.280000686645508,11717900.0 2009-03-27,22.889999389648438,23.299999237060547,22.809999465942383,22.84000015258789,10604600.0 2009-03-30,21.84000015258789,22.719999313354492,21.709999084472656,22.6299991607666,15357500.0 2009-03-31,22.290000915527344,22.5,21.850000381469727,22.0,14567100.0 2009-04-01,22.809999465942383,22.889999389648438,21.940000534057617,22.1299991607666,10373300.0 2009-04-02,22.969999313354492,23.450000762939453,22.889999389648438,23.34000015258789,10912300.0 2009-04-03,23.0,23.399999618530273,22.649999618530273,23.020000457763672,8333900.0 2009-04-06,22.600000381469727,23.1200008392334,22.549999237060547,22.959999084472656,9432100.0 2009-04-07,22.459999084472656,22.600000381469727,22.229999542236328,22.309999465942383,12938100.0 2009-04-08,22.049999237060547,22.600000381469727,21.969999313354492,22.579999923706055,15250500.0 2009-04-09,22.350000381469727,22.510000228881836,22.030000686645508,22.479999542236328,11460100.0 2009-04-13,22.459999084472656,22.540000915527344,22.229999542236328,22.229999542236328,6925700.0 2009-04-14,22.40999984741211,22.549999237060547,22.059999465942383,22.309999465942383,7991300.0 2009-04-15,22.8700008392334,22.8799991607666,22.350000381469727,22.350000381469727,7130100.0 2009-04-16,22.649999618530273,22.829999923706055,22.350000381469727,22.780000686645508,12310700.0 2009-04-17,22.670000076293945,22.81999969482422,22.280000686645508,22.719999313354492,13609900.0 2009-04-20,22.469999313354492,22.93000030517578,22.450000762939453,22.459999084472656,10906800.0 2009-04-21,22.75,22.860000610351562,22.40999984741211,22.40999984741211,9887300.0 2009-04-22,22.440000534057617,22.790000915527344,22.389999389648438,22.649999618530273,8564500.0 2009-04-23,22.270000457763672,22.5,22.06999969482422,22.43000030517578,11580500.0 2009-04-24,22.260000228881836,22.389999389648438,22.15999984741211,22.3700008392334,9030000.0 2009-04-27,22.3799991607666,22.700000762939453,22.0,22.110000610351562,10118700.0 2009-04-28,22.799999237060547,23.0,22.15999984741211,22.31999969482422,7935400.0 2009-04-29,23.270000457763672,23.549999237060547,22.81999969482422,22.90999984741211,9467400.0 2009-04-30,23.399999618530273,23.709999084472656,23.110000610351562,23.3799991607666,11743400.0 2009-05-01,23.489999771118164,23.5,23.15999984741211,23.450000762939453,5939100.0 2009-05-04,24.260000228881836,24.260000228881836,23.549999237060547,23.690000534057617,11020600.0 2009-05-05,25.219999313354492,26.440000534057617,25.139999389648438,25.579999923706055,28944400.0 2009-05-06,25.0,25.670000076293945,24.93000030517578,25.600000381469727,15545500.0 2009-05-07,25.040000915527344,25.520000457763672,24.81999969482422,25.15999984741211,15644100.0 2009-05-08,25.530000686645508,25.690000534057617,25.100000381469727,25.329999923706055,13016700.0 2009-05-11,25.200000762939453,25.450000762939453,25.0,25.31999969482422,7661800.0 2009-05-12,25.40999984741211,25.690000534057617,25.219999313354492,25.219999313354492,8205800.0 2009-05-13,24.889999389648438,25.200000762939453,24.670000076293945,25.200000762939453,12130200.0 2009-05-14,25.100000381469727,25.18000030517578,24.780000686645508,24.959999084472656,8177800.0 2009-05-15,24.799999237060547,25.100000381469727,24.68000030517578,25.030000686645508,8430400.0 2009-05-18,25.059999465942383,25.09000015258789,24.709999084472656,24.899999618530273,8658600.0 2009-05-19,25.059999465942383,25.149999618530273,24.809999465942383,24.93000030517578,7295500.0 2009-05-20,24.850000381469727,25.329999923706055,24.790000915527344,25.1299991607666,8923000.0 2009-05-21,24.93000030517578,24.93000030517578,24.399999618530273,24.639999389648438,8898000.0 2009-05-22,25.459999084472656,25.770000457763672,24.899999618530273,24.979999542236328,9739300.0 2009-05-26,25.860000610351562,25.90999984741211,25.170000076293945,25.389999389648438,9067000.0 2009-05-27,25.459999084472656,25.8700008392334,25.360000610351562,25.81999969482422,8475300.0 2009-05-28,25.81999969482422,25.899999618530273,25.219999313354492,25.530000686645508,9944700.0 2009-05-29,26.110000610351562,26.1200008392334,25.649999618530273,25.799999237060547,9636700.0 2009-06-01,26.639999389648438,26.670000076293945,26.190000534057617,26.280000686645508,11968100.0 2009-06-02,27.0,27.139999389648438,26.559999465942383,26.559999465942383,11696500.0 2009-06-03,26.809999465942383,26.90999984741211,26.43000030517578,26.899999618530273,10994400.0 2009-06-04,27.040000915527344,27.229999542236328,26.639999389648438,26.899999618530273,11081900.0 2009-06-05,26.6299991607666,27.239999771118164,26.459999084472656,27.239999771118164,10510500.0 2009-06-08,26.59000015258789,26.860000610351562,26.43000030517578,26.65999984741211,7818300.0 2009-06-09,26.209999084472656,26.799999237060547,26.110000610351562,26.729999542236328,9309800.0 2009-06-10,25.850000381469727,26.489999771118164,25.6299991607666,26.31999969482422,13487100.0 2009-06-11,25.950000762939453,26.420000076293945,25.920000076293945,25.969999313354492,10828000.0 2009-06-12,25.940000534057617,26.18000030517578,25.709999084472656,25.899999618530273,6588500.0 2009-06-15,25.260000228881836,25.850000381469727,25.229999542236328,25.850000381469727,9899900.0 2009-06-16,24.809999465942383,25.389999389648438,24.809999465942383,25.389999389648438,11823300.0 2009-06-17,24.8799991607666,25.34000015258789,24.799999237060547,24.8799991607666,13226000.0 2009-06-18,25.850000381469727,25.979999542236328,24.8700008392334,24.950000762939453,11606000.0 2009-06-19,25.40999984741211,26.09000015258789,25.290000915527344,26.09000015258789,12740300.0 2009-06-22,25.25,25.510000228881836,25.170000076293945,25.299999237060547,10227700.0 2009-06-23,25.6299991607666,25.719999313354492,25.200000762939453,25.34000015258789,11278800.0 2009-06-24,25.739999771118164,26.0,25.649999618530273,25.81999969482422,10982100.0 2009-06-25,25.969999313354492,26.200000762939453,25.5,25.809999465942383,11882700.0 2009-06-26,25.559999465942383,25.770000457763672,25.260000228881836,25.729999542236328,11061500.0 2009-06-29,25.579999923706055,25.760000228881836,25.399999618530273,25.56999969482422,6782400.0 2009-06-30,25.34000015258789,25.829999923706055,25.079999923706055,25.709999084472656,10316400.0 2009-07-01,26.610000610351562,26.760000228881836,25.489999771118164,25.510000228881836,16294200.0 2009-07-02,25.959999084472656,26.389999389648438,25.8700008392334,26.260000228881836,10720000.0 2009-07-06,26.440000534057617,26.479999542236328,25.799999237060547,25.959999084472656,11413000.0 2009-07-07,25.75,26.43000030517578,25.719999313354492,26.399999618530273,11953400.0 2009-07-08,25.700000762939453,25.950000762939453,25.40999984741211,25.889999389648438,12384400.0 2009-07-09,25.799999237060547,25.950000762939453,25.450000762939453,25.649999618530273,8532900.0 2009-07-10,26.079999923706055,26.18000030517578,25.510000228881836,25.899999618530273,8514400.0 2009-07-13,26.8799991607666,27.0,26.309999465942383,26.420000076293945,11298800.0 2009-07-14,27.0,27.09000015258789,26.709999084472656,27.010000228881836,7946000.0 2009-07-15,27.530000686645508,27.56999969482422,27.0,27.15999984741211,8660800.0 2009-07-16,27.729999542236328,27.780000686645508,27.40999984741211,27.479999542236328,8567900.0 2009-07-17,27.43000030517578,27.940000534057617,27.270000457763672,27.809999465942383,7977700.0 2009-07-20,27.600000381469727,27.639999389648438,27.209999084472656,27.600000381469727,6041000.0 2009-07-21,27.579999923706055,27.920000076293945,27.229999542236328,27.799999237060547,6511100.0 2009-07-22,27.920000076293945,28.049999237060547,27.729999542236328,27.920000076293945,10155900.0 2009-07-23,28.3700008392334,28.799999237060547,27.84000015258789,27.950000762939453,13309300.0 2009-07-24,28.1200008392334,28.450000762939453,27.959999084472656,28.399999618530273,12195200.0 2009-07-27,28.260000228881836,28.290000915527344,27.790000915527344,28.139999389648438,7648500.0 2009-07-28,28.469999313354492,28.530000686645508,28.1299991607666,28.200000762939453,7325300.0 2009-07-29,28.540000915527344,28.649999618530273,28.260000228881836,28.360000610351562,6515500.0 2009-07-30,28.56999969482422,29.110000610351562,28.510000228881836,28.8700008392334,9795200.0 2009-07-31,28.34000015258789,28.760000228881836,28.329999923706055,28.579999923706055,9371700.0 2009-08-03,28.200000762939453,28.59000015258789,28.049999237060547,28.549999237060547,10950000.0 2009-08-04,28.34000015258789,28.350000381469727,28.040000915527344,28.110000610351562,8912500.0 2009-08-05,28.329999923706055,28.459999084472656,27.690000534057617,28.15999984741211,11607800.0 2009-08-06,28.360000610351562,28.780000686645508,28.280000686645508,28.6299991607666,6375500.0 2009-08-07,28.700000762939453,28.8799991607666,28.600000381469727,28.799999237060547,8123700.0 2009-08-10,28.6299991607666,28.670000076293945,28.5,28.610000610351562,5701100.0 2009-08-11,28.459999084472656,28.729999542236328,28.3700008392334,28.639999389648438,6021700.0 2009-08-12,28.5,28.719999313354492,28.280000686645508,28.309999465942383,7377800.0 2009-08-13,28.350000381469727,28.56999969482422,28.1299991607666,28.40999984741211,7914700.0 2009-08-14,28.100000381469727,28.459999084472656,27.829999923706055,28.34000015258789,6728900.0 2009-08-17,27.790000915527344,28.0,27.700000762939453,27.920000076293945,6557100.0 2009-08-18,27.940000534057617,28.010000228881836,27.6200008392334,27.8799991607666,5916100.0 2009-08-19,28.6299991607666,28.639999389648438,27.809999465942383,27.84000015258789,10220800.0 2009-08-20,28.350000381469727,28.68000030517578,28.18000030517578,28.6299991607666,7912100.0 2009-08-21,28.809999465942383,29.020000457763672,28.399999618530273,28.59000015258789,11596600.0 2009-08-24,28.399999618530273,28.829999923706055,28.31999969482422,28.829999923706055,9924000.0 2009-08-25,28.600000381469727,28.84000015258789,28.450000762939453,28.610000610351562,7665500.0 2009-08-26,28.459999084472656,28.780000686645508,28.299999237060547,28.579999923706055,8262600.0 2009-08-27,28.420000076293945,28.670000076293945,28.09000015258789,28.59000015258789,6987000.0 2009-08-28,28.34000015258789,28.540000915527344,28.09000015258789,28.540000915527344,5990800.0 2009-08-31,28.350000381469727,28.489999771118164,28.139999389648438,28.239999771118164,5493100.0 2009-09-01,28.06999969482422,28.530000686645508,28.0,28.440000534057617,9695400.0 2009-09-02,28.010000228881836,28.06999969482422,27.850000381469727,28.049999237060547,7126800.0 2009-09-03,27.989999771118164,28.09000015258789,27.579999923706055,28.049999237060547,6759400.0 2009-09-04,28.100000381469727,28.18000030517578,27.860000610351562,28.059999465942383,4227300.0 2009-09-08,26.450000762939453,26.920000076293945,26.139999389648438,26.360000610351562,43171900.0 2009-09-09,26.850000381469727,26.850000381469727,26.399999618530273,26.600000381469727,18191600.0 2009-09-10,26.190000534057617,26.940000534057617,26.110000610351562,26.899999618530273,23755500.0 2009-09-11,26.100000381469727,26.399999618530273,26.049999237060547,26.350000381469727,17350500.0 2009-09-14,26.110000610351562,26.270000457763672,26.020000457763672,26.100000381469727,12747800.0 2009-09-15,26.079999923706055,26.200000762939453,26.010000228881836,26.170000076293945,15060300.0 2009-09-16,26.270000457763672,26.450000762939453,26.049999237060547,26.170000076293945,17300200.0 2009-09-17,26.520000457763672,26.780000686645508,26.420000076293945,26.450000762939453,13075100.0 2009-09-18,26.729999542236328,26.780000686645508,26.450000762939453,26.739999771118164,12899200.0 2009-09-21,26.75,26.959999084472656,26.549999237060547,26.559999465942383,10658000.0 2009-09-22,26.489999771118164,26.899999618530273,26.3799991607666,26.899999618530273,10591400.0 2009-09-23,26.280000686645508,26.6299991607666,26.25,26.549999237060547,11285700.0 2009-09-24,26.3799991607666,26.520000457763672,26.18000030517578,26.329999923706055,10815300.0 2009-09-25,26.530000686645508,26.790000915527344,26.309999465942383,26.43000030517578,11697000.0 2009-09-28,26.170000076293945,26.459999084472656,26.110000610351562,26.280000686645508,10171500.0 2009-09-29,26.020000457763672,26.290000915527344,25.899999618530273,26.149999618530273,10428600.0 2009-09-30,26.270000457763672,26.309999465942383,25.75,26.030000686645508,12953100.0 2009-10-01,25.989999771118164,26.229999542236328,25.790000915527344,26.229999542236328,12950900.0 2009-10-02,25.950000762939453,26.010000228881836,25.75,25.860000610351562,10994300.0 2009-10-05,26.020000457763672,26.059999465942383,25.719999313354492,25.950000762939453,8853000.0 2009-10-06,26.09000015258789,26.219999313354492,26.020000457763672,26.110000610351562,12956800.0 2009-10-07,26.049999237060547,26.190000534057617,25.989999771118164,26.100000381469727,7773200.0 2009-10-08,26.110000610351562,26.270000457763672,26.049999237060547,26.25,11039300.0 2009-10-09,25.969999313354492,26.18000030517578,25.850000381469727,26.149999618530273,8690500.0 2009-10-12,26.190000534057617,26.329999923706055,25.989999771118164,26.09000015258789,6055300.0 2009-10-13,25.989999771118164,26.229999542236328,25.920000076293945,26.170000076293945,8203900.0 2009-10-14,26.290000915527344,26.399999618530273,26.020000457763672,26.09000015258789,11489800.0 2009-10-15,26.6299991607666,26.6299991607666,26.280000686645508,26.280000686645508,10000200.0 2009-10-16,27.030000686645508,27.219999313354492,26.059999465942383,26.15999984741211,18995800.0 2009-10-19,27.209999084472656,27.31999969482422,27.040000915527344,27.059999465942383,11226900.0 2009-10-20,27.229999542236328,27.3700008392334,27.079999923706055,27.25,8363500.0 2009-10-21,27.420000076293945,27.729999542236328,27.139999389648438,27.260000228881836,15785200.0 2009-10-22,27.110000610351562,27.329999923706055,26.979999542236328,27.219999313354492,11112000.0 2009-10-23,27.049999237060547,27.290000915527344,26.8700008392334,26.989999771118164,10450700.0 2009-10-26,26.700000762939453,27.25,26.540000915527344,27.0,11128200.0 2009-10-27,26.729999542236328,26.8700008392334,26.59000015258789,26.780000686645508,9106400.0 2009-10-28,26.950000762939453,27.0,26.649999618530273,26.719999313354492,12980500.0 2009-10-29,27.549999237060547,27.59000015258789,26.979999542236328,27.100000381469727,13196600.0 2009-10-30,27.520000457763672,27.6299991607666,27.239999771118164,27.25,16916200.0 2009-11-02,27.639999389648438,27.649999618530273,27.31999969482422,27.6299991607666,12116000.0 2009-11-03,27.540000915527344,27.700000762939453,27.3799991607666,27.649999618530273,10624800.0 2009-11-04,26.670000076293945,27.059999465942383,26.56999969482422,27.049999237060547,28850500.0 2009-11-05,27.030000686645508,27.030000686645508,26.65999984741211,26.84000015258789,12784600.0 2009-11-06,26.780000686645508,27.1200008392334,26.549999237060547,26.8799991607666,11859000.0 2009-11-09,26.530000686645508,26.90999984741211,26.309999465942383,26.889999389648438,17061700.0 2009-11-10,26.799999237060547,26.969999313354492,26.350000381469727,26.479999542236328,10212200.0 2009-11-11,26.81999969482422,27.020000457763672,26.760000228881836,26.90999984741211,7371900.0 2009-11-12,26.84000015258789,27.020000457763672,26.75,26.8700008392334,7855000.0 2009-11-13,26.90999984741211,27.1200008392334,26.799999237060547,26.84000015258789,6973200.0 2009-11-16,27.6299991607666,27.68000030517578,26.8799991607666,26.940000534057617,17474100.0 2009-11-17,27.639999389648438,27.709999084472656,27.459999084472656,27.6299991607666,10575300.0 2009-11-18,27.260000228881836,27.6200008392334,27.190000534057617,27.559999465942383,10904500.0 2009-11-19,26.969999313354492,27.200000762939453,26.90999984741211,27.18000030517578,8895700.0 2009-11-20,27.170000076293945,27.84000015258789,27.110000610351562,27.59000015258789,11395300.0 2009-11-23,27.34000015258789,27.610000610351562,27.219999313354492,27.299999237060547,9027300.0 2009-11-24,27.219999313354492,27.40999984741211,26.860000610351562,27.40999984741211,8812900.0 2009-11-25,26.799999237060547,27.229999542236328,26.739999771118164,27.229999542236328,9785500.0 2009-11-27,26.639999389648438,26.75,26.350000381469727,26.579999923706055,4468600.0 2009-11-30,26.579999923706055,26.68000030517578,26.459999084472656,26.65999984741211,7565100.0 2009-12-01,26.5,26.860000610351562,26.489999771118164,26.81999969482422,10528600.0 2009-12-02,26.610000610351562,26.899999618530273,26.56999969482422,26.65999984741211,8758400.0 2009-12-03,26.420000076293945,26.739999771118164,26.399999618530273,26.700000762939453,6764200.0 2009-12-04,26.56999969482422,26.68000030517578,26.399999618530273,26.56999969482422,12821900.0 2009-12-07,26.68000030517578,26.799999237060547,26.56999969482422,26.56999969482422,9010400.0 2009-12-08,26.65999984741211,26.84000015258789,26.5,26.690000534057617,8395700.0 2009-12-09,26.709999084472656,26.770000457763672,26.479999542236328,26.729999542236328,6770500.0 2009-12-10,26.68000030517578,26.729999542236328,26.5,26.510000228881836,8410000.0 2009-12-11,26.790000915527344,26.899999618530273,26.670000076293945,26.700000762939453,6218200.0 2009-12-14,26.969999313354492,27.079999923706055,26.81999969482422,26.93000030517578,7178200.0 2009-12-15,26.829999923706055,27.010000228881836,26.799999237060547,27.010000228881836,6602000.0 2009-12-16,27.149999618530273,27.350000381469727,26.860000610351562,26.989999771118164,9948000.0 2009-12-17,26.8799991607666,27.040000915527344,26.760000228881836,26.920000076293945,9557000.0 2009-12-18,27.010000228881836,27.290000915527344,26.799999237060547,27.290000915527344,12950100.0 2009-12-21,26.989999771118164,27.200000762939453,26.93000030517578,27.06999969482422,6472000.0 2009-12-22,27.290000915527344,27.389999389648438,27.040000915527344,27.170000076293945,6365100.0 2009-12-23,27.360000610351562,27.450000762939453,27.280000686645508,27.440000534057617,4583600.0 2009-12-24,27.559999465942383,27.559999465942383,27.360000610351562,27.360000610351562,2225100.0 2009-12-28,27.479999542236328,27.5,27.329999923706055,27.479999542236328,4368500.0 2009-12-29,27.450000762939453,27.549999237060547,27.399999618530273,27.469999313354492,5233400.0 2009-12-30,27.489999771118164,27.559999465942383,27.309999465942383,27.309999465942383,5063600.0 2009-12-31,27.18000030517578,27.5,27.170000076293945,27.43000030517578,5215900.0 2010-01-04,27.43000030517578,27.479999542236328,27.170000076293945,27.299999237060547,7953300.0 2010-01-05,28.770000457763672,28.809999465942383,28.010000228881836,28.31999969482422,37152800.0 2010-01-06,28.969999313354492,29.15999984741211,28.100000381469727,28.299999237060547,40848800.0 2010-01-07,28.899999618530273,29.09000015258789,28.56999969482422,29.049999237060547,18359900.0 2010-01-08,28.93000030517578,28.940000534057617,28.530000686645508,28.760000228881836,11000000.0 2010-01-11,28.799999237060547,29.100000381469727,28.6299991607666,28.979999542236328,11819700.0 2010-01-12,29.290000915527344,29.34000015258789,28.639999389648438,28.75,19561000.0 2010-01-13,29.229999542236328,30.100000381469727,29.15999984741211,29.709999084472656,18000100.0 2010-01-14,29.1200008392334,29.59000015258789,28.729999542236328,29.450000762939453,10023700.0 2010-01-15,29.579999923706055,30.0,28.100000381469727,28.40999984741211,25979600.0 2010-01-19,29.40999984741211,29.43000030517578,28.6200008392334,29.0,53008900.0 2010-01-20,28.780000686645508,28.850000381469727,28.399999618530273,28.540000915527344,29477300.0 2010-01-21,28.239999771118164,28.700000762939453,28.049999237060547,28.600000381469727,29094200.0 2010-01-22,27.8700008392334,28.190000534057617,27.829999923706055,27.899999618530273,28024500.0 2010-01-25,27.690000534057617,27.860000610351562,27.520000457763672,27.600000381469727,23989200.0 2010-01-26,27.760000228881836,27.829999923706055,27.09000015258789,27.239999771118164,33282200.0 2010-01-27,28.350000381469727,28.469999313354492,27.75,27.75,24109300.0 2010-01-28,28.040000915527344,28.450000762939453,27.989999771118164,28.270000457763672,21415500.0 2010-01-29,27.65999984741211,28.100000381469727,27.649999618530273,27.93000030517578,15402500.0 2010-02-01,28.059999465942383,28.1200008392334,27.639999389648438,27.829999923706055,16347600.0 2010-02-02,28.5,28.649999618530273,28.06999969482422,28.149999618530273,22109600.0 2010-02-03,28.479999542236328,28.920000076293945,28.270000457763672,28.3799991607666,27546500.0 2010-02-04,28.389999389648438,28.420000076293945,27.8700008392334,28.06999969482422,58782300.0 2010-02-05,28.440000534057617,28.6200008392334,27.829999923706055,28.299999237060547,53305800.0 2010-02-08,28.360000610351562,28.65999984741211,28.350000381469727,28.459999084472656,20271300.0 2010-02-09,28.899999618530273,29.010000228881836,28.40999984741211,28.479999542236328,24555300.0 2010-02-10,28.93000030517578,29.049999237060547,28.75,28.969999313354492,19987800.0 2010-02-11,28.989999771118164,29.149999618530273,28.75,29.020000457763672,21738800.0 2010-02-12,29.09000015258789,29.09000015258789,28.559999465942383,29.0,74196600.0 2010-02-16,28.969999313354492,28.969999313354492,28.31999969482422,28.68000030517578,54149700.0 2010-02-17,28.6299991607666,28.950000762939453,28.450000762939453,28.860000610351562,24839500.0 2010-02-18,28.809999465942383,28.809999465942383,28.479999542236328,28.649999618530273,20606500.0 2010-02-19,28.920000076293945,29.049999237060547,28.649999618530273,28.760000228881836,15497300.0 2010-02-22,28.950000762939453,29.09000015258789,28.649999618530273,28.889999389648438,27353400.0 2010-02-23,29.1299991607666,29.3700008392334,28.920000076293945,29.06999969482422,27848300.0 2010-02-24,29.049999237060547,29.299999237060547,28.989999771118164,29.200000762939453,22312000.0 2010-02-25,28.809999465942383,28.979999542236328,28.530000686645508,28.790000915527344,22799300.0 2010-02-26,28.43000030517578,28.770000457763672,28.299999237060547,28.75,26546400.0 2010-03-01,28.719999313354492,28.760000228881836,28.3799991607666,28.43000030517578,13289700.0 2010-03-02,28.90999984741211,29.1299991607666,28.75,28.81999969482422,13813800.0 2010-03-03,28.969999313354492,29.06999969482422,28.8799991607666,28.989999771118164,13534300.0 2010-03-04,29.079999923706055,29.219999313354492,28.989999771118164,29.0,11131100.0 2010-03-05,29.34000015258789,29.3799991607666,29.020000457763672,29.190000534057617,12133500.0 2010-03-08,29.170000076293945,29.43000030517578,29.09000015258789,29.360000610351562,7578600.0 2010-03-09,29.229999542236328,29.440000534057617,29.15999984741211,29.389999389648438,14592500.0 2010-03-10,29.3799991607666,29.510000228881836,29.170000076293945,29.270000457763672,13906700.0 2010-03-11,29.420000076293945,29.420000076293945,29.110000610351562,29.31999969482422,8597100.0 2010-03-12,29.450000762939453,29.600000381469727,29.34000015258789,29.3799991607666,8989700.0 2010-03-15,29.559999465942383,29.770000457763672,29.399999618530273,29.40999984741211,9896900.0 2010-03-16,29.690000534057617,29.770000457763672,29.5,29.75,11378600.0 2010-03-17,29.700000762939453,29.790000915527344,29.540000915527344,29.739999771118164,15558100.0 2010-03-18,29.829999923706055,29.989999771118164,29.68000030517578,29.760000228881836,10776900.0 2010-03-19,29.6299991607666,29.989999771118164,29.5,29.6299991607666,16581600.0 2010-03-22,29.729999542236328,29.829999923706055,29.510000228881836,29.559999465942383,8633800.0 2010-03-23,30.780000686645508,30.799999237060547,29.760000228881836,29.829999923706055,28224800.0 2010-03-24,30.719999313354492,30.889999389648438,30.579999923706055,30.760000228881836,17918800.0 2010-03-25,30.799999237060547,30.979999542236328,30.729999542236328,30.790000915527344,14827800.0 2010-03-26,30.6299991607666,30.84000015258789,30.329999923706055,30.739999771118164,17103100.0 2010-03-29,30.540000915527344,30.600000381469727,30.260000228881836,30.399999618530273,10126800.0 2010-03-30,30.5,30.790000915527344,30.34000015258789,30.6299991607666,9197700.0 2010-03-31,30.239999771118164,30.520000457763672,30.200000762939453,30.520000457763672,8654100.0 2010-04-01,30.34000015258789,30.5,30.200000762939453,30.399999618530273,9584100.0 2010-04-05,30.209999084472656,30.530000686645508,30.15999984741211,30.479999542236328,10098800.0 2010-04-06,30.079999923706055,30.25,30.020000457763672,30.200000762939453,10026400.0 2010-04-07,30.06999969482422,30.31999969482422,30.0,30.059999465942383,8486300.0 2010-04-08,30.1299991607666,30.290000915527344,29.90999984741211,30.0,7826900.0 2010-04-09,30.239999771118164,30.290000915527344,29.979999542236328,30.170000076293945,11309700.0 2010-04-12,30.34000015258789,30.40999984741211,30.239999771118164,30.31999969482422,5293300.0 2010-04-13,30.649999618530273,30.729999542236328,30.209999084472656,30.260000228881836,10297400.0 2010-04-14,30.8799991607666,30.889999389648438,30.549999237060547,30.670000076293945,9356100.0 2010-04-15,31.06999969482422,31.09000015258789,30.65999984741211,30.8799991607666,15277900.0 2010-04-16,30.65999984741211,30.959999084472656,30.540000915527344,30.8700008392334,11718000.0 2010-04-19,30.790000915527344,30.829999923706055,30.290000915527344,30.65999984741211,10369100.0 2010-04-20,30.450000762939453,30.940000534057617,30.350000381469727,30.809999465942383,9387900.0 2010-04-21,30.25,30.559999465942383,30.18000030517578,30.520000457763672,14100500.0 2010-04-22,30.190000534057617,30.350000381469727,30.010000228881836,30.25,11029400.0 2010-04-23,30.09000015258789,30.399999618530273,29.799999237060547,30.350000381469727,11843800.0 2010-04-26,30.09000015258789,30.399999618530273,29.969999313354492,30.209999084472656,9148000.0 2010-04-27,29.5,30.049999237060547,29.479999542236328,29.989999771118164,10743100.0 2010-04-28,29.75,29.93000030517578,29.350000381469727,29.540000915527344,10251200.0 2010-04-29,29.90999984741211,30.09000015258789,29.780000686645508,29.989999771118164,11464700.0 2010-04-30,29.600000381469727,30.030000686645508,29.540000915527344,29.950000762939453,12490200.0 2010-05-03,29.899999618530273,30.020000457763672,29.549999237060547,29.729999542236328,11894800.0 2010-05-04,29.56999969482422,29.93000030517578,29.549999237060547,29.719999313354492,14595300.0 2010-05-05,29.75,29.889999389648438,29.469999313354492,29.639999389648438,14565400.0 2010-05-06,29.209999084472656,29.81999969482422,27.489999771118164,29.6299991607666,20860400.0 2010-05-07,30.06999969482422,30.440000534057617,29.270000457763672,29.899999618530273,34280700.0 2010-05-10,30.520000457763672,30.59000015258789,30.149999618530273,30.360000610351562,21019000.0 2010-05-11,30.3700008392334,30.780000686645508,30.25,30.329999923706055,12701000.0 2010-05-12,30.399999618530273,30.59000015258789,30.1299991607666,30.59000015258789,10452000.0 2010-05-13,30.309999465942383,30.6299991607666,30.200000762939453,30.399999618530273,11088500.0 2010-05-14,30.030000686645508,30.360000610351562,29.59000015258789,30.270000457763672,16105400.0 2010-05-17,30.549999237060547,30.639999389648438,30.09000015258789,30.389999389648438,13596300.0 2010-05-18,30.030000686645508,30.639999389648438,30.030000686645508,30.34000015258789,15063900.0 2010-05-19,30.290000915527344,30.450000762939453,29.770000457763672,29.979999542236328,14037000.0 2010-05-20,29.1299991607666,30.06999969482422,29.1200008392334,30.040000915527344,26854200.0 2010-05-21,29.690000534057617,29.729999542236328,28.6200008392334,28.950000762939453,17770700.0 2010-05-24,28.93000030517578,29.530000686645508,28.899999618530273,29.530000686645508,14092300.0 2010-05-25,28.3700008392334,28.520000457763672,27.93000030517578,28.520000457763672,29024300.0 2010-05-26,28.399999618530273,28.979999542236328,28.3799991607666,28.479999542236328,13963300.0 2010-05-27,29.059999465942383,29.079999923706055,28.56999969482422,28.799999237060547,14550400.0 2010-05-28,28.600000381469727,29.15999984741211,28.56999969482422,29.079999923706055,10890100.0 2010-06-01,28.899999618530273,29.239999771118164,28.549999237060547,28.639999389648438,13060800.0 2010-06-02,29.530000686645508,29.530000686645508,29.0,29.020000457763672,13476200.0 2010-06-03,29.280000686645508,29.600000381469727,29.059999465942383,29.530000686645508,13756000.0 2010-06-04,28.510000228881836,29.06999969482422,28.399999618530273,29.06999969482422,11820400.0 2010-06-07,28.31999969482422,28.8700008392334,28.299999237060547,28.610000610351562,11341600.0 2010-06-08,28.639999389648438,28.65999984741211,28.239999771118164,28.399999618530273,13230600.0 2010-06-09,28.8799991607666,29.309999465942383,28.6299991607666,28.68000030517578,11465200.0 2010-06-10,29.3799991607666,29.5,29.079999923706055,29.1200008392334,11677000.0 2010-06-11,29.299999237060547,29.31999969482422,28.940000534057617,29.15999984741211,6120800.0 2010-06-14,29.389999389648438,29.65999984741211,29.309999465942383,29.489999771118164,8373900.0 2010-06-15,29.709999084472656,29.719999313354492,29.290000915527344,29.3799991607666,9425100.0 2010-06-16,29.729999542236328,29.760000228881836,29.43000030517578,29.610000610351562,7395300.0 2010-06-17,29.979999542236328,30.010000228881836,29.670000076293945,29.799999237060547,10024200.0 2010-06-18,30.010000228881836,30.170000076293945,29.549999237060547,30.0,12964300.0 2010-06-21,29.940000534057617,30.239999771118164,29.84000015258789,30.170000076293945,7515100.0 2010-06-22,29.360000610351562,29.969999313354492,29.34000015258789,29.81999969482422,15472400.0 2010-06-23,29.540000915527344,29.68000030517578,29.15999984741211,29.440000534057617,12129200.0 2010-06-24,29.469999313354492,29.739999771118164,29.399999618530273,29.399999618530273,7824600.0 2010-06-25,29.329999923706055,29.600000381469727,29.280000686645508,29.56999969482422,19455900.0 2010-06-28,28.940000534057617,29.389999389648438,28.920000076293945,29.3799991607666,12533600.0 2010-06-29,28.440000534057617,28.799999237060547,28.350000381469727,28.75,12794500.0 2010-06-30,28.0,28.43000030517578,27.850000381469727,28.270000457763672,17784400.0 2010-07-01,28.0,28.040000915527344,27.709999084472656,28.0,9408400.0 2010-07-02,27.81999969482422,28.149999618530273,27.59000015258789,28.149999618530273,6974300.0 2010-07-06,28.25,28.399999618530273,27.850000381469727,27.920000076293945,10744500.0 2010-07-07,28.790000915527344,28.84000015258789,28.209999084472656,28.329999923706055,10063500.0 2010-07-08,29.030000686645508,29.06999969482422,28.81999969482422,28.920000076293945,8608500.0 2010-07-09,28.989999771118164,29.1299991607666,28.770000457763672,29.06999969482422,6014700.0 2010-07-12,29.0,29.059999465942383,28.850000381469727,28.889999389648438,5357900.0 2010-07-13,29.399999618530273,29.530000686645508,29.1200008392334,29.170000076293945,7802000.0 2010-07-14,29.31999969482422,29.469999313354492,29.190000534057617,29.420000076293945,6171200.0 2010-07-15,29.31999969482422,29.389999389648438,28.93000030517578,29.299999237060547,6594600.0 2010-07-16,28.809999465942383,29.290000915527344,28.65999984741211,29.190000534057617,12130600.0 2010-07-19,28.829999923706055,28.920000076293945,28.690000534057617,28.799999237060547,5005200.0 2010-07-20,29.209999084472656,29.239999771118164,28.559999465942383,28.670000076293945,8830000.0 2010-07-21,28.84000015258789,29.270000457763672,28.719999313354492,29.25,7271200.0 2010-07-22,29.280000686645508,29.3799991607666,28.969999313354492,28.969999313354492,6404000.0 2010-07-23,29.6200008392334,29.799999237060547,29.25,29.270000457763672,7248500.0 2010-07-26,29.719999313354492,29.799999237060547,29.520000457763672,29.600000381469727,6161300.0 2010-07-27,29.8799991607666,29.979999542236328,29.559999465942383,29.770000457763672,7463100.0 2010-07-28,29.719999313354492,30.059999465942383,29.670000076293945,30.0,7256500.0 2010-07-29,29.110000610351562,29.68000030517578,28.8700008392334,29.68000030517578,10015900.0 2010-07-30,29.209999084472656,29.31999969482422,28.760000228881836,28.989999771118164,6954500.0 2010-08-02,29.489999771118164,29.6200008392334,29.3799991607666,29.489999771118164,7719500.0 2010-08-03,29.280000686645508,29.40999984741211,29.1200008392334,29.329999923706055,7739900.0 2010-08-04,29.75,29.889999389648438,29.25,29.280000686645508,10223300.0 2010-08-05,29.65999984741211,29.760000228881836,29.309999465942383,29.600000381469727,15964900.0 2010-08-06,30.360000610351562,30.56999969482422,29.959999084472656,29.969999313354492,15450100.0 2010-08-09,30.389999389648438,30.5,30.229999542236328,30.399999618530273,7402700.0 2010-08-10,30.270000457763672,30.549999237060547,30.110000610351562,30.18000030517578,7565100.0 2010-08-11,29.579999923706055,30.149999618530273,29.530000686645508,29.989999771118164,9005300.0 2010-08-12,29.5,29.6299991607666,29.299999237060547,29.440000534057617,7061400.0 2010-08-13,29.5,29.65999984741211,29.3799991607666,29.479999542236328,4829500.0 2010-08-16,29.450000762939453,29.59000015258789,29.170000076293945,29.31999969482422,5439800.0 2010-08-17,29.260000228881836,29.600000381469727,29.020000457763672,29.540000915527344,13854000.0 2010-08-18,29.34000015258789,29.420000076293945,29.059999465942383,29.299999237060547,10030100.0 2010-08-19,29.1299991607666,29.290000915527344,28.850000381469727,29.25,9415800.0 2010-08-20,29.100000381469727,29.209999084472656,28.920000076293945,29.010000228881836,9789100.0 2010-08-23,29.149999618530273,29.290000915527344,29.06999969482422,29.190000534057617,6858300.0 2010-08-24,29.290000915527344,29.530000686645508,28.8799991607666,28.8799991607666,14272500.0 2010-08-25,29.59000015258789,29.65999984741211,29.020000457763672,29.15999984741211,10493400.0 2010-08-26,29.420000076293945,29.649999618530273,29.100000381469727,29.579999923706055,8017500.0 2010-08-27,30.0,30.049999237060547,29.34000015258789,29.540000915527344,11784400.0 2010-08-30,29.700000762939453,30.229999542236328,29.690000534057617,29.969999313354492,7587900.0 2010-08-31,29.90999984741211,30.079999923706055,29.610000610351562,29.68000030517578,9189300.0 2010-09-01,30.3799991607666,30.40999984741211,30.1299991607666,30.149999618530273,10831600.0 2010-09-02,30.350000381469727,30.420000076293945,29.899999618530273,30.420000076293945,9270300.0 2010-09-03,30.579999923706055,30.670000076293945,30.329999923706055,30.450000762939453,7534200.0 2010-09-07,30.350000381469727,30.56999969482422,30.31999969482422,30.479999542236328,4932500.0 2010-09-08,30.579999923706055,30.739999771118164,30.40999984741211,30.420000076293945,5820600.0 2010-09-09,30.739999771118164,30.799999237060547,30.3799991607666,30.700000762939453,7479000.0 2010-09-10,30.780000686645508,30.850000381469727,30.600000381469727,30.739999771118164,3835100.0 2010-09-13,30.950000762939453,31.06999969482422,30.770000457763672,30.940000534057617,6097500.0 2010-09-14,31.049999237060547,31.170000076293945,30.790000915527344,30.850000381469727,6255200.0 2010-09-15,31.59000015258789,31.59000015258789,31.040000915527344,31.100000381469727,10928300.0 2010-09-16,31.399999618530273,31.579999923706055,31.25,31.510000228881836,9910400.0 2010-09-17,31.350000381469727,31.600000381469727,31.239999771118164,31.510000228881836,8167000.0 2010-09-20,31.56999969482422,31.6200008392334,31.229999542236328,31.350000381469727,7774300.0 2010-09-21,31.6200008392334,31.65999984741211,31.290000915527344,31.549999237060547,8068200.0 2010-09-22,31.309999465942383,31.790000915527344,31.229999542236328,31.6299991607666,9030400.0 2010-09-23,31.270000457763672,31.600000381469727,30.950000762939453,31.100000381469727,12740600.0 2010-09-24,31.950000762939453,31.950000762939453,31.489999771118164,31.530000686645508,15759000.0 2010-09-27,31.799999237060547,31.979999542236328,31.770000457763672,31.90999984741211,6404700.0 2010-09-28,31.479999542236328,31.639999389648438,31.200000762939453,31.639999389648438,7905200.0 2010-09-29,31.209999084472656,31.450000762939453,31.100000381469727,31.399999618530273,7292400.0 2010-09-30,30.860000610351562,31.459999084472656,30.829999923706055,31.290000915527344,11105800.0 2010-10-01,31.209999084472656,31.25,30.739999771118164,30.989999771118164,8491000.0 2010-10-04,30.940000534057617,31.270000457763672,30.899999618530273,31.110000610351562,6106500.0 2010-10-05,31.280000686645508,31.389999389648438,31.0,31.059999465942383,7924500.0 2010-10-06,31.299999237060547,31.5,31.239999771118164,31.31999969482422,6644300.0 2010-10-07,31.190000534057617,31.510000228881836,30.959999084472656,31.3700008392334,5790000.0 2010-10-08,30.93000030517578,31.34000015258789,30.770000457763672,31.34000015258789,10323600.0 2010-10-11,31.040000915527344,31.079999923706055,30.75,30.8799991607666,4901400.0 2010-10-12,31.149999618530273,31.219999313354492,30.799999237060547,31.059999465942383,8055400.0 2010-10-13,31.489999771118164,31.649999618530273,31.149999618530273,31.299999237060547,6736500.0 2010-10-14,31.799999237060547,31.809999465942383,31.489999771118164,31.579999923706055,7620300.0 2010-10-15,31.649999618530273,32.0,31.510000228881836,31.899999618530273,7917700.0 2010-10-18,31.65999984741211,31.84000015258789,31.56999969482422,31.690000534057617,10117900.0 2010-10-19,31.450000762939453,31.829999923706055,31.34000015258789,31.510000228881836,7583900.0 2010-10-20,31.799999237060547,31.920000076293945,31.510000228881836,31.510000228881836,7348800.0 2010-10-21,31.81999969482422,32.18000030517578,31.670000076293945,31.799999237060547,7781000.0 2010-10-22,31.899999618530273,32.0,31.770000457763672,31.850000381469727,6142600.0 2010-10-25,32.470001220703125,32.61000061035156,31.969999313354492,31.969999313354492,10754100.0 2010-10-26,32.33000183105469,32.66999816894531,32.13999938964844,32.45000076293945,8841700.0 2010-10-27,32.0,32.189998626708984,31.75,32.189998626708984,6967700.0 2010-10-28,32.13999938964844,32.369998931884766,31.940000534057617,32.220001220703125,7089100.0 2010-10-29,32.27000045776367,32.27000045776367,31.989999771118164,32.040000915527344,6613200.0 2010-11-01,31.780000686645508,32.459999084472656,31.739999771118164,32.349998474121094,9165600.0 2010-11-02,31.84000015258789,32.25,31.799999237060547,32.15999984741211,9465300.0 2010-11-03,31.56999969482422,32.0,31.440000534057617,31.809999465942383,12054200.0 2010-11-04,31.790000915527344,32.20000076293945,31.75,31.90999984741211,12912100.0 2010-11-05,31.079999923706055,31.559999465942383,30.600000381469727,31.290000915527344,20031300.0 2010-11-08,31.1200008392334,31.229999542236328,30.709999084472656,31.100000381469727,9705400.0 2010-11-09,30.6200008392334,31.290000915527344,30.5,31.290000915527344,13387700.0 2010-11-10,30.5,30.68000030517578,30.389999389648438,30.65999984741211,10176000.0 2010-11-11,30.459999084472656,30.510000228881836,30.280000686645508,30.40999984741211,8091500.0 2010-11-12,30.6200008392334,30.760000228881836,30.229999542236328,30.260000228881836,8077700.0 2010-11-15,30.790000915527344,30.899999618530273,30.65999984741211,30.670000076293945,8001600.0 2010-11-16,30.34000015258789,30.709999084472656,30.25,30.639999389648438,10834100.0 2010-11-17,30.489999771118164,30.56999969482422,30.299999237060547,30.389999389648438,6794500.0 2010-11-18,30.719999313354492,30.829999923706055,30.520000457763672,30.65999984741211,8216000.0 2010-11-19,30.440000534057617,30.790000915527344,30.360000610351562,30.719999313354492,8807900.0 2010-11-22,30.549999237060547,30.59000015258789,30.299999237060547,30.40999984741211,7115800.0 2010-11-23,30.229999542236328,30.350000381469727,30.1200008392334,30.34000015258789,7526800.0 2010-11-24,30.540000915527344,30.559999465942383,30.350000381469727,30.43000030517578,5481600.0 2010-11-26,30.299999237060547,30.43000030517578,30.229999542236328,30.389999389648438,3166400.0 2010-11-29,30.190000534057617,30.219999313354492,29.799999237060547,30.18000030517578,10226100.0 2010-11-30,30.25,30.350000381469727,29.950000762939453,30.030000686645508,9512000.0 2010-12-01,30.6299991607666,30.719999313354492,30.350000381469727,30.459999084472656,8651500.0 2010-12-02,30.43000030517578,30.760000228881836,30.280000686645508,30.700000762939453,10450000.0 2010-12-03,30.31999969482422,30.510000228881836,30.200000762939453,30.219999313354492,7376400.0 2010-12-06,30.290000915527344,30.31999969482422,30.100000381469727,30.239999771118164,7117800.0 2010-12-07,30.639999389648438,30.690000534057617,30.389999389648438,30.510000228881836,9008200.0 2010-12-08,31.030000686645508,31.049999237060547,30.600000381469727,30.68000030517578,10122900.0 2010-12-09,31.09000015258789,31.149999618530273,30.93000030517578,31.100000381469727,7647900.0 2010-12-10,30.75,31.219999313354492,30.6299991607666,31.139999389648438,8904000.0 2010-12-13,30.8799991607666,31.0,30.700000762939453,30.8799991607666,6556300.0 2010-12-14,31.389999389648438,31.5,30.93000030517578,30.969999313354492,9021600.0 2010-12-15,31.479999542236328,31.59000015258789,31.239999771118164,31.270000457763672,8873000.0 2010-12-16,31.639999389648438,31.649999618530273,31.299999237060547,31.479999542236328,7204400.0 2010-12-17,31.93000030517578,31.950000762939453,31.530000686645508,31.670000076293945,11699500.0 2010-12-20,31.729999542236328,31.979999542236328,31.700000762939453,31.950000762939453,9979700.0 2010-12-21,31.84000015258789,31.979999542236328,31.809999465942383,31.8700008392334,7235900.0 2010-12-22,31.8799991607666,31.969999313354492,31.739999771118164,31.780000686645508,5854300.0 2010-12-23,31.8799991607666,31.969999313354492,31.81999969482422,31.899999618530273,4491200.0 2010-12-27,31.610000610351562,31.84000015258789,31.579999923706055,31.809999465942383,4520700.0 2010-12-28,31.860000610351562,31.889999389648438,31.610000610351562,31.709999084472656,4900000.0 2010-12-29,31.559999465942383,31.81999969482422,31.559999465942383,31.719999313354492,5259600.0 2010-12-30,31.510000228881836,31.610000610351562,31.309999465942383,31.34000015258789,4033200.0 2010-12-31,31.510000228881836,31.6299991607666,31.3700008392334,31.5,3398900.0 2011-01-03,31.670000076293945,31.760000228881836,31.479999542236328,31.760000228881836,8525800.0 2011-01-04,31.600000381469727,31.75,31.360000610351562,31.610000610351562,11578300.0 2011-01-05,31.530000686645508,31.75,31.459999084472656,31.459999084472656,10456100.0 2011-01-06,31.270000457763672,31.600000381469727,31.18000030517578,31.600000381469727,7661500.0 2011-01-07,31.190000534057617,31.43000030517578,31.139999389648438,31.389999389648438,6747800.0 2011-01-10,31.209999084472656,31.239999771118164,30.889999389648438,30.90999984741211,5462800.0 2011-01-11,31.290000915527344,31.450000762939453,31.18000030517578,31.290000915527344,6619200.0 2011-01-12,31.5,31.719999313354492,31.31999969482422,31.34000015258789,6225800.0 2011-01-13,31.440000534057617,31.709999084472656,31.3799991607666,31.559999465942383,6647000.0 2011-01-14,31.34000015258789,31.520000457763672,31.280000686645508,31.510000228881836,6005400.0 2011-01-18,31.049999237060547,31.520000457763672,30.889999389648438,31.40999984741211,11693500.0 2011-01-19,31.18000030517578,31.25,30.889999389648438,31.09000015258789,8479500.0 2011-01-20,31.229999542236328,31.3799991607666,31.1299991607666,31.290000915527344,10411400.0 2011-01-21,31.350000381469727,31.350000381469727,31.030000686645508,31.09000015258789,10612400.0 2011-01-24,31.43000030517578,31.770000457763672,31.270000457763672,31.389999389648438,12116800.0 2011-01-25,31.18000030517578,31.459999084472656,31.010000228881836,31.350000381469727,9323800.0 2011-01-26,31.030000686645508,31.280000686645508,30.979999542236328,31.280000686645508,10967900.0 2011-01-27,30.540000915527344,31.030000686645508,30.5,30.979999542236328,11887300.0 2011-01-28,30.530000686645508,30.729999542236328,30.5,30.5,11356900.0 2011-01-31,30.56999969482422,31.0,30.209999084472656,30.530000686645508,10801100.0 2011-02-01,30.670000076293945,30.780000686645508,30.440000534057617,30.670000076293945,6914300.0 2011-02-02,30.559999465942383,30.729999542236328,30.469999313354492,30.65999984741211,5522200.0 2011-02-03,30.739999771118164,30.809999465942383,30.489999771118164,30.559999465942383,4926800.0 2011-02-04,31.190000534057617,31.219999313354492,30.719999313354492,30.889999389648438,6594900.0 2011-02-07,30.8700008392334,31.18000030517578,30.639999389648438,31.18000030517578,10193000.0 2011-02-08,31.1299991607666,31.1299991607666,30.729999542236328,30.93000030517578,9267100.0 2011-02-09,31.239999771118164,31.25,30.950000762939453,30.969999313354492,6390100.0 2011-02-10,31.110000610351562,31.239999771118164,30.760000228881836,31.200000762939453,16277900.0 2011-02-11,30.65999984741211,30.729999542236328,30.239999771118164,30.5,23766300.0 2011-02-14,30.489999771118164,30.739999771118164,30.389999389648438,30.670000076293945,11068800.0 2011-02-15,30.670000076293945,30.670000076293945,30.260000228881836,30.389999389648438,7831300.0 2011-02-16,30.799999237060547,30.799999237060547,30.43000030517578,30.68000030517578,12013600.0 2011-02-17,30.84000015258789,30.93000030517578,30.610000610351562,30.690000534057617,7257600.0 2011-02-18,30.90999984741211,30.979999542236328,30.65999984741211,30.8700008392334,7860600.0 2011-02-22,31.469999313354492,31.530000686645508,30.65999984741211,30.719999313354492,14453400.0 2011-02-23,31.68000030517578,32.20000076293945,31.450000762939453,31.479999542236328,18315200.0 2011-02-24,31.780000686645508,31.969999313354492,31.639999389648438,31.639999389648438,9432400.0 2011-02-25,31.709999084472656,31.959999084472656,31.6299991607666,31.75,8249900.0 2011-02-28,31.84000015258789,31.84000015258789,31.510000228881836,31.81999969482422,9314400.0 2011-03-01,31.549999237060547,31.8799991607666,31.479999542236328,31.760000228881836,8171500.0 2011-03-02,31.489999771118164,31.739999771118164,31.290000915527344,31.56999969482422,6816200.0 2011-03-03,31.809999465942383,31.8700008392334,31.610000610351562,31.65999984741211,11585400.0 2011-03-04,31.579999923706055,31.8700008392334,31.40999984741211,31.860000610351562,19309400.0 2011-03-07,31.329999923706055,31.579999923706055,31.18000030517578,31.559999465942383,12234400.0 2011-03-08,31.450000762939453,31.469999313354492,31.260000228881836,31.43000030517578,8472200.0 2011-03-09,31.670000076293945,31.709999084472656,31.31999969482422,31.34000015258789,5943800.0 2011-03-10,31.5,31.6200008392334,31.3799991607666,31.489999771118164,8637300.0 2011-03-11,31.700000762939453,31.790000915527344,31.40999984741211,31.530000686645508,6473000.0 2011-03-14,31.360000610351562,31.600000381469727,31.260000228881836,31.510000228881836,6791200.0 2011-03-15,31.1299991607666,31.209999084472656,30.84000015258789,30.969999313354492,10119400.0 2011-03-16,30.850000381469727,31.049999237060547,30.709999084472656,31.020000457763672,11389000.0 2011-03-17,30.760000228881836,31.190000534057617,30.450000762939453,31.059999465942383,12837400.0 2011-03-18,30.989999771118164,31.079999923706055,30.780000686645508,30.959999084472656,10564700.0 2011-03-21,30.889999389648438,31.010000228881836,30.43000030517578,30.780000686645508,14984300.0 2011-03-22,31.030000686645508,31.079999923706055,30.889999389648438,30.889999389648438,6296500.0 2011-03-23,31.110000610351562,31.139999389648438,30.760000228881836,31.09000015258789,7489900.0 2011-03-24,31.280000686645508,31.350000381469727,31.06999969482422,31.239999771118164,6051100.0 2011-03-25,31.260000228881836,31.489999771118164,31.239999771118164,31.350000381469727,7123400.0 2011-03-28,31.469999313354492,31.600000381469727,31.290000915527344,31.350000381469727,6950800.0 2011-03-29,31.270000457763672,31.329999923706055,31.059999465942383,31.219999313354492,8764800.0 2011-03-30,31.479999542236328,31.510000228881836,31.229999542236328,31.3700008392334,6577200.0 2011-03-31,31.360000610351562,31.700000762939453,31.350000381469727,31.479999542236328,10200300.0 2011-04-01,31.610000610351562,31.649999618530273,31.420000076293945,31.440000534057617,6243100.0 2011-04-04,31.510000228881836,31.709999084472656,31.469999313354492,31.709999084472656,5546500.0 2011-04-05,31.489999771118164,31.549999237060547,31.350000381469727,31.420000076293945,6699200.0 2011-04-06,31.75,31.799999237060547,31.559999465942383,31.59000015258789,6033000.0 2011-04-07,31.780000686645508,31.81999969482422,31.610000610351562,31.790000915527344,8158500.0 2011-04-08,31.670000076293945,31.8799991607666,31.600000381469727,31.850000381469727,7839900.0 2011-04-11,32.029998779296875,32.09000015258789,31.690000534057617,31.729999542236328,8593400.0 2011-04-12,32.13999938964844,32.16999816894531,31.770000457763672,31.780000686645508,9804800.0 2011-04-13,32.400001525878906,32.459999084472656,32.16999816894531,32.2400016784668,10537300.0 2011-04-14,32.95000076293945,32.959999084472656,32.189998626708984,32.279998779296875,21267500.0 2011-04-15,33.36000061035156,33.540000915527344,32.779998779296875,32.939998626708984,21306600.0 2011-04-18,33.220001220703125,33.31999969482422,32.70000076293945,32.720001220703125,14206700.0 2011-04-19,33.400001525878906,33.40999984741211,33.11000061035156,33.20000076293945,9920400.0 2011-04-20,33.560001373291016,33.66999816894531,33.380001068115234,33.5,9250700.0 2011-04-21,33.380001068115234,33.68000030517578,33.20000076293945,33.56999969482422,7073600.0 2011-04-25,33.06999969482422,33.45000076293945,33.0,33.45000076293945,7283200.0 2011-04-26,33.38999938964844,33.439998626708984,33.099998474121094,33.209999084472656,6300000.0 2011-04-27,33.56999969482422,33.65999984741211,33.369998931884766,33.369998931884766,8400800.0 2011-04-28,33.599998474121094,33.77000045776367,33.47999954223633,33.5099983215332,10124600.0 2011-04-29,33.59000015258789,33.900001525878906,33.459999084472656,33.54999923706055,10400000.0 2011-05-02,33.790000915527344,33.869998931884766,33.470001220703125,33.599998474121094,7821500.0 2011-05-03,33.869998931884766,33.95000076293945,33.720001220703125,33.880001068115234,8226400.0 2011-05-04,33.849998474121094,34.0,33.790000915527344,33.880001068115234,9109800.0 2011-05-05,33.38999938964844,33.939998626708984,33.220001220703125,33.84000015258789,17216900.0 2011-05-06,34.08000183105469,34.4900016784668,33.93000030517578,33.939998626708984,16559400.0 2011-05-09,34.040000915527344,34.099998474121094,33.79999923706055,33.810001373291016,10637800.0 2011-05-10,34.220001220703125,34.27000045776367,34.09000015258789,34.11000061035156,6585500.0 2011-05-11,34.27000045776367,34.4900016784668,34.150001525878906,34.27000045776367,8148200.0 2011-05-12,34.75,34.90999984741211,34.29999923706055,34.29999923706055,9416200.0 2011-05-13,34.88999938964844,35.099998474121094,34.65999984741211,34.79999923706055,12749700.0 2011-05-16,34.540000915527344,34.900001525878906,34.5099983215332,34.84000015258789,8787900.0 2011-05-17,34.83000183105469,34.91999816894531,34.47999954223633,34.5099983215332,11620400.0 2011-05-18,34.880001068115234,34.95000076293945,34.68000030517578,34.83000183105469,7096100.0 2011-05-19,34.9900016784668,35.099998474121094,34.86000061035156,34.97999954223633,8682100.0 2011-05-20,35.22999954223633,35.439998626708984,34.70000076293945,35.04999923706055,11797600.0 2011-05-23,34.97999954223633,35.060001373291016,34.869998931884766,34.970001220703125,7815500.0 2011-05-24,34.869998931884766,35.029998779296875,34.83000183105469,34.86000061035156,7662700.0 2011-05-25,34.43000030517578,34.810001373291016,34.400001525878906,34.63999938964844,10336100.0 2011-05-26,34.619998931884766,34.75,34.279998779296875,34.43000030517578,5823100.0 2011-05-27,34.75,34.91999816894531,34.650001525878906,34.650001525878906,4367300.0 2011-05-31,34.970001220703125,35.0,34.7400016784668,34.790000915527344,12874400.0 2011-06-01,34.72999954223633,34.9900016784668,34.65999984741211,34.90999984741211,8141600.0 2011-06-02,34.41999816894531,34.7599983215332,34.2400016784668,34.65999984741211,9933900.0 2011-06-03,34.099998474121094,34.29999923706055,34.04999923706055,34.08000183105469,7964100.0 2011-06-06,34.060001373291016,34.18000030517578,33.959999084472656,34.06999969482422,11748300.0 2011-06-07,34.040000915527344,34.2599983215332,34.02000045776367,34.119998931884766,10644000.0 2011-06-08,34.060001373291016,34.18000030517578,33.83000183105469,33.91999816894531,6618300.0 2011-06-09,34.220001220703125,34.38999938964844,33.93000030517578,34.060001373291016,6567600.0 2011-06-10,33.790000915527344,34.20000076293945,33.75,34.040000915527344,7942800.0 2011-06-13,34.119998931884766,34.349998474121094,33.7599983215332,33.91999816894531,5932100.0 2011-06-14,34.2599983215332,34.45000076293945,34.08000183105469,34.369998931884766,7587100.0 2011-06-15,34.02000045776367,34.25,33.81999969482422,34.13999938964844,10936300.0 2011-06-16,34.29999923706055,34.36000061035156,33.88999938964844,33.970001220703125,8211100.0 2011-06-17,34.47999954223633,34.720001220703125,34.40999984741211,34.47999954223633,11973400.0 2011-06-20,34.79999923706055,34.97999954223633,34.38999938964844,34.38999938964844,6981000.0 2011-06-21,34.810001373291016,34.95000076293945,34.7400016784668,34.95000076293945,5254700.0 2011-06-22,34.65999984741211,34.84000015258789,34.630001068115234,34.7400016784668,4934700.0 2011-06-23,34.2599983215332,34.459999084472656,33.869998931884766,34.45000076293945,11113400.0 2011-06-24,34.599998474121094,34.66999816894531,34.310001373291016,34.33000183105469,11485100.0 2011-06-27,34.5,34.810001373291016,34.45000076293945,34.61000061035156,9548400.0 2011-06-28,34.529998779296875,35.0,34.380001068115234,34.5,11392000.0 2011-06-29,34.83000183105469,34.95000076293945,34.63999938964844,34.689998626708984,8743300.0 2011-06-30,35.22999954223633,35.470001220703125,34.91999816894531,34.91999816894531,8871600.0 2011-07-01,35.470001220703125,35.5,34.97999954223633,35.040000915527344,5831400.0 2011-07-05,35.619998931884766,35.70000076293945,35.38999938964844,35.38999938964844,9660000.0 2011-07-06,35.849998474121094,35.869998931884766,35.560001373291016,35.61000061035156,9081500.0 2011-07-07,35.93000030517578,36.02000045776367,35.81999969482422,35.97999954223633,11192400.0 2011-07-08,35.709999084472656,35.93000030517578,35.619998931884766,35.75,9296800.0 2011-07-11,35.5099983215332,35.7400016784668,35.349998474121094,35.52000045776367,7001600.0 2011-07-12,35.400001525878906,35.689998626708984,35.400001525878906,35.43000030517578,7076000.0 2011-07-13,35.36000061035156,35.599998474121094,35.2599983215332,35.47999954223633,6319400.0 2011-07-14,35.369998931884766,35.63999938964844,35.16999816894531,35.369998931884766,9833100.0 2011-07-15,35.369998931884766,35.459999084472656,35.15999984741211,35.38999938964844,12177800.0 2011-07-18,35.18000030517578,35.349998474121094,34.95000076293945,35.279998779296875,8494000.0 2011-07-19,35.25,35.459999084472656,35.209999084472656,35.2599983215332,9586600.0 2011-07-20,35.2599983215332,35.45000076293945,35.20000076293945,35.38999938964844,8300200.0 2011-07-21,35.470001220703125,35.56999969482422,35.29999923706055,35.400001525878906,11803100.0 2011-07-22,35.43000030517578,35.58000183105469,35.369998931884766,35.58000183105469,5697600.0 2011-07-25,35.029998779296875,35.34000015258789,35.0,35.25,6456500.0 2011-07-26,34.90999984741211,35.099998474121094,34.83000183105469,35.09000015258789,8275900.0 2011-07-27,34.529998779296875,34.900001525878906,34.47999954223633,34.810001373291016,9316000.0 2011-07-28,34.59000015258789,34.81999969482422,34.54999923706055,34.58000183105469,6965000.0 2011-07-29,34.380001068115234,34.63999938964844,34.2599983215332,34.34000015258789,8084600.0 2011-08-01,34.34000015258789,34.63999938964844,33.939998626708984,34.61000061035156,8035600.0 2011-08-02,34.13999938964844,34.4900016784668,34.130001068115234,34.15999984741211,11035900.0 2011-08-03,34.29999923706055,34.31999969482422,33.79999923706055,34.08000183105469,10799100.0 2011-08-04,33.779998779296875,36.29999923706055,33.720001220703125,36.029998779296875,60754400.0 2011-08-05,34.869998931884766,35.29999923706055,34.150001525878906,34.88999938964844,32604500.0 2011-08-08,33.709999084472656,34.77000045776367,33.56999969482422,33.939998626708984,31334700.0 2011-08-09,34.220001220703125,34.25,32.79999923706055,33.959999084472656,28544300.0 2011-08-10,32.79999923706055,34.0,32.650001525878906,33.97999954223633,23874400.0 2011-08-11,34.099998474121094,34.439998626708984,32.630001068115234,32.70000076293945,22893800.0 2011-08-12,34.400001525878906,34.56999969482422,33.900001525878906,34.209999084472656,14456700.0 2011-08-15,34.68000030517578,34.84000015258789,34.369998931884766,34.59000015258789,10505500.0 2011-08-16,34.209999084472656,34.540000915527344,34.029998779296875,34.459999084472656,12692900.0 2011-08-17,34.529998779296875,34.7599983215332,34.31999969482422,34.43000030517578,11355000.0 2011-08-18,33.810001373291016,34.36000061035156,33.5,33.939998626708984,15868200.0 2011-08-19,33.45000076293945,34.279998779296875,33.439998626708984,33.56999969482422,15545100.0 2011-08-22,33.54999923706055,34.220001220703125,33.470001220703125,34.220001220703125,9804500.0 2011-08-23,34.09000015258789,34.09000015258789,33.34000015258789,33.65999984741211,11476300.0 2011-08-24,34.220001220703125,34.27000045776367,33.79999923706055,34.029998779296875,8550600.0 2011-08-25,33.61000061035156,34.400001525878906,33.5099983215332,34.310001373291016,9086400.0 2011-08-26,33.95000076293945,34.09000015258789,32.900001525878906,33.52000045776367,9229600.0 2011-08-29,34.56999969482422,34.68000030517578,34.16999816894531,34.2400016784668,7700300.0 2011-08-30,34.709999084472656,34.869998931884766,34.290000915527344,34.56999969482422,8939100.0 2011-08-31,35.02000045776367,35.189998626708984,34.779998779296875,34.83000183105469,11402400.0 2011-09-01,34.810001373291016,35.099998474121094,34.7400016784668,34.90999984741211,9704300.0 2011-09-02,34.27000045776367,34.779998779296875,34.220001220703125,34.45000076293945,8571800.0 2011-09-06,34.08000183105469,34.15999984741211,33.540000915527344,33.68000030517578,10705400.0 2011-09-07,34.779998779296875,34.959999084472656,34.349998474121094,34.540000915527344,13528500.0 2011-09-08,35.060001373291016,35.52000045776367,34.540000915527344,34.56999969482422,14627000.0 2011-09-09,34.5099983215332,34.7599983215332,34.0099983215332,34.7599983215332,13032200.0 2011-09-12,34.25,34.290000915527344,33.68000030517578,34.099998474121094,12112400.0 2011-09-13,34.22999954223633,34.279998779296875,33.849998474121094,34.22999954223633,9473700.0 2011-09-14,34.529998779296875,34.84000015258789,33.959999084472656,34.38999938964844,9167400.0 2011-09-15,34.95000076293945,35.060001373291016,34.540000915527344,34.84000015258789,8533300.0 2011-09-16,35.060001373291016,35.15999984741211,34.84000015258789,35.040000915527344,14711000.0 2011-09-19,34.869998931884766,35.04999923706055,34.630001068115234,34.75,8857200.0 2011-09-20,34.52000045776367,34.97999954223633,34.5,34.869998931884766,9361600.0 2011-09-21,34.130001068115234,34.810001373291016,34.11000061035156,34.599998474121094,11457400.0 2011-09-22,33.709999084472656,33.83000183105469,32.70000076293945,32.709999084472656,13359900.0 2011-09-23,33.720001220703125,33.86000061035156,33.369998931884766,33.459999084472656,10821300.0 2011-09-26,34.2599983215332,34.31999969482422,33.650001525878906,33.84000015258789,9705700.0 2011-09-27,34.93000030517578,35.2400016784668,34.52000045776367,34.900001525878906,10828900.0 2011-09-28,34.22999954223633,35.02000045776367,34.150001525878906,34.709999084472656,10046600.0 2011-09-29,34.47999954223633,34.79999923706055,34.150001525878906,34.709999084472656,7932000.0 2011-09-30,33.58000183105469,34.790000915527344,33.560001373291016,34.29999923706055,12893400.0 2011-10-03,33.08000183105469,33.709999084472656,33.06999969482422,33.33000183105469,11764800.0 2011-10-04,32.86000061035156,32.900001525878906,31.8799991607666,32.880001068115234,20500000.0 2011-10-05,32.88999938964844,32.959999084472656,32.5099983215332,32.81999969482422,13360000.0 2011-10-06,33.560001373291016,33.58000183105469,32.650001525878906,32.83000183105469,10060300.0 2011-10-07,33.7599983215332,34.029998779296875,33.52000045776367,33.790000915527344,10070900.0 2011-10-10,34.29999923706055,34.29999923706055,33.72999954223633,34.13999938964844,7004500.0 2011-10-11,34.400001525878906,34.61000061035156,34.150001525878906,34.220001220703125,5839100.0 2011-10-12,34.599998474121094,34.83000183105469,34.47999954223633,34.56999969482422,8164800.0 2011-10-13,34.849998474121094,35.04999923706055,34.41999816894531,34.439998626708984,7154800.0 2011-10-14,35.22999954223633,35.31999969482422,34.900001525878906,35.25,7960500.0 2011-10-17,34.77000045776367,35.439998626708984,34.7400016784668,35.25,6767600.0 2011-10-18,35.2400016784668,35.5,34.75,34.810001373291016,10094700.0 2011-10-19,34.849998474121094,35.380001068115234,34.66999816894531,35.060001373291016,8062900.0 2011-10-20,35.060001373291016,35.29999923706055,34.93000030517578,34.970001220703125,8171600.0 2011-10-21,35.20000076293945,35.349998474121094,35.02000045776367,35.349998474121094,10737700.0 2011-10-24,35.279998779296875,35.36000061035156,35.0,35.2400016784668,5931400.0 2011-10-25,34.93000030517578,35.47999954223633,34.79999923706055,35.349998474121094,9273500.0 2011-10-26,35.02000045776367,35.38999938964844,34.849998474121094,35.36000061035156,9004500.0 2011-10-27,35.470001220703125,35.70000076293945,35.11000061035156,35.65999984741211,15826300.0 2011-10-28,35.400001525878906,35.66999816894531,35.16999816894531,35.400001525878906,7823000.0 2011-10-31,35.18000030517578,35.459999084472656,35.08000183105469,35.08000183105469,9504000.0 2011-11-01,34.560001373291016,34.91999816894531,34.470001220703125,34.560001373291016,10529700.0 2011-11-02,34.63999938964844,35.04999923706055,34.459999084472656,34.9900016784668,8235900.0 2011-11-03,35.779998779296875,36.29999923706055,35.369998931884766,35.91999816894531,14217000.0 2011-11-04,35.18000030517578,35.7599983215332,35.04999923706055,35.7400016784668,9785400.0 2011-11-07,35.33000183105469,35.400001525878906,34.849998474121094,35.310001373291016,12348700.0 2011-11-08,35.47999954223633,35.540000915527344,35.119998931884766,35.52000045776367,7523400.0 2011-11-09,34.7599983215332,35.15999984741211,34.66999816894531,35.119998931884766,9116700.0 2011-11-10,35.130001068115234,35.25,34.880001068115234,35.06999969482422,6955400.0 2011-11-11,35.56999969482422,35.70000076293945,35.45000076293945,35.45000076293945,8418300.0 2011-11-14,35.43000030517578,35.65999984741211,35.27000045776367,35.63999938964844,4833800.0 2011-11-15,35.47999954223633,35.599998474121094,35.29999923706055,35.400001525878906,5189000.0 2011-11-16,35.18000030517578,35.650001525878906,35.04999923706055,35.16999816894531,6956900.0 2011-11-17,34.959999084472656,35.27000045776367,34.72999954223633,35.0,7221600.0 2011-11-18,34.77000045776367,35.04999923706055,34.72999954223633,34.93000030517578,7735900.0 2011-11-21,34.29999923706055,34.650001525878906,34.13999938964844,34.38999938964844,12548700.0 2011-11-22,34.54999923706055,34.7400016784668,34.25,34.349998474121094,7628000.0 2011-11-23,34.22999954223633,34.5,34.220001220703125,34.400001525878906,7267400.0 2011-11-25,34.31999969482422,34.52000045776367,34.099998474121094,34.189998626708984,3364700.0 2011-11-28,34.88999938964844,35.040000915527344,34.47999954223633,34.56999969482422,5972400.0 2011-11-29,35.33000183105469,35.45000076293945,34.95000076293945,35.0099983215332,7402800.0 2011-11-30,36.150001525878906,36.150001525878906,35.849998474121094,35.970001220703125,12589100.0 2011-12-01,36.5,36.630001068115234,36.119998931884766,36.16999816894531,11229500.0 2011-12-02,36.5,36.630001068115234,36.369998931884766,36.630001068115234,9674500.0 2011-12-05,36.5099983215332,36.900001525878906,36.27000045776367,36.86000061035156,7598000.0 2011-12-06,36.5099983215332,36.709999084472656,36.290000915527344,36.54999923706055,8309600.0 2011-12-07,36.349998474121094,36.54999923706055,36.22999954223633,36.36000061035156,8526800.0 2011-12-08,36.150001525878906,36.540000915527344,36.08000183105469,36.2400016784668,7631900.0 2011-12-09,36.70000076293945,36.900001525878906,36.2599983215332,36.2599983215332,7018700.0 2011-12-12,36.41999816894531,36.65999984741211,36.16999816894531,36.63999938964844,5789900.0 2011-12-13,36.279998779296875,36.849998474121094,36.209999084472656,36.56999969482422,6916400.0 2011-12-14,36.15999984741211,36.41999816894531,36.0099983215332,36.0099983215332,7480500.0 2011-12-15,36.459999084472656,36.619998931884766,36.22999954223633,36.22999954223633,6424800.0 2011-12-16,36.4900016784668,36.79999923706055,36.279998779296875,36.650001525878906,14249100.0 2011-12-19,36.220001220703125,36.79999923706055,36.13999938964844,36.709999084472656,7449600.0 2011-12-20,36.90999984741211,36.970001220703125,36.47999954223633,36.5099983215332,8357500.0 2011-12-21,37.349998474121094,37.529998779296875,36.93000030517578,36.93000030517578,12053200.0 2011-12-22,37.310001373291016,37.540000915527344,37.060001373291016,37.540000915527344,8643700.0 2011-12-23,37.7400016784668,37.7400016784668,37.220001220703125,37.310001373291016,4739000.0 2011-12-27,37.70000076293945,37.93000030517578,37.61000061035156,37.70000076293945,4950900.0 2011-12-28,37.2599983215332,37.4900016784668,37.22999954223633,37.439998626708984,4320300.0 2011-12-29,37.68000030517578,37.68000030517578,37.290000915527344,37.31999969482422,4104700.0 2011-12-30,37.36000061035156,37.56999969482422,37.31999969482422,37.400001525878906,4405700.0 2012-01-03,37.27000045776367,38.04999923706055,37.20000076293945,37.95000076293945,8773000.0 2012-01-04,37.38999938964844,37.5099983215332,37.16999816894531,37.349998474121094,7333300.0 2012-01-05,37.7400016784668,37.88999938964844,37.38999938964844,37.43000030517578,8508400.0 2012-01-06,37.54999923706055,37.959999084472656,37.5,37.91999816894531,7954400.0 2012-01-09,37.720001220703125,37.77000045776367,37.439998626708984,37.66999816894531,5238800.0 2012-01-10,38.02000045776367,38.150001525878906,37.900001525878906,38.060001373291016,6825700.0 2012-01-11,37.93000030517578,38.06999969482422,37.72999954223633,37.959999084472656,5576500.0 2012-01-12,38.220001220703125,38.27000045776367,37.959999084472656,38.11000061035156,6206800.0 2012-01-13,37.77000045776367,38.25,37.720001220703125,38.18000030517578,10413800.0 2012-01-17,38.130001068115234,38.529998779296875,38.0099983215332,38.13999938964844,8495000.0 2012-01-18,38.720001220703125,38.81999969482422,38.13999938964844,38.13999938964844,11589500.0 2012-01-19,38.70000076293945,38.84000015258789,38.45000076293945,38.790000915527344,6959300.0 2012-01-20,38.66999816894531,38.810001373291016,38.36000061035156,38.810001373291016,7219000.0 2012-01-23,38.470001220703125,38.65999984741211,38.220001220703125,38.619998931884766,8766800.0 2012-01-24,38.29999923706055,38.599998474121094,38.20000076293945,38.369998931884766,7433400.0 2012-01-25,38.369998931884766,39.0,38.099998474121094,38.119998931884766,10357500.0 2012-01-26,38.599998474121094,38.900001525878906,38.380001068115234,38.560001373291016,6497200.0 2012-01-27,38.470001220703125,38.63999938964844,38.27000045776367,38.619998931884766,6794500.0 2012-01-30,38.18000030517578,38.33000183105469,38.029998779296875,38.310001373291016,6203300.0 2012-01-31,38.29999923706055,38.36000061035156,38.029998779296875,38.25,6687500.0 2012-02-01,38.470001220703125,38.790000915527344,38.439998626708984,38.52000045776367,5254800.0 2012-02-02,38.58000183105469,38.70000076293945,38.47999954223633,38.54999923706055,4903700.0 2012-02-03,38.880001068115234,39.060001373291016,38.77000045776367,38.810001373291016,5970500.0 2012-02-06,38.70000076293945,38.939998626708984,38.61000061035156,38.869998931884766,5310700.0 2012-02-07,38.5099983215332,38.619998931884766,38.36000061035156,38.529998779296875,5800100.0 2012-02-08,38.540000915527344,38.650001525878906,38.400001525878906,38.459999084472656,6015500.0 2012-02-09,38.63999938964844,38.779998779296875,38.54999923706055,38.560001373291016,4800900.0 2012-02-10,38.58000183105469,38.630001068115234,38.349998474121094,38.47999954223633,6107000.0 2012-02-13,38.400001525878906,38.779998779296875,38.36000061035156,38.709999084472656,7430800.0 2012-02-14,38.5,38.61000061035156,38.33000183105469,38.439998626708984,8029500.0 2012-02-15,38.290000915527344,38.720001220703125,38.220001220703125,38.33000183105469,7808600.0 2012-02-16,38.2400016784668,38.56999969482422,38.189998626708984,38.52000045776367,8225300.0 2012-02-17,38.0099983215332,38.369998931884766,37.790000915527344,38.189998626708984,11184200.0 2012-02-21,38.56999969482422,38.810001373291016,38.310001373291016,38.63999938964844,16394500.0 2012-02-22,37.9900016784668,38.599998474121094,37.869998931884766,38.439998626708984,12134000.0 2012-02-23,37.97999954223633,38.130001068115234,37.86000061035156,37.88999938964844,7668900.0 2012-02-24,37.880001068115234,38.08000183105469,37.77000045776367,37.9900016784668,7730700.0 2012-02-27,37.90999984741211,38.20000076293945,37.52000045776367,37.529998779296875,8254100.0 2012-02-28,38.0,38.20000076293945,37.810001373291016,38.02000045776367,7107400.0 2012-02-29,38.06999969482422,38.16999816894531,37.84000015258789,38.040000915527344,8322800.0 2012-03-01,38.0099983215332,38.16999816894531,37.91999816894531,38.08000183105469,6536500.0 2012-03-02,38.25,38.34000015258789,37.959999084472656,38.0099983215332,7349000.0 2012-03-05,38.349998474121094,38.4900016784668,38.20000076293945,38.209999084472656,7836900.0 2012-03-06,38.27000045776367,38.52000045776367,38.150001525878906,38.189998626708984,11427300.0 2012-03-07,37.83000183105469,37.9900016784668,37.58000183105469,37.88999938964844,10982200.0 2012-03-08,37.90999984741211,38.11000061035156,37.849998474121094,38.04999923706055,7471100.0 2012-03-09,37.95000076293945,37.97999954223633,37.79999923706055,37.90999984741211,5986400.0 2012-03-12,38.119998931884766,38.2400016784668,37.83000183105469,37.95000076293945,5409900.0 2012-03-13,38.52000045776367,38.560001373291016,38.2599983215332,38.34000015258789,6907600.0 2012-03-14,38.16999816894531,38.61000061035156,38.09000015258789,38.560001373291016,8008900.0 2012-03-15,38.29999923706055,38.29999923706055,37.9900016784668,38.130001068115234,8144100.0 2012-03-16,38.380001068115234,38.560001373291016,38.11000061035156,38.45000076293945,13560700.0 2012-03-19,38.349998474121094,38.5,38.2599983215332,38.34000015258789,6736500.0 2012-03-20,38.349998474121094,38.5099983215332,38.16999816894531,38.189998626708984,6165300.0 2012-03-21,38.310001373291016,38.47999954223633,38.16999816894531,38.310001373291016,5101600.0 2012-03-22,38.209999084472656,38.349998474121094,38.060001373291016,38.22999954223633,5664500.0 2012-03-23,38.25,38.34000015258789,38.119998931884766,38.2599983215332,5424500.0 2012-03-26,38.630001068115234,38.630001068115234,38.36000061035156,38.380001068115234,5980100.0 2012-03-27,38.36000061035156,38.66999816894531,38.31999969482422,38.650001525878906,8586100.0 2012-03-28,37.970001220703125,38.22999954223633,37.900001525878906,38.08000183105469,9181600.0 2012-03-29,37.810001373291016,38.0099983215332,37.689998626708984,37.91999816894531,8310100.0 2012-03-30,38.0099983215332,38.2599983215332,37.84000015258789,37.869998931884766,8396300.0 2012-04-02,38.380001068115234,38.4900016784668,38.029998779296875,38.04999923706055,8850300.0 2012-04-03,38.290000915527344,38.470001220703125,38.220001220703125,38.439998626708984,9606900.0 2012-04-04,38.220001220703125,38.369998931884766,38.119998931884766,38.13999938964844,6919700.0 2012-04-05,38.040000915527344,38.15999984741211,37.81999969482422,38.099998474121094,7630700.0 2012-04-09,37.59000015258789,37.86000061035156,37.560001373291016,37.7400016784668,5726500.0 2012-04-10,37.02000045776367,37.56999969482422,37.0,37.5,11253100.0 2012-04-11,36.869998931884766,37.31999969482422,36.75,37.22999954223633,16925900.0 2012-04-12,37.13999938964844,37.15999984741211,36.849998474121094,36.90999984741211,10981000.0 2012-04-13,37.349998474121094,37.5099983215332,37.099998474121094,37.099998474121094,8400600.0 2012-04-16,37.58000183105469,37.720001220703125,37.29999923706055,37.439998626708984,7513700.0 2012-04-17,38.47999954223633,38.540000915527344,37.7400016784668,37.810001373291016,11345400.0 2012-04-18,38.2400016784668,38.41999816894531,38.16999816894531,38.31999969482422,8007500.0 2012-04-19,38.20000076293945,38.369998931884766,38.04999923706055,38.34000015258789,8440300.0 2012-04-20,38.540000915527344,38.7599983215332,38.2400016784668,38.2400016784668,7208600.0 2012-04-23,37.9900016784668,38.290000915527344,37.880001068115234,38.20000076293945,6264900.0 2012-04-24,38.36000061035156,38.529998779296875,38.09000015258789,38.150001525878906,7131100.0 2012-04-25,38.7400016784668,38.880001068115234,38.5099983215332,38.56999969482422,10149700.0 2012-04-26,39.0,39.09000015258789,38.63999938964844,38.66999816894531,6396200.0 2012-04-27,39.400001525878906,39.540000915527344,39.150001525878906,39.15999984741211,9271500.0 2012-04-30,39.869998931884766,39.93000030517578,39.56999969482422,39.75,13825600.0 2012-05-01,39.7599983215332,39.9900016784668,39.66999816894531,39.77000045776367,9522200.0 2012-05-02,39.70000076293945,39.91999816894531,39.61000061035156,39.72999954223633,12610800.0 2012-05-03,39.59000015258789,39.720001220703125,39.349998474121094,39.529998779296875,9932500.0 2012-05-04,39.25,39.779998779296875,39.2400016784668,39.290000915527344,13304400.0 2012-05-07,39.2599983215332,39.47999954223633,39.150001525878906,39.25,12434500.0 2012-05-08,39.16999816894531,39.369998931884766,39.060001373291016,39.150001525878906,12279300.0 2012-05-09,38.869998931884766,39.13999938964844,38.84000015258789,38.86000061035156,10485200.0 2012-05-10,39.060001373291016,39.209999084472656,38.869998931884766,39.029998779296875,8234200.0 2012-05-11,39.040000915527344,39.2599983215332,38.93000030517578,38.959999084472656,8036600.0 2012-05-14,39.040000915527344,39.2599983215332,38.79999923706055,38.86000061035156,10892500.0 2012-05-15,38.81999969482422,39.20000076293945,38.7599983215332,39.09000015258789,7439900.0 2012-05-16,38.61000061035156,38.91999816894531,38.61000061035156,38.869998931884766,8115700.0 2012-05-17,38.349998474121094,38.720001220703125,38.33000183105469,38.54999923706055,7248900.0 2012-05-18,38.4900016784668,38.790000915527344,38.349998474121094,38.41999816894531,13789000.0 2012-05-21,38.59000015258789,38.75,38.369998931884766,38.630001068115234,7679400.0 2012-05-22,38.810001373291016,38.88999938964844,38.52000045776367,38.59000015258789,9781600.0 2012-05-23,38.400001525878906,38.900001525878906,38.290000915527344,38.66999816894531,11000000.0 2012-05-24,38.689998626708984,38.72999954223633,38.36000061035156,38.369998931884766,8102700.0 2012-05-25,38.56999969482422,38.709999084472656,38.439998626708984,38.650001525878906,6783400.0 2012-05-29,38.650001525878906,38.83000183105469,38.470001220703125,38.72999954223633,6341100.0 2012-05-30,38.40999984741211,38.47999954223633,38.22999954223633,38.310001373291016,6122500.0 2012-05-31,38.27000045776367,38.4900016784668,38.209999084472656,38.369998931884766,9231400.0 2012-06-01,37.56999969482422,38.09000015258789,37.560001373291016,37.9900016784668,8601300.0 2012-06-04,37.650001525878906,37.720001220703125,37.400001525878906,37.470001220703125,6483200.0 2012-06-05,37.599998474121094,37.70000076293945,37.279998779296875,37.529998779296875,7592000.0 2012-06-06,37.97999954223633,37.97999954223633,37.66999816894531,37.689998626708984,7809000.0 2012-06-07,38.150001525878906,38.45000076293945,38.0,38.29999923706055,9315200.0 2012-06-08,38.2400016784668,38.33000183105469,38.16999816894531,38.22999954223633,8430300.0 2012-06-11,38.13999938964844,38.56999969482422,38.119998931884766,38.41999816894531,6874900.0 2012-06-12,38.38999938964844,38.5,38.20000076293945,38.290000915527344,8035500.0 2012-06-13,38.439998626708984,38.56999969482422,38.18000030517578,38.349998474121094,6975200.0 2012-06-14,38.720001220703125,38.880001068115234,38.4900016784668,38.56999969482422,9675400.0 2012-06-15,38.63999938964844,39.13999938964844,38.63999938964844,38.95000076293945,12630400.0 2012-06-18,38.97999954223633,39.209999084472656,38.70000076293945,38.709999084472656,9345200.0 2012-06-19,39.0,39.150001525878906,38.810001373291016,39.029998779296875,7649100.0 2012-06-20,39.02000045776367,39.150001525878906,38.7400016784668,38.939998626708984,10588600.0 2012-06-21,38.79999923706055,39.31999969482422,38.75,39.09000015258789,27166700.0 2012-06-22,38.849998474121094,38.970001220703125,38.75,38.869998931884766,13035100.0 2012-06-25,38.61000061035156,38.70000076293945,38.36000061035156,38.650001525878906,6875500.0 2012-06-26,37.7599983215332,38.689998626708984,37.7400016784668,38.61000061035156,11668700.0 2012-06-27,37.40999984741211,37.709999084472656,37.31999969482422,37.709999084472656,9174900.0 2012-06-28,37.70000076293945,37.75,37.099998474121094,37.290000915527344,7302100.0 2012-06-29,38.619998931884766,38.619998931884766,37.91999816894531,38.099998474121094,10282700.0 2012-07-02,38.880001068115234,38.900001525878906,38.2599983215332,38.31999969482422,8676100.0 2012-07-03,39.209999084472656,39.29999923706055,38.77000045776367,38.849998474121094,8443900.0 2012-07-05,39.06999969482422,39.4900016784668,39.06999969482422,39.18000030517578,7290100.0 2012-07-06,38.97999954223633,39.20000076293945,38.880001068115234,39.04999923706055,6091000.0 2012-07-09,39.029998779296875,39.04999923706055,38.790000915527344,38.91999816894531,7043700.0 2012-07-10,39.40999984741211,39.7400016784668,39.209999084472656,39.29999923706055,13837600.0 2012-07-11,39.369998931884766,39.59000015258789,39.220001220703125,39.400001525878906,8365200.0 2012-07-12,39.11000061035156,39.189998626708984,38.959999084472656,39.029998779296875,8213400.0 2012-07-13,39.709999084472656,39.75,39.029998779296875,39.06999969482422,7095300.0 2012-07-16,39.58000183105469,39.939998626708984,39.41999816894531,39.91999816894531,7759500.0 2012-07-17,39.79999923706055,39.9900016784668,39.43000030517578,39.75,6843300.0 2012-07-18,39.970001220703125,40.0099983215332,39.689998626708984,39.75,9725000.0 2012-07-19,40.20000076293945,40.290000915527344,39.880001068115234,40.09000015258789,14520300.0 2012-07-20,40.15999984741211,40.2599983215332,39.58000183105469,40.040000915527344,48384700.0 2012-07-23,39.20000076293945,39.619998931884766,39.029998779296875,39.61000061035156,15557800.0 2012-07-24,39.02000045776367,39.349998474121094,38.880001068115234,39.310001373291016,10375800.0 2012-07-25,38.84000015258789,39.189998626708984,37.150001525878906,39.189998626708984,8508700.0 2012-07-26,39.380001068115234,39.79999923706055,39.279998779296875,39.439998626708984,11258400.0 2012-07-27,39.41999816894531,39.849998474121094,39.380001068115234,39.81999969482422,13683400.0 2012-07-30,39.5,39.689998626708984,39.45000076293945,39.58000183105469,12186900.0 2012-07-31,39.709999084472656,39.77000045776367,39.209999084472656,39.400001525878906,10699300.0 2012-08-01,39.38999938964844,39.939998626708984,39.25,39.79999923706055,7220600.0 2012-08-02,38.939998626708984,39.290000915527344,38.75,39.02000045776367,10499700.0 2012-08-03,40.5099983215332,40.88999938964844,39.939998626708984,39.95000076293945,19362100.0 2012-08-06,40.599998474121094,41.5,40.54999923706055,41.040000915527344,15182600.0 2012-08-07,40.869998931884766,40.97999954223633,40.599998474121094,40.779998779296875,14036000.0 2012-08-08,41.099998474121094,41.2599983215332,40.84000015258789,40.849998474121094,8174900.0 2012-08-09,41.06999969482422,41.2400016784668,40.650001525878906,41.06999969482422,7382200.0 2012-08-10,40.91999816894531,40.970001220703125,40.61000061035156,40.79999923706055,8036600.0 2012-08-13,41.0,41.099998474121094,40.869998931884766,40.959999084472656,7321400.0 2012-08-14,40.900001525878906,41.13999938964844,40.779998779296875,41.029998779296875,7012500.0 2012-08-15,40.70000076293945,40.939998626708984,40.54999923706055,40.88999938964844,8592600.0 2012-08-16,40.70000076293945,40.77000045776367,40.41999816894531,40.52000045776367,7857700.0 2012-08-17,40.5,40.7400016784668,40.31999969482422,40.7400016784668,10181200.0 2012-08-20,40.77000045776367,40.790000915527344,40.25,40.310001373291016,6388900.0 2012-08-21,41.11000061035156,41.400001525878906,40.68000030517578,40.709999084472656,10521400.0 2012-08-22,41.0099983215332,41.599998474121094,40.75,41.18000030517578,9655300.0 2012-08-23,41.279998779296875,41.38999938964844,40.810001373291016,40.93000030517578,14286500.0 2012-08-24,41.869998931884766,41.900001525878906,41.099998474121094,41.099998474121094,12104900.0 2012-08-27,41.72999954223633,41.900001525878906,41.65999984741211,41.84000015258789,8057900.0 2012-08-28,41.86000061035156,42.0,41.709999084472656,41.77000045776367,9452100.0 2012-08-29,41.66999816894531,41.95000076293945,41.63999938964844,41.869998931884766,7606300.0 2012-08-30,41.349998474121094,41.599998474121094,41.22999954223633,41.439998626708984,8132700.0 2012-08-31,41.5099983215332,41.93000030517578,41.41999816894531,41.7400016784668,9800000.0 2012-09-04,41.84000015258789,41.95000076293945,41.2599983215332,41.29999923706055,12288700.0 2012-09-05,41.66999816894531,42.0,41.38999938964844,41.849998474121094,8790500.0 2012-09-06,42.310001373291016,42.439998626708984,41.70000076293945,41.779998779296875,13803700.0 2012-09-07,39.9900016784668,40.90999984741211,39.70000076293945,40.84000015258789,46355400.0 2012-09-10,40.209999084472656,40.7599983215332,40.18000030517578,40.369998931884766,21248200.0 2012-09-11,39.77000045776367,40.290000915527344,39.619998931884766,40.16999816894531,16840600.0 2012-09-12,39.58000183105469,39.91999816894531,39.5,39.79999923706055,11657400.0 2012-09-13,40.130001068115234,40.25,39.529998779296875,39.529998779296875,13060000.0 2012-09-14,39.93000030517578,40.16999816894531,39.72999954223633,39.93000030517578,23143700.0 2012-09-17,39.70000076293945,39.709999084472656,39.33000183105469,39.47999954223633,17594400.0 2012-09-18,40.43000030517578,40.43000030517578,39.439998626708984,39.5,22574300.0 2012-09-19,40.84000015258789,40.91999816894531,40.470001220703125,40.5,22678000.0 2012-09-20,41.599998474121094,41.75,40.59000015258789,40.650001525878906,35456700.0 2012-09-21,41.779998779296875,42.189998626708984,41.650001525878906,41.7599983215332,57608700.0 2012-09-24,41.630001068115234,41.7400016784668,41.45000076293945,41.58000183105469,16956800.0 2012-09-25,41.36000061035156,41.95000076293945,41.310001373291016,41.5,20446100.0 2012-09-26,41.27000045776367,41.810001373291016,41.18000030517578,41.52000045776367,15227300.0 2012-09-27,41.20000076293945,41.34000015258789,41.0,41.15999984741211,14123700.0 2012-09-28,41.349998474121094,41.439998626708984,40.900001525878906,41.209999084472656,13988800.0 2012-10-01,42.52000045776367,42.540000915527344,41.08000183105469,41.08000183105469,24527600.0 2012-10-02,28.010000228881836,28.479999542236328,27.389999389648438,28.420000076293945,31590300.0 2012-10-03,27.829999923706055,28.290000915527344,27.729999542236328,28.18000030517578,37901300.0 2012-10-04,28.059999465942383,28.209999084472656,27.8700008392334,27.8700008392334,16878000.0 2012-10-05,27.809999465942383,28.3700008392334,27.739999771118164,28.25,17568000.0 2012-10-08,27.549999237060547,27.899999618530273,27.479999542236328,27.850000381469727,17364000.0 2012-10-09,27.360000610351562,27.6200008392334,27.280000686645508,27.549999237060547,16782600.0 2012-10-10,27.25,27.530000686645508,27.100000381469727,27.530000686645508,24674800.0 2012-10-11,27.239999771118164,27.40999984741211,27.149999618530273,27.299999237060547,13761100.0 2012-10-12,27.219999313354492,27.399999618530273,27.15999984741211,27.360000610351562,12058100.0 2012-10-15,27.219999313354492,27.5,27.190000534057617,27.479999542236328,12916300.0 2012-10-16,27.170000076293945,27.5,26.950000762939453,27.459999084472656,16349300.0 2012-10-17,27.450000762939453,27.5,27.040000915527344,27.040000915527344,11405200.0 2012-10-18,27.420000076293945,27.559999465942383,27.350000381469727,27.5,8754000.0 2012-10-19,27.010000228881836,27.440000534057617,26.920000076293945,27.399999618530273,16446900.0 2012-10-22,27.0,27.1299991607666,26.850000381469727,27.020000457763672,14178300.0 2012-10-23,26.68000030517578,26.940000534057617,26.540000915527344,26.770000457763672,11255400.0 2012-10-24,26.530000686645508,26.760000228881836,26.450000762939453,26.760000228881836,10768000.0 2012-10-25,26.469999313354492,26.790000915527344,26.3799991607666,26.68000030517578,11890100.0 2012-10-26,26.600000381469727,26.639999389648438,26.18000030517578,26.43000030517578,17172200.0 2012-10-31,26.549999237060547,26.790000915527344,26.299999237060547,26.75,11829900.0 2012-11-01,26.799999237060547,26.850000381469727,26.5,26.68000030517578,10718900.0 2012-11-02,26.280000686645508,26.799999237060547,26.239999771118164,26.799999237060547,27262900.0 2012-11-05,26.40999984741211,26.459999084472656,26.049999237060547,26.200000762939453,12723700.0 2012-11-06,26.489999771118164,26.6299991607666,26.0,26.020000457763672,14611800.0 2012-11-07,26.25,26.420000076293945,26.06999969482422,26.25,13178500.0 2012-11-08,26.110000610351562,26.59000015258789,25.760000228881836,25.799999237060547,33180400.0 2012-11-09,26.020000457763672,26.229999542236328,25.760000228881836,26.0,19361700.0 2012-11-12,25.959999084472656,26.170000076293945,25.899999618530273,26.079999923706055,9070100.0 2012-11-13,25.739999771118164,26.049999237060547,25.739999771118164,25.84000015258789,13056200.0 2012-11-14,25.149999618530273,25.809999465942383,25.100000381469727,25.760000228881836,18479200.0 2012-11-15,25.110000610351562,25.18000030517578,24.5,25.030000686645508,19003700.0 2012-11-16,25.559999465942383,25.600000381469727,25.030000686645508,25.110000610351562,18817800.0 2012-11-19,25.829999923706055,25.90999984741211,25.520000457763672,25.81999969482422,10612900.0 2012-11-20,25.540000915527344,26.040000915527344,25.5,26.010000228881836,11552900.0 2012-11-21,25.40999984741211,25.899999618530273,25.270000457763672,25.709999084472656,14172400.0 2012-11-23,25.6200008392334,25.649999618530273,25.290000915527344,25.420000076293945,6080800.0 2012-11-26,25.510000228881836,25.59000015258789,25.389999389648438,25.5,10869300.0 2012-11-27,25.270000457763672,25.610000610351562,25.25,25.549999237060547,9704600.0 2012-11-28,25.65999984741211,25.700000762939453,25.15999984741211,25.15999984741211,14792600.0 2012-11-29,25.780000686645508,25.799999237060547,25.530000686645508,25.770000457763672,13019600.0 2012-11-30,25.889999389648438,25.989999771118164,25.709999084472656,25.709999084472656,12208500.0 2012-12-03,25.670000076293945,26.020000457763672,25.579999923706055,26.020000457763672,8887200.0 2012-12-04,25.75,25.8799991607666,25.600000381469727,25.709999084472656,9934900.0 2012-12-05,25.489999771118164,25.899999618530273,25.459999084472656,25.709999084472656,13243700.0 2012-12-06,25.520000457763672,25.649999618530273,25.399999618530273,25.549999237060547,7797000.0 2012-12-07,25.579999923706055,25.739999771118164,25.299999237060547,25.65999984741211,10690300.0 2012-12-10,25.940000534057617,26.100000381469727,25.610000610351562,25.6200008392334,11433500.0 2012-12-11,26.1299991607666,26.229999542236328,25.979999542236328,26.020000457763672,11868700.0 2012-12-12,26.040000915527344,26.200000762939453,25.809999465942383,26.06999969482422,10581600.0 2012-12-13,26.100000381469727,26.170000076293945,25.75,26.0,10704200.0 2012-12-14,26.040000915527344,26.1200008392334,25.979999542236328,26.100000381469727,8553300.0 2012-12-17,26.049999237060547,26.15999984741211,25.90999984741211,26.010000228881836,12684300.0 2012-12-18,25.889999389648438,26.15999984741211,25.739999771118164,26.030000686645508,19277200.0 2012-12-19,25.940000534057617,26.079999923706055,25.790000915527344,25.8799991607666,13070700.0 2012-12-20,26.06999969482422,26.079999923706055,25.860000610351562,25.950000762939453,10786400.0 2012-12-21,25.760000228881836,25.809999465942383,25.469999313354492,25.75,24628600.0 2012-12-24,25.670000076293945,25.799999237060547,25.600000381469727,25.690000534057617,2637100.0 2012-12-26,25.389999389648438,25.739999771118164,25.350000381469727,25.610000610351562,5194700.0 2012-12-27,25.360000610351562,25.43000030517578,25.059999465942383,25.219999313354492,9139400.0 2012-12-28,25.260000228881836,25.3700008392334,25.149999618530273,25.18000030517578,8685500.0 2012-12-31,25.450000762939453,25.489999771118164,25.0,25.040000915527344,10730100.0 2013-01-02,26.670000076293945,26.690000534057617,25.780000686645508,25.84000015258789,17862400.0 2013-01-03,26.639999389648438,26.770000457763672,26.489999771118164,26.700000762939453,9075500.0 2013-01-04,26.739999771118164,26.829999923706055,26.549999237060547,26.700000762939453,7696000.0 2013-01-07,26.65999984741211,26.739999771118164,26.549999237060547,26.6200008392334,7576200.0 2013-01-08,26.68000030517578,26.920000076293945,26.459999084472656,26.520000457763672,14360800.0 2013-01-09,27.049999237060547,27.079999923706055,26.68000030517578,26.790000915527344,11671400.0 2013-01-10,27.309999465942383,27.34000015258789,27.09000015258789,27.1299991607666,16348500.0 2013-01-11,27.420000076293945,27.540000915527344,27.25,27.350000381469727,10162600.0 2013-01-14,27.479999542236328,27.520000457763672,27.170000076293945,27.459999084472656,8688200.0 2013-01-15,27.709999084472656,27.739999771118164,27.34000015258789,27.579999923706055,9863200.0 2013-01-16,27.81999969482422,27.920000076293945,27.579999923706055,27.75,9219400.0 2013-01-17,28.059999465942383,28.079999923706055,27.770000457763672,27.84000015258789,23916700.0 2013-01-18,28.079999923706055,28.100000381469727,27.81999969482422,27.969999313354492,15906900.0 2013-01-22,27.559999465942383,28.040000915527344,27.299999237060547,27.729999542236328,18213200.0 2013-01-23,27.790000915527344,27.889999389648438,27.350000381469727,27.5,15212300.0 2013-01-24,27.829999923706055,28.030000686645508,27.639999389648438,27.93000030517578,14444500.0 2013-01-25,27.780000686645508,27.889999389648438,27.690000534057617,27.829999923706055,12066800.0 2013-01-28,27.809999465942383,27.93000030517578,27.6200008392334,27.8799991607666,6456100.0 2013-01-29,27.829999923706055,27.93000030517578,27.540000915527344,27.540000915527344,6258900.0 2013-01-30,27.729999542236328,27.979999542236328,27.670000076293945,27.829999923706055,5800400.0 2013-01-31,27.790000915527344,27.950000762939453,27.649999618530273,27.649999618530273,7541300.0 2013-02-01,28.219999313354492,28.31999969482422,27.93000030517578,28.0,9623100.0 2013-02-04,27.8799991607666,28.149999618530273,27.829999923706055,28.010000228881836,8954300.0 2013-02-05,27.950000762939453,28.110000610351562,27.850000381469727,27.950000762939453,10961400.0 2013-02-06,28.0,28.1299991607666,27.799999237060547,27.899999618530273,10908300.0 2013-02-07,28.040000915527344,28.079999923706055,27.579999923706055,27.639999389648438,14464700.0 2013-02-08,27.760000228881836,28.100000381469727,27.75,27.799999237060547,11159200.0 2013-02-11,27.75,27.799999237060547,27.6299991607666,27.729999542236328,9811900.0 2013-02-12,27.68000030517578,27.829999923706055,27.270000457763672,27.700000762939453,14931000.0 2013-02-13,27.75,27.809999465942383,27.459999084472656,27.739999771118164,13902600.0 2013-02-14,26.56999969482422,27.020000457763672,26.450000762939453,26.690000534057617,37728900.0 2013-02-15,26.719999313354492,27.06999969482422,26.600000381469727,26.84000015258789,21794500.0 2013-02-19,26.959999084472656,27.190000534057617,26.75,26.75,18297500.0 2013-02-20,27.030000686645508,27.149999618530273,26.950000762939453,27.06999969482422,17057200.0 2013-02-21,26.81999969482422,27.049999237060547,26.639999389648438,26.989999771118164,16936600.0 2013-02-22,26.770000457763672,27.1299991607666,26.729999542236328,26.889999389648438,16664800.0 2013-02-25,26.489999771118164,27.079999923706055,26.479999542236328,26.790000915527344,15527100.0 2013-02-26,26.950000762939453,26.979999542236328,26.510000228881836,26.530000686645508,13702900.0 2013-02-27,27.56999969482422,27.670000076293945,26.860000610351562,26.860000610351562,13810200.0 2013-02-28,27.639999389648438,27.860000610351562,27.530000686645508,27.540000915527344,15016700.0 2013-03-01,27.809999465942383,27.860000610351562,26.940000534057617,26.940000534057617,17228100.0 2013-03-04,28.280000686645508,28.440000534057617,27.610000610351562,27.700000762939453,21335500.0 2013-03-05,28.510000228881836,28.670000076293945,28.329999923706055,28.360000610351562,17493500.0 2013-03-06,28.520000457763672,28.670000076293945,28.450000762939453,28.5,9613000.0 2013-03-07,28.549999237060547,28.68000030517578,28.440000534057617,28.670000076293945,14008800.0 2013-03-08,28.579999923706055,28.75,28.389999389648438,28.6200008392334,8026400.0 2013-03-11,28.43000030517578,28.579999923706055,28.420000076293945,28.540000915527344,8411800.0 2013-03-12,28.209999084472656,28.549999237060547,28.15999984741211,28.489999771118164,12486200.0 2013-03-13,28.469999313354492,28.510000228881836,28.209999084472656,28.299999237060547,8432100.0 2013-03-14,28.530000686645508,28.549999237060547,28.34000015258789,28.5,8321100.0 2013-03-15,28.40999984741211,28.68000030517578,28.360000610351562,28.450000762939453,20243300.0 2013-03-18,28.309999465942383,28.469999313354492,28.06999969482422,28.260000228881836,7873300.0 2013-03-19,28.34000015258789,28.540000915527344,28.170000076293945,28.290000915527344,7797700.0 2013-03-20,28.690000534057617,28.719999313354492,28.420000076293945,28.59000015258789,10066500.0 2013-03-21,28.559999465942383,28.739999771118164,28.40999984741211,28.579999923706055,11615300.0 2013-03-22,29.729999542236328,30.1200008392334,29.270000457763672,29.31999969482422,34327300.0 2013-03-25,29.8799991607666,30.299999237060547,29.700000762939453,29.950000762939453,18993700.0 2013-03-26,30.290000915527344,30.299999237060547,29.84000015258789,29.979999542236328,11424400.0 2013-03-27,30.350000381469727,30.3799991607666,29.8700008392334,29.90999984741211,13734400.0 2013-03-28,30.6200008392334,30.65999984741211,30.219999313354492,30.440000534057617,14551800.0 2013-04-01,30.68000030517578,30.809999465942383,30.3799991607666,30.420000076293945,8209400.0 2013-04-02,30.799999237060547,30.950000762939453,30.639999389648438,30.670000076293945,9528100.0 2013-04-03,30.290000915527344,30.829999923706055,30.100000381469727,30.760000228881836,12408800.0 2013-04-04,30.280000686645508,30.40999984741211,30.219999313354492,30.399999618530273,8063200.0 2013-04-05,30.030000686645508,30.209999084472656,29.84000015258789,29.8799991607666,10431900.0 2013-04-08,30.149999618530273,30.200000762939453,29.920000076293945,30.149999618530273,15375800.0 2013-04-09,30.1299991607666,30.239999771118164,29.93000030517578,30.1200008392334,8422000.0 2013-04-10,30.229999542236328,30.360000610351562,30.149999618530273,30.170000076293945,13486400.0 2013-04-11,30.350000381469727,30.649999618530273,30.329999923706055,30.530000686645508,12583400.0 2013-04-12,30.549999237060547,30.579999923706055,30.270000457763672,30.540000915527344,7786100.0 2013-04-15,30.190000534057617,30.75,30.149999618530273,30.68000030517578,10772100.0 2013-04-16,30.6299991607666,30.729999542236328,30.200000762939453,30.200000762939453,8798700.0 2013-04-17,29.81999969482422,30.520000457763672,29.75,30.389999389648438,15300700.0 2013-04-18,30.100000381469727,30.15999984741211,29.729999542236328,29.790000915527344,13003900.0 2013-04-19,31.690000534057617,31.799999237060547,30.049999237060547,30.139999389648438,24336900.0 2013-04-22,31.530000686645508,31.649999618530273,31.260000228881836,31.399999618530273,12892700.0 2013-04-23,31.860000610351562,32.02000045776367,31.5,31.559999465942383,13459600.0 2013-04-24,31.459999084472656,32.099998474121094,31.420000076293945,32.029998779296875,10562800.0 2013-04-25,31.68000030517578,31.829999923706055,31.479999542236328,31.65999984741211,10815500.0 2013-04-26,31.559999465942383,31.799999237060547,31.440000534057617,31.780000686645508,9889900.0 2013-04-29,31.6200008392334,31.65999984741211,31.350000381469727,31.520000457763672,7146200.0 2013-04-30,31.450000762939453,31.690000534057617,31.299999237060547,31.510000228881836,10107900.0 2013-05-01,31.459999084472656,31.690000534057617,31.299999237060547,31.299999237060547,11243800.0 2013-05-02,31.420000076293945,31.739999771118164,31.309999465942383,31.459999084472656,7464300.0 2013-05-03,31.729999542236328,31.829999923706055,31.510000228881836,31.68000030517578,8364300.0 2013-05-06,31.149999618530273,31.799999237060547,31.110000610351562,31.639999389648438,9768400.0 2013-05-07,31.40999984741211,31.43000030517578,31.040000915527344,31.059999465942383,7524200.0 2013-05-08,30.920000076293945,31.5,30.639999389648438,31.15999984741211,22959000.0 2013-05-09,30.579999923706055,31.049999237060547,30.530000686645508,30.959999084472656,10968900.0 2013-05-10,30.6299991607666,30.780000686645508,30.43000030517578,30.729999542236328,14250200.0 2013-05-13,30.829999923706055,30.90999984741211,30.450000762939453,30.520000457763672,11166700.0 2013-05-14,31.18000030517578,31.270000457763672,30.829999923706055,30.84000015258789,13649400.0 2013-05-15,31.5,31.530000686645508,31.110000610351562,31.200000762939453,6828800.0 2013-05-16,31.459999084472656,31.68000030517578,31.200000762939453,31.399999618530273,11020400.0 2013-05-17,31.5,31.6200008392334,31.149999618530273,31.40999984741211,11930700.0 2013-05-20,30.799999237060547,31.510000228881836,30.739999771118164,31.489999771118164,10092700.0 2013-05-21,31.010000228881836,31.010000228881836,30.59000015258789,30.920000076293945,7138100.0 2013-05-22,31.770000457763672,31.989999771118164,30.899999618530273,30.940000534057617,18373100.0 2013-05-23,31.229999542236328,31.760000228881836,30.979999542236328,31.43000030517578,14956500.0 2013-05-24,30.950000762939453,31.329999923706055,30.760000228881836,31.0,10606700.0 2013-05-28,31.280000686645508,31.920000076293945,31.110000610351562,31.229999542236328,10189800.0 2013-05-29,30.280000686645508,31.209999084472656,30.270000457763672,31.079999923706055,14112200.0 2013-05-30,29.600000381469727,30.170000076293945,29.579999923706055,30.049999237060547,17736000.0 2013-05-31,29.479999542236328,29.84000015258789,29.209999084472656,29.389999389648438,18751500.0 2013-06-03,29.739999771118164,29.75,29.209999084472656,29.469999313354492,8879200.0 2013-06-04,29.56999969482422,30.059999465942383,29.360000610351562,29.920000076293945,9680000.0 2013-06-05,29.469999313354492,29.59000015258789,29.329999923706055,29.450000762939453,7614100.0 2013-06-06,29.290000915527344,29.579999923706055,29.079999923706055,29.510000228881836,10668300.0 2013-06-07,29.860000610351562,29.959999084472656,29.309999465942383,29.540000915527344,8802400.0 2013-06-10,29.579999923706055,30.18000030517578,29.459999084472656,29.84000015258789,10261800.0 2013-06-11,29.799999237060547,29.969999313354492,29.209999084472656,29.940000534057617,11656600.0 2013-06-12,29.530000686645508,30.049999237060547,29.459999084472656,30.0,8441000.0 2013-06-13,29.969999313354492,30.0,29.190000534057617,29.479999542236328,7881100.0 2013-06-14,29.809999465942383,30.229999542236328,29.6200008392334,29.81999969482422,8726500.0 2013-06-17,30.34000015258789,30.639999389648438,29.90999984741211,29.90999984741211,11431800.0 2013-06-18,30.5,30.610000610351562,30.239999771118164,30.329999923706055,6105900.0 2013-06-19,29.530000686645508,30.56999969482422,29.530000686645508,30.40999984741211,8724600.0 2013-06-20,28.34000015258789,29.440000534057617,28.239999771118164,29.209999084472656,15787400.0 2013-06-21,28.850000381469727,29.010000228881836,28.219999313354492,28.6200008392334,19734200.0 2013-06-24,28.639999389648438,28.860000610351562,28.43000030517578,28.59000015258789,9793400.0 2013-06-25,28.6200008392334,28.969999313354492,28.530000686645508,28.8799991607666,8635500.0 2013-06-26,28.850000381469727,29.040000915527344,28.68000030517578,28.81999969482422,8515100.0 2013-06-27,29.149999618530273,29.329999923706055,28.889999389648438,29.059999465942383,7100200.0 2013-06-28,28.530000686645508,29.200000762939453,28.530000686645508,28.889999389648438,12446300.0 2013-07-01,29.049999237060547,29.450000762939453,28.709999084472656,28.790000915527344,9324400.0 2013-07-02,28.780000686645508,29.170000076293945,28.690000534057617,28.799999237060547,6864000.0 2013-07-03,28.579999923706055,28.790000915527344,28.540000915527344,28.579999923706055,4534100.0 2013-07-05,28.780000686645508,28.989999771118164,28.5,28.899999618530273,6723600.0 2013-07-08,28.75,29.049999237060547,28.690000534057617,28.950000762939453,9245600.0 2013-07-09,29.040000915527344,29.170000076293945,28.739999771118164,29.040000915527344,9269000.0 2013-07-10,29.149999618530273,29.219999313354492,28.899999618530273,29.030000686645508,7964200.0 2013-07-11,30.170000076293945,30.200000762939453,29.450000762939453,29.600000381469727,8894500.0 2013-07-12,30.360000610351562,30.420000076293945,30.030000686645508,30.15999984741211,8961800.0 2013-07-15,30.18000030517578,30.5,30.09000015258789,30.469999313354492,7715500.0 2013-07-16,29.8700008392334,30.18000030517578,29.75,30.100000381469727,7700800.0 2013-07-17,30.5,31.18000030517578,29.850000381469727,30.1299991607666,19516300.0 2013-07-18,30.579999923706055,30.90999984741211,30.3799991607666,30.59000015258789,13132100.0 2013-07-19,30.690000534057617,30.709999084472656,30.190000534057617,30.59000015258789,9527500.0 2013-07-22,30.700000762939453,31.3700008392334,30.450000762939453,30.690000534057617,8208600.0 2013-07-23,31.079999923706055,31.31999969482422,30.700000762939453,30.770000457763672,12141400.0 2013-07-24,30.799999237060547,31.100000381469727,30.600000381469727,31.049999237060547,10060000.0 2013-07-25,31.139999389648438,31.190000534057617,30.530000686645508,30.56999969482422,6268300.0 2013-07-26,31.579999923706055,31.600000381469727,30.799999237060547,30.829999923706055,9685100.0 2013-07-29,31.610000610351562,31.700000762939453,31.260000228881836,31.450000762939453,7954300.0 2013-07-30,31.049999237060547,31.860000610351562,30.989999771118164,31.809999465942383,11787000.0 2013-07-31,31.270000457763672,31.5,31.0,31.040000915527344,8444200.0 2013-08-01,31.709999084472656,31.780000686645508,31.309999465942383,31.56999969482422,6605800.0 2013-08-02,31.940000534057617,32.0,31.479999542236328,31.670000076293945,6220000.0 2013-08-05,31.770000457763672,31.860000610351562,31.479999542236328,31.760000228881836,5371100.0 2013-08-06,31.860000610351562,31.920000076293945,31.5,31.530000686645508,6827700.0 2013-08-07,31.260000228881836,31.90999984741211,31.139999389648438,31.90999984741211,10792800.0 2013-08-08,32.70000076293945,32.90999984741211,31.56999969482422,31.950000762939453,19188100.0 2013-08-09,32.15999984741211,32.70000076293945,31.969999313354492,32.5,6993600.0 2013-08-12,31.8799991607666,32.09000015258789,31.59000015258789,31.959999084472656,8394400.0 2013-08-13,32.08000183105469,32.31999969482422,31.889999389648438,32.0,6966700.0 2013-08-14,31.600000381469727,31.989999771118164,31.59000015258789,31.959999084472656,7555600.0 2013-08-15,31.170000076293945,31.34000015258789,30.90999984741211,31.260000228881836,13454700.0 2013-08-16,30.959999084472656,31.18000030517578,30.729999542236328,31.059999465942383,10810400.0 2013-08-19,30.65999984741211,31.020000457763672,30.600000381469727,30.989999771118164,8302300.0 2013-08-20,30.75,31.030000686645508,30.59000015258789,30.700000762939453,6760000.0 2013-08-21,30.520000457763672,31.010000228881836,30.459999084472656,30.700000762939453,9606400.0 2013-08-22,31.100000381469727,32.560001373291016,30.399999618530273,30.56999969482422,8775600.0 2013-08-23,31.31999969482422,31.450000762939453,30.950000762939453,31.200000762939453,7501800.0 2013-08-26,30.709999084472656,31.299999237060547,30.639999389648438,31.219999313354492,7370300.0 2013-08-27,30.700000762939453,30.809999465942383,30.399999618530273,30.5,6663800.0 2013-08-28,30.549999237060547,30.899999618530273,30.18000030517578,30.600000381469727,8394600.0 2013-08-29,30.700000762939453,30.8700008392334,30.149999618530273,30.34000015258789,7978800.0 2013-08-30,30.670000076293945,30.979999542236328,30.549999237060547,30.639999389648438,7485000.0 2013-09-03,30.790000915527344,31.239999771118164,30.530000686645508,31.139999389648438,8840400.0 2013-09-04,30.8799991607666,31.190000534057617,30.65999984741211,30.690000534057617,10788200.0 2013-09-05,30.739999771118164,30.950000762939453,30.700000762939453,30.8799991607666,6467100.0 2013-09-06,30.940000534057617,31.209999084472656,30.43000030517578,30.899999618530273,7509400.0 2013-09-09,31.110000610351562,31.149999618530273,30.790000915527344,30.90999984741211,6229200.0 2013-09-10,31.040000915527344,31.459999084472656,30.690000534057617,31.329999923706055,7407500.0 2013-09-11,31.290000915527344,31.34000015258789,30.75,31.290000915527344,7854700.0 2013-09-12,31.270000457763672,31.3799991607666,31.079999923706055,31.34000015258789,8277200.0 2013-09-13,31.549999237060547,31.56999969482422,31.209999084472656,31.329999923706055,6425300.0 2013-09-16,31.860000610351562,31.959999084472656,31.639999389648438,31.729999542236328,9330400.0 2013-09-17,31.979999542236328,32.09000015258789,31.670000076293945,31.780000686645508,7051400.0 2013-09-18,32.72999954223633,32.93000030517578,31.84000015258789,31.899999618530273,9640400.0 2013-09-19,32.939998626708984,33.08000183105469,32.5,32.77000045776367,10976700.0 2013-09-20,32.29999923706055,32.900001525878906,32.2599983215332,32.900001525878906,14970600.0 2013-09-23,31.950000762939453,32.34000015258789,31.700000762939453,31.770000457763672,9370900.0 2013-09-24,32.04999923706055,32.349998474121094,31.899999618530273,31.950000762939453,6518300.0 2013-09-25,32.099998474121094,32.349998474121094,30.049999237060547,30.049999237060547,9291800.0 2013-09-26,31.969999313354492,32.119998931884766,31.81999969482422,32.040000915527344,4838200.0 2013-09-27,31.799999237060547,32.11000061035156,31.65999984741211,31.719999313354492,6160900.0 2013-09-30,31.420000076293945,31.799999237060547,30.8799991607666,31.489999771118164,9520100.0 2013-10-01,30.850000381469727,31.40999984741211,30.65999984741211,31.309999465942383,13363200.0 2013-10-02,30.649999618530273,30.850000381469727,30.06999969482422,30.719999313354492,13226600.0 2013-10-03,30.540000915527344,30.690000534057617,30.34000015258789,30.540000915527344,7714700.0 2013-10-04,30.860000610351562,31.1299991607666,30.479999542236328,30.479999542236328,7617600.0 2013-10-07,30.760000228881836,30.90999984741211,30.329999923706055,30.489999771118164,5559100.0 2013-10-08,30.690000534057617,31.059999465942383,30.68000030517578,30.790000915527344,7471400.0 2013-10-09,30.610000610351562,30.989999771118164,30.549999237060547,30.84000015258789,6397700.0 2013-10-10,31.200000762939453,31.350000381469727,30.760000228881836,30.920000076293945,6873200.0 2013-10-11,30.850000381469727,31.219999313354492,30.690000534057617,31.170000076293945,11706300.0 2013-10-14,30.68000030517578,30.90999984741211,30.420000076293945,30.760000228881836,13245400.0 2013-10-15,30.559999465942383,30.84000015258789,30.420000076293945,30.729999542236328,7339500.0 2013-10-16,31.440000534057617,31.5,30.719999313354492,30.850000381469727,9253300.0 2013-10-17,32.290000915527344,32.349998474121094,31.170000076293945,31.329999923706055,10013800.0 2013-10-18,32.45000076293945,32.4900016784668,32.08000183105469,32.279998779296875,9721200.0 2013-10-21,32.4900016784668,32.5,32.279998779296875,32.36000061035156,6230900.0 2013-10-22,33.2599983215332,33.58000183105469,32.47999954223633,32.58000183105469,10333300.0 2013-10-23,33.11000061035156,33.349998474121094,33.04999923706055,33.099998474121094,9415500.0 2013-10-24,33.25,33.279998779296875,32.81999969482422,33.09000015258789,6237200.0 2013-10-25,33.47999954223633,33.5,33.0099983215332,33.36000061035156,5990000.0 2013-10-28,33.56999969482422,33.88999938964844,33.31999969482422,33.34000015258789,8765200.0 2013-10-29,33.900001525878906,33.93000030517578,33.54999923706055,33.720001220703125,6175100.0 2013-10-30,33.84000015258789,34.099998474121094,33.650001525878906,34.0,8517900.0 2013-10-31,33.650001525878906,33.970001220703125,33.290000915527344,33.75,11928600.0 2013-11-01,33.59000015258789,33.790000915527344,33.41999816894531,33.75,8102700.0 2013-11-04,33.61000061035156,33.869998931884766,33.33000183105469,33.630001068115234,7165300.0 2013-11-05,33.439998626708984,33.65999984741211,33.2400016784668,33.40999984741211,5198900.0 2013-11-06,33.439998626708984,33.4900016784668,32.9900016784668,33.15999984741211,9292500.0 2013-11-07,32.09000015258789,33.22999954223633,31.790000915527344,33.22999954223633,20974500.0 2013-11-08,32.68000030517578,32.81999969482422,31.760000228881836,32.029998779296875,13468200.0 2013-11-11,32.369998931884766,32.88999938964844,32.290000915527344,32.720001220703125,11415200.0 2013-11-12,32.43000030517578,32.5099983215332,32.06999969482422,32.33000183105469,6893000.0 2013-11-13,33.310001373291016,33.33000183105469,32.68000030517578,33.2400016784668,12789600.0 2013-11-14,34.15999984741211,34.25,33.310001373291016,33.41999816894531,12977700.0 2013-11-15,34.04999923706055,34.29999923706055,33.84000015258789,33.9900016784668,12755400.0 2013-11-18,33.959999084472656,34.209999084472656,33.83000183105469,33.97999954223633,7313700.0 2013-11-19,33.720001220703125,34.06999969482422,33.52000045776367,33.65999984741211,5377600.0 2013-11-20,33.4900016784668,34.0099983215332,33.43000030517578,33.77000045776367,6382200.0 2013-11-21,33.849998474121094,33.95000076293945,33.380001068115234,33.529998779296875,5877200.0 2013-11-22,33.88999938964844,34.15999984741211,33.58000183105469,33.619998931884766,7165200.0 2013-11-25,33.61000061035156,34.13999938964844,33.540000915527344,34.09000015258789,6465400.0 2013-11-26,33.88999938964844,34.20000076293945,33.599998474121094,33.68000030517578,7694700.0 2013-11-27,33.97999954223633,34.040000915527344,33.5,33.79999923706055,5732800.0 2013-11-29,33.529998779296875,33.97999954223633,33.13999938964844,33.72999954223633,4302900.0 2013-12-02,33.439998626708984,33.65999984741211,33.220001220703125,33.599998474121094,5877000.0 2013-12-03,33.900001525878906,34.38999938964844,33.689998626708984,34.0,10507400.0 2013-12-04,34.27000045776367,34.310001373291016,33.41999816894531,33.56999969482422,9212100.0 2013-12-05,34.400001525878906,34.45000076293945,33.849998474121094,34.09000015258789,8722700.0 2013-12-06,35.09000015258789,35.130001068115234,34.630001068115234,34.86000061035156,10192800.0 2013-12-09,34.689998626708984,35.20000076293945,34.619998931884766,35.08000183105469,10238800.0 2013-12-10,34.060001373291016,34.66999816894531,34.0,34.599998474121094,9193700.0 2013-12-11,34.08000183105469,34.5,34.02000045776367,34.18000030517578,7306900.0 2013-12-12,33.97999954223633,34.22999954223633,33.689998626708984,33.81999969482422,11828700.0 2013-12-13,33.849998474121094,34.22999954223633,33.709999084472656,34.220001220703125,6474100.0 2013-12-16,33.849998474121094,34.130001068115234,33.7599983215332,33.849998474121094,6876700.0 2013-12-17,33.959999084472656,34.130001068115234,33.709999084472656,33.77000045776367,7667800.0 2013-12-18,34.63999938964844,34.66999816894531,33.5,33.959999084472656,9706800.0 2013-12-19,34.43000030517578,34.630001068115234,33.95000076293945,34.59000015258789,10438800.0 2013-12-20,34.66999816894531,34.939998626708984,34.15999984741211,34.36000061035156,18869600.0 2013-12-23,34.70000076293945,34.869998931884766,34.52000045776367,34.68000030517578,7278600.0 2013-12-24,34.720001220703125,34.84000015258789,34.58000183105469,34.61000061035156,2648500.0 2013-12-26,34.90999984741211,34.97999954223633,34.63999938964844,34.709999084472656,4236000.0 2013-12-27,34.90999984741211,34.95000076293945,34.75,34.93000030517578,3429800.0 2013-12-30,35.130001068115234,35.150001525878906,34.529998779296875,34.529998779296875,3981800.0 2013-12-31,35.29999923706055,35.43000030517578,34.95000076293945,35.209999084472656,5234300.0 2014-01-02,34.810001373291016,35.20000076293945,34.75,35.029998779296875,6213100.0 2014-01-03,34.75,35.0099983215332,34.630001068115234,34.779998779296875,5300700.0 2014-01-06,34.529998779296875,34.939998626708984,34.380001068115234,34.849998474121094,7413700.0 2014-01-07,34.810001373291016,34.93000030517578,34.5,34.52000045776367,6846400.0 2014-01-08,34.81999969482422,34.86000061035156,34.59000015258789,34.70000076293945,9278100.0 2014-01-09,35.36000061035156,35.400001525878906,34.54999923706055,34.58000183105469,10606400.0 2014-01-10,35.79999923706055,35.84000015258789,35.209999084472656,35.4900016784668,12548600.0 2014-01-13,35.20000076293945,35.790000915527344,35.099998474121094,35.58000183105469,11635200.0 2014-01-14,35.400001525878906,35.630001068115234,34.22999954223633,34.2400016784668,8904100.0 2014-01-15,35.70000076293945,35.939998626708984,35.20000076293945,35.38999938964844,12169900.0 2014-01-16,35.70000076293945,36.04999923706055,35.310001373291016,35.66999816894531,14005000.0 2014-01-17,35.25,35.68000030517578,34.9900016784668,35.47999954223633,17191700.0 2014-01-21,34.45000076293945,34.900001525878906,33.959999084472656,34.900001525878906,27921700.0 2014-01-22,34.45000076293945,34.869998931884766,34.400001525878906,34.58000183105469,10833100.0 2014-01-23,34.45000076293945,34.66999816894531,34.130001068115234,34.310001373291016,9557100.0 2014-01-24,33.650001525878906,34.47999954223633,33.619998931884766,34.470001220703125,22597800.0 2014-01-27,33.61000061035156,33.86000061035156,33.400001525878906,33.63999938964844,8846100.0 2014-01-28,33.72999954223633,33.97999954223633,33.540000915527344,33.560001373291016,7511100.0 2014-01-29,32.9900016784668,33.5,32.900001525878906,33.31999969482422,14317400.0 2014-01-30,32.93000030517578,33.27000045776367,32.90999984741211,32.9900016784668,8166000.0 2014-01-31,32.7599983215332,33.04999923706055,32.279998779296875,32.310001373291016,11070200.0 2014-02-03,32.08000183105469,32.79999923706055,32.02000045776367,32.79999923706055,13054300.0 2014-02-04,32.0099983215332,32.290000915527344,31.8700008392334,32.2599983215332,9187900.0 2014-02-05,32.09000015258789,32.279998779296875,31.84000015258789,31.84000015258789,8234100.0 2014-02-06,32.70000076293945,32.79999923706055,32.13999938964844,32.20000076293945,7092200.0 2014-02-07,32.93000030517578,33.060001373291016,32.689998626708984,32.93000030517578,7182600.0 2014-02-10,33.119998931884766,33.13999938964844,32.75,32.790000915527344,4559900.0 2014-02-11,33.279998779296875,33.40999984741211,32.900001525878906,32.9900016784668,6556100.0 2014-02-12,33.209999084472656,33.470001220703125,33.04999923706055,33.470001220703125,7560300.0 2014-02-13,34.0099983215332,34.040000915527344,32.779998779296875,32.869998931884766,11350400.0 2014-02-14,34.119998931884766,34.279998779296875,33.77000045776367,33.83000183105469,9097000.0 2014-02-18,34.189998626708984,34.310001373291016,33.939998626708984,34.25,9416100.0 2014-02-19,34.2599983215332,34.349998474121094,33.97999954223633,34.02000045776367,8617300.0 2014-02-20,34.47999954223633,34.779998779296875,34.189998626708984,34.209999084472656,7998000.0 2014-02-21,34.29999923706055,34.95000076293945,34.29999923706055,34.95000076293945,8145900.0 2014-02-24,34.400001525878906,34.66999816894531,34.22999954223633,34.2599983215332,7195600.0 2014-02-25,33.95000076293945,34.5,33.95000076293945,34.41999816894531,12648000.0 2014-02-26,33.91999816894531,34.220001220703125,33.810001373291016,33.959999084472656,6744000.0 2014-02-27,33.849998474121094,33.939998626708984,33.66999816894531,33.7599983215332,9536700.0 2014-02-28,34.029998779296875,34.2400016784668,33.2400016784668,33.34000015258789,11922800.0 2014-03-03,33.79999923706055,33.880001068115234,33.58000183105469,33.70000076293945,7875400.0 2014-03-04,34.310001373291016,34.380001068115234,33.91999816894531,34.0,6428300.0 2014-03-05,34.33000183105469,34.4900016784668,33.83000183105469,33.880001068115234,8783000.0 2014-03-06,34.880001068115234,34.939998626708984,34.11000061035156,34.459999084472656,12001000.0 2014-03-07,35.08000183105469,35.09000015258789,34.599998474121094,34.970001220703125,10259700.0 2014-03-10,35.08000183105469,35.20000076293945,34.849998474121094,35.15999984741211,9061600.0 2014-03-11,34.970001220703125,35.279998779296875,34.90999984741211,35.029998779296875,7663100.0 2014-03-12,34.900001525878906,34.93000030517578,34.459999084472656,34.66999816894531,12576000.0 2014-03-13,34.529998779296875,35.119998931884766,34.369998931884766,35.0,10693500.0 2014-03-14,34.25,34.779998779296875,34.220001220703125,34.27000045776367,12683000.0 2014-03-17,34.25,34.52000045776367,34.06999969482422,34.4900016784668,11461900.0 2014-03-18,34.400001525878906,34.529998779296875,34.06999969482422,34.20000076293945,6520400.0 2014-03-19,34.150001525878906,34.59000015258789,33.810001373291016,34.58000183105469,11521700.0 2014-03-20,34.2599983215332,34.38999938964844,33.970001220703125,34.130001068115234,7388100.0 2014-03-21,34.130001068115234,34.720001220703125,34.029998779296875,34.720001220703125,23115100.0 2014-03-24,33.84000015258789,34.18000030517578,33.43000030517578,33.43000030517578,11923300.0 2014-03-25,34.290000915527344,34.459999084472656,33.95000076293945,34.04999923706055,7576700.0 2014-03-26,34.16999816894531,34.599998474121094,34.16999816894531,34.439998626708984,8864600.0 2014-03-27,34.209999084472656,34.380001068115234,33.939998626708984,33.9900016784668,8150800.0 2014-03-28,34.400001525878906,34.560001373291016,34.27000045776367,34.349998474121094,7953900.0 2014-03-31,34.54999923706055,34.88999938964844,34.439998626708984,34.52000045776367,8305400.0 2014-04-01,34.81999969482422,34.849998474121094,34.400001525878906,34.72999954223633,6521200.0 2014-04-02,34.91999816894531,35.13999938964844,34.72999954223633,34.7599983215332,6503600.0 2014-04-03,34.77000045776367,35.02000045776367,34.650001525878906,34.91999816894531,7241600.0 2014-04-04,34.540000915527344,35.20000076293945,34.439998626708984,35.02000045776367,10105100.0 2014-04-07,34.22999954223633,34.59000015258789,34.130001068115234,34.45000076293945,11244700.0 2014-04-08,34.599998474121094,34.849998474121094,34.16999816894531,34.189998626708984,10366900.0 2014-04-09,34.95000076293945,35.0099983215332,34.5099983215332,34.5099983215332,8352900.0 2014-04-10,34.709999084472656,35.34000015258789,34.63999938964844,34.97999954223633,9400500.0 2014-04-11,34.310001373291016,34.709999084472656,34.20000076293945,34.560001373291016,11017700.0 2014-04-14,34.45000076293945,34.75,34.18000030517578,34.68000030517578,8644300.0 2014-04-15,34.2599983215332,34.61000061035156,34.029998779296875,34.61000061035156,10145100.0 2014-04-16,34.77000045776367,34.79999923706055,34.310001373291016,34.599998474121094,11786700.0 2014-04-17,34.650001525878906,34.88999938964844,34.4900016784668,34.68000030517578,7494000.0 2014-04-21,34.779998779296875,34.849998474121094,34.61000061035156,34.68000030517578,3440300.0 2014-04-22,35.029998779296875,35.40999984741211,34.66999816894531,34.68000030517578,11675800.0 2014-04-23,35.11000061035156,35.25,34.93000030517578,34.939998626708984,6467400.0 2014-04-24,35.29999923706055,35.470001220703125,35.06999969482422,35.13999938964844,5371500.0 2014-04-25,35.34000015258789,35.5,35.060001373291016,35.15999984741211,6490500.0 2014-04-28,35.939998626708984,36.0099983215332,35.400001525878906,35.470001220703125,13080100.0 2014-04-29,35.599998474121094,36.119998931884766,35.459999084472656,36.119998931884766,8644200.0 2014-04-30,35.650001525878906,35.709999084472656,35.34000015258789,35.40999984741211,9946000.0 2014-05-01,35.630001068115234,35.790000915527344,35.34000015258789,35.779998779296875,5180700.0 2014-05-02,35.47999954223633,35.95000076293945,35.349998474121094,35.95000076293945,10001300.0 2014-05-05,35.61000061035156,35.68000030517578,35.27000045776367,35.290000915527344,6117000.0 2014-05-06,35.220001220703125,35.650001525878906,35.18000030517578,35.279998779296875,6523700.0 2014-05-07,38.099998474121094,38.470001220703125,37.5,37.54999923706055,25917300.0 2014-05-08,37.790000915527344,38.119998931884766,37.599998474121094,37.75,14504700.0 2014-05-09,37.959999084472656,37.970001220703125,37.52000045776367,37.61000061035156,8734600.0 2014-05-12,37.59000015258789,38.0099983215332,37.459999084472656,38.0,10125300.0 2014-05-13,37.849998474121094,37.97999954223633,37.65999984741211,37.869998931884766,7351000.0 2014-05-14,37.599998474121094,37.97999954223633,37.54999923706055,37.689998626708984,5770400.0 2014-05-15,37.2400016784668,37.599998474121094,37.11000061035156,37.5099983215332,7618500.0 2014-05-16,37.5099983215332,37.58000183105469,37.08000183105469,37.279998779296875,7529500.0 2014-05-19,37.380001068115234,37.599998474121094,37.31999969482422,37.380001068115234,4773500.0 2014-05-20,37.41999816894531,37.47999954223633,37.189998626708984,37.40999984741211,4964900.0 2014-05-21,37.630001068115234,37.97999954223633,37.400001525878906,37.40999984741211,4766500.0 2014-05-22,37.290000915527344,37.61000061035156,37.279998779296875,37.61000061035156,5401500.0 2014-05-23,37.2400016784668,37.5099983215332,37.189998626708984,37.5,4536600.0 2014-05-27,37.43000030517578,37.5,37.25,37.2599983215332,7453100.0 2014-05-28,37.400001525878906,37.5,37.2599983215332,37.40999984741211,7596900.0 2014-05-29,37.47999954223633,37.4900016784668,37.33000183105469,37.47999954223633,6706900.0 2014-05-30,37.619998931884766,37.66999816894531,37.31999969482422,37.619998931884766,12917000.0 2014-06-02,37.77000045776367,37.91999816894531,37.439998626708984,37.540000915527344,5895100.0 2014-06-03,37.91999816894531,37.93000030517578,37.540000915527344,37.86000061035156,4993600.0 2014-06-04,38.15999984741211,38.16999816894531,37.709999084472656,37.79999923706055,6114700.0 2014-06-05,38.22999954223633,38.40999984741211,37.91999816894531,38.40999984741211,7494200.0 2014-06-06,38.22999954223633,38.400001525878906,38.13999938964844,38.400001525878906,4569900.0 2014-06-09,38.06999969482422,38.2599983215332,37.970001220703125,38.09000015258789,4101100.0 2014-06-10,37.75,38.0,37.630001068115234,37.90999984741211,4562200.0 2014-06-11,37.599998474121094,37.810001373291016,37.470001220703125,37.709999084472656,5404600.0 2014-06-12,37.310001373291016,37.63999938964844,37.13999938964844,37.599998474121094,5980800.0 2014-06-13,37.45000076293945,37.560001373291016,37.29999923706055,37.459999084472656,6699700.0 2014-06-16,37.25,37.470001220703125,37.150001525878906,37.38999938964844,6710700.0 2014-06-17,37.369998931884766,37.439998626708984,37.0,37.11000061035156,7997400.0 2014-06-18,37.560001373291016,37.630001068115234,37.150001525878906,37.22999954223633,8232600.0 2014-06-19,37.5,37.810001373291016,37.369998931884766,37.79999923706055,7086000.0 2014-06-20,37.4900016784668,37.72999954223633,37.36000061035156,37.630001068115234,11212500.0 2014-06-23,37.22999954223633,37.4900016784668,37.06999969482422,37.380001068115234,5863600.0 2014-06-24,37.13999938964844,37.43000030517578,37.06999969482422,37.189998626708984,6102400.0 2014-06-25,37.11000061035156,37.16999816894531,36.959999084472656,37.130001068115234,8466800.0 2014-06-26,37.630001068115234,37.77000045776367,37.150001525878906,37.38999938964844,10695600.0 2014-06-27,37.29999923706055,37.58000183105469,37.13999938964844,37.43000030517578,10622800.0 2014-06-30,37.61000061035156,37.810001373291016,37.029998779296875,37.16999816894531,7748100.0 2014-07-01,37.869998931884766,38.06999969482422,37.54999923706055,37.810001373291016,5801500.0 2014-07-02,37.90999984741211,37.939998626708984,37.59000015258789,37.88999938964844,4771400.0 2014-07-03,37.970001220703125,38.290000915527344,37.7400016784668,38.20000076293945,3084900.0 2014-07-07,37.95000076293945,37.9900016784668,37.77000045776367,37.970001220703125,3930700.0 2014-07-08,38.08000183105469,38.38999938964844,37.810001373291016,37.810001373291016,7012400.0 2014-07-09,38.0099983215332,38.45000076293945,37.97999954223633,38.150001525878906,7640700.0 2014-07-10,37.9900016784668,38.04999923706055,37.689998626708984,37.779998779296875,4420800.0 2014-07-11,38.41999816894531,39.540000915527344,37.7599983215332,37.7599983215332,13163000.0 2014-07-14,38.560001373291016,38.75,38.34000015258789,38.650001525878906,7135700.0 2014-07-15,38.099998474121094,38.61000061035156,38.08000183105469,38.439998626708984,7359900.0 2014-07-16,38.13999938964844,38.310001373291016,38.0,38.119998931884766,5971700.0 2014-07-17,37.9900016784668,38.16999816894531,37.84000015258789,37.900001525878906,6388100.0 2014-07-18,38.47999954223633,38.5,37.959999084472656,38.099998474121094,6069600.0 2014-07-21,38.27000045776367,38.47999954223633,38.02000045776367,38.02000045776367,5076300.0 2014-07-22,38.5099983215332,38.630001068115234,38.31999969482422,38.31999969482422,5438800.0 2014-07-23,38.290000915527344,38.61000061035156,38.27000045776367,38.540000915527344,4353100.0 2014-07-24,38.310001373291016,38.470001220703125,38.20000076293945,38.34000015258789,4430300.0 2014-07-25,38.18000030517578,38.310001373291016,38.040000915527344,38.290000915527344,4398400.0 2014-07-28,38.220001220703125,38.33000183105469,37.9900016784668,38.31999969482422,4912600.0 2014-07-29,38.0099983215332,38.38999938964844,37.97999954223633,38.29999923706055,4310200.0 2014-07-30,36.970001220703125,38.18000030517578,36.959999084472656,38.16999816894531,9331900.0 2014-07-31,36.02000045776367,36.790000915527344,35.97999954223633,36.619998931884766,8907300.0 2014-08-01,36.33000183105469,36.43000030517578,35.91999816894531,36.22999954223633,6496200.0 2014-08-04,36.45000076293945,36.5099983215332,36.130001068115234,36.220001220703125,7111900.0 2014-08-05,35.959999084472656,36.43000030517578,35.790000915527344,36.209999084472656,15630600.0 2014-08-06,35.65999984741211,36.7599983215332,35.119998931884766,35.290000915527344,15206400.0 2014-08-07,35.06999969482422,36.560001373291016,34.91999816894531,36.560001373291016,9249800.0 2014-08-08,35.47999954223633,35.52000045776367,35.099998474121094,35.13999938964844,5140400.0 2014-08-11,35.7599983215332,35.900001525878906,35.47999954223633,35.540000915527344,6642200.0 2014-08-12,35.66999816894531,35.790000915527344,35.56999969482422,35.650001525878906,5447100.0 2014-08-13,35.79999923706055,35.91999816894531,35.68000030517578,35.68000030517578,4901700.0 2014-08-14,35.70000076293945,35.900001525878906,35.63999938964844,35.790000915527344,4682800.0 2014-08-15,35.779998779296875,36.0,35.59000015258789,36.0,7733900.0 2014-08-18,36.040000915527344,36.08000183105469,35.86000061035156,36.08000183105469,6205400.0 2014-08-19,36.16999816894531,36.349998474121094,35.810001373291016,36.02000045776367,5423100.0 2014-08-20,36.20000076293945,36.290000915527344,36.060001373291016,36.25,3863100.0 2014-08-21,36.15999984741211,36.349998474121094,36.130001068115234,36.2400016784668,3025200.0 2014-08-22,35.849998474121094,36.189998626708984,35.810001373291016,36.060001373291016,4137100.0 2014-08-25,36.150001525878906,36.220001220703125,36.0,36.15999984741211,3616200.0 2014-08-26,36.06999969482422,36.2599983215332,35.93000030517578,36.13999938964844,2845100.0 2014-08-27,36.2400016784668,36.2400016784668,36.0,36.099998474121094,3703000.0 2014-08-28,36.290000915527344,36.439998626708984,36.060001373291016,36.18000030517578,3642000.0 2014-08-29,36.189998626708984,36.349998474121094,36.06999969482422,36.31999969482422,5086900.0 2014-09-02,35.7400016784668,36.349998474121094,35.54999923706055,36.290000915527344,7838100.0 2014-09-03,35.81999969482422,35.9900016784668,35.72999954223633,35.959999084472656,5485400.0 2014-09-04,35.5,36.02000045776367,35.400001525878906,35.869998931884766,6551700.0 2014-09-05,35.689998626708984,35.7400016784668,35.220001220703125,35.70000076293945,7349800.0 2014-09-08,35.31999969482422,35.689998626708984,35.27000045776367,35.5,5391500.0 2014-09-09,35.529998779296875,35.70000076293945,35.150001525878906,35.220001220703125,6641900.0 2014-09-10,35.599998474121094,35.68000030517578,35.36000061035156,35.66999816894531,3785800.0 2014-09-11,35.75,35.7599983215332,35.16999816894531,35.20000076293945,4768900.0 2014-09-12,35.31999969482422,35.68000030517578,35.25,35.59000015258789,5546900.0 2014-09-15,35.43000030517578,35.529998779296875,35.209999084472656,35.290000915527344,4355000.0 2014-09-16,35.540000915527344,35.689998626708984,35.279998779296875,35.349998474121094,7424300.0 2014-09-17,35.41999816894531,35.72999954223633,35.33000183105469,35.72999954223633,5927400.0 2014-09-18,35.810001373291016,35.83000183105469,35.31999969482422,35.459999084472656,8640800.0 2014-09-19,35.66999816894531,36.0099983215332,35.619998931884766,36.0,8567700.0 2014-09-22,35.029998779296875,35.61000061035156,34.86000061035156,35.529998779296875,7658700.0 2014-09-23,34.630001068115234,35.029998779296875,34.59000015258789,34.9900016784668,5535000.0 2014-09-24,35.27000045776367,35.27000045776367,34.5099983215332,34.560001373291016,8603100.0 2014-09-25,34.7400016784668,35.2599983215332,34.689998626708984,35.189998626708984,10510900.0 2014-09-26,34.45000076293945,34.68000030517578,34.130001068115234,34.470001220703125,8856600.0 2014-09-29,34.20000076293945,34.38999938964844,34.09000015258789,34.27000045776367,7704400.0 2014-09-30,34.27000045776367,34.34000015258789,33.93000030517578,34.20000076293945,11576700.0 2014-10-01,33.75,34.27000045776367,33.52000045776367,34.11000061035156,10905600.0 2014-10-02,33.84000015258789,34.16999816894531,33.380001068115234,33.66999816894531,11709800.0 2014-10-03,34.25,34.90999984741211,33.91999816894531,34.779998779296875,11029300.0 2014-10-06,34.41999816894531,34.4900016784668,34.040000915527344,34.45000076293945,5672500.0 2014-10-07,33.91999816894531,34.34000015258789,33.90999984741211,34.18000030517578,8192100.0 2014-10-08,34.38999938964844,34.400001525878906,33.650001525878906,33.849998474121094,9728900.0 2014-10-09,33.650001525878906,34.45000076293945,33.650001525878906,34.290000915527344,9103300.0 2014-10-10,33.4900016784668,33.9900016784668,33.4900016784668,33.75,9733300.0 2014-10-13,32.97999954223633,33.630001068115234,32.97999954223633,33.400001525878906,8376900.0 2014-10-14,32.79999923706055,33.349998474121094,32.7599983215332,33.22999954223633,7750400.0 2014-10-15,32.66999816894531,32.93000030517578,31.829999923706055,32.560001373291016,13085700.0 2014-10-16,32.099998474121094,32.41999816894531,31.899999618530273,32.16999816894531,11855600.0 2014-10-17,32.619998931884766,32.83000183105469,31.959999084472656,32.040000915527344,9832400.0 2014-10-20,32.939998626708984,32.97999954223633,32.31999969482422,32.459999084472656,6908100.0 2014-10-21,33.22999954223633,33.2400016784668,32.849998474121094,32.9900016784668,6239000.0 2014-10-22,33.88999938964844,34.15999984741211,33.5,33.63999938964844,10236400.0 2014-10-23,34.11000061035156,34.31999969482422,33.9900016784668,34.15999984741211,8177700.0 2014-10-24,34.369998931884766,34.40999984741211,33.939998626708984,34.209999084472656,6261500.0 2014-10-27,34.72999954223633,34.79999923706055,34.2599983215332,34.2599983215332,7262600.0 2014-10-28,35.290000915527344,35.29999923706055,34.72999954223633,34.900001525878906,8664200.0 2014-10-29,34.93000030517578,35.4900016784668,34.58000183105469,35.34000015258789,8609400.0 2014-10-30,35.15999984741211,35.2599983215332,34.70000076293945,34.7599983215332,7240000.0 2014-10-31,35.2599983215332,35.95000076293945,35.060001373291016,35.95000076293945,10910100.0 2014-11-03,35.40999984741211,35.459999084472656,35.119998931884766,35.209999084472656,8322200.0 2014-11-04,35.029998779296875,35.529998779296875,34.95000076293945,35.5,8409600.0 2014-11-05,37.150001525878906,37.45000076293945,36.18000030517578,36.25,17787100.0 2014-11-06,37.84000015258789,38.06999969482422,37.2599983215332,37.5,12576600.0 2014-11-07,37.7599983215332,37.970001220703125,37.439998626708984,37.84000015258789,8803300.0 2014-11-10,37.900001525878906,37.91999816894531,37.43000030517578,37.720001220703125,8769900.0 2014-11-11,37.77000045776367,38.13999938964844,37.720001220703125,37.939998626708984,4715000.0 2014-11-12,37.91999816894531,37.9900016784668,37.470001220703125,37.70000076293945,5610600.0 2014-11-13,38.22999954223633,38.33000183105469,37.79999923706055,38.13999938964844,6757900.0 2014-11-14,38.15999984741211,38.439998626708984,38.02000045776367,38.2599983215332,6427300.0 2014-11-17,38.369998931884766,38.38999938964844,37.9900016784668,38.15999984741211,5473100.0 2014-11-18,38.70000076293945,38.869998931884766,38.099998474121094,38.150001525878906,8284800.0 2014-11-19,39.099998474121094,39.2400016784668,38.599998474121094,38.7599983215332,7761800.0 2014-11-20,38.93000030517578,39.02000045776367,38.650001525878906,38.79999923706055,6215500.0 2014-11-21,39.0,39.40999984741211,38.91999816894531,39.40999984741211,8871000.0 2014-11-24,38.9900016784668,39.22999954223633,38.7599983215332,39.18000030517578,6284500.0 2014-11-25,38.7599983215332,39.04999923706055,38.68000030517578,38.970001220703125,8107200.0 2014-11-26,39.0,39.04999923706055,38.7400016784668,38.7400016784668,4996400.0 2014-11-28,39.20000076293945,39.41999816894531,39.029998779296875,39.41999816894531,5607600.0 2014-12-01,38.97999954223633,39.27000045776367,38.84000015258789,39.20000076293945,8035400.0 2014-12-02,38.88999938964844,39.060001373291016,38.689998626708984,38.689998626708984,6878200.0 2014-12-03,38.66999816894531,38.970001220703125,38.150001525878906,38.81999969482422,9641400.0 2014-12-04,38.40999984741211,38.65999984741211,38.310001373291016,38.52000045776367,7161000.0 2014-12-05,38.5,38.599998474121094,38.2400016784668,38.540000915527344,7054100.0 2014-12-08,38.2400016784668,38.59000015258789,38.15999984741211,38.400001525878906,7372200.0 2014-12-09,38.560001373291016,38.689998626708984,37.88999938964844,38.060001373291016,6365200.0 2014-12-10,38.11000061035156,38.63999938964844,38.060001373291016,38.43000030517578,5921100.0 2014-12-11,38.130001068115234,38.540000915527344,38.060001373291016,38.540000915527344,5796800.0 2014-12-12,37.22999954223633,38.0,37.22999954223633,37.709999084472656,7082300.0 2014-12-15,36.66999816894531,37.439998626708984,36.56999969482422,37.439998626708984,8118300.0 2014-12-16,36.02000045776367,36.939998626708984,35.9900016784668,36.560001373291016,11494400.0 2014-12-17,36.0,36.16999816894531,35.689998626708984,36.06999969482422,11232800.0 2014-12-18,36.58000183105469,36.7400016784668,36.16999816894531,36.41999816894531,15582900.0 2014-12-19,37.29999923706055,37.58000183105469,36.47999954223633,36.52000045776367,14635000.0 2014-12-22,37.5,37.68000030517578,37.189998626708984,37.38999938964844,12316000.0 2014-12-23,37.58000183105469,37.790000915527344,37.380001068115234,37.58000183105469,6467100.0 2014-12-24,37.630001068115234,37.810001373291016,37.4900016784668,37.72999954223633,1883400.0 2014-12-26,37.7599983215332,37.849998474121094,37.56999969482422,37.63999938964844,3424900.0 2014-12-29,37.34000015258789,37.56999969482422,37.13999938964844,37.4900016784668,4834600.0 2014-12-30,37.02000045776367,37.369998931884766,36.9900016784668,37.220001220703125,3654000.0 2014-12-31,36.33000183105469,37.13999938964844,36.310001373291016,37.029998779296875,5024200.0 2015-01-02,36.790000915527344,36.939998626708984,36.27000045776367,36.43000030517578,7707700.0 2015-01-05,36.2400016784668,36.77000045776367,36.119998931884766,36.709999084472656,9621100.0 2015-01-06,35.9900016784668,36.650001525878906,35.790000915527344,36.369998931884766,7669500.0 2015-01-07,37.119998931884766,37.20000076293945,35.970001220703125,36.189998626708984,10418800.0 2015-01-08,37.59000015258789,37.880001068115234,37.09000015258789,37.09000015258789,8122100.0 2015-01-09,37.220001220703125,37.7400016784668,37.060001373291016,37.310001373291016,5642500.0 2015-01-12,36.869998931884766,37.2400016784668,36.70000076293945,36.970001220703125,8106500.0 2015-01-13,36.630001068115234,37.38999938964844,36.34000015258789,37.04999923706055,7869900.0 2015-01-14,36.54999923706055,36.650001525878906,36.06999969482422,36.189998626708984,7061900.0 2015-01-15,36.540000915527344,36.9900016784668,36.369998931884766,36.779998779296875,10607000.0 2015-01-16,36.939998626708984,36.959999084472656,36.27000045776367,36.5099983215332,7882400.0 2015-01-20,37.02000045776367,37.45000076293945,36.70000076293945,37.29999923706055,6190000.0 2015-01-21,37.150001525878906,37.189998626708984,36.689998626708984,36.869998931884766,9350800.0 2015-01-22,37.59000015258789,37.599998474121094,36.95000076293945,37.439998626708984,6091700.0 2015-01-23,36.939998626708984,37.61000061035156,36.91999816894531,37.61000061035156,7501900.0 2015-01-26,36.58000183105469,36.97999954223633,36.369998931884766,36.79999923706055,7362600.0 2015-01-27,36.08000183105469,36.29999923706055,35.97999954223633,36.189998626708984,8421800.0 2015-01-28,35.66999816894531,36.470001220703125,35.65999984741211,36.08000183105469,8297300.0 2015-01-29,35.7400016784668,35.79999923706055,35.15999984741211,35.459999084472656,12999700.0 2015-01-30,35.2400016784668,35.77000045776367,35.209999084472656,35.459999084472656,11748600.0 2015-02-02,35.7599983215332,35.779998779296875,34.88999938964844,35.2400016784668,7538500.0 2015-02-03,36.060001373291016,36.150001525878906,35.75,35.83000183105469,5381100.0 2015-02-04,36.02000045776367,36.41999816894531,35.90999984741211,35.90999984741211,7244800.0 2015-02-05,36.2599983215332,36.27000045776367,35.91999816894531,36.0099983215332,7104500.0 2015-02-06,35.90999984741211,36.279998779296875,35.810001373291016,36.2599983215332,7486800.0 2015-02-09,35.709999084472656,36.15999984741211,35.41999816894531,35.41999816894531,7487700.0 2015-02-10,35.810001373291016,36.0099983215332,35.5099983215332,35.529998779296875,10507100.0 2015-02-11,36.7400016784668,37.45000076293945,36.25,36.41999816894531,18260800.0 2015-02-12,36.97999954223633,37.22999954223633,36.4900016784668,36.97999954223633,11406800.0 2015-02-13,36.779998779296875,37.15999984741211,36.560001373291016,37.13999938964844,7604100.0 2015-02-17,37.150001525878906,37.15999984741211,36.61000061035156,36.79999923706055,11537000.0 2015-02-18,36.939998626708984,37.25,36.84000015258789,36.959999084472656,17922000.0 2015-02-19,36.9900016784668,37.13999938964844,36.720001220703125,36.95000076293945,7370300.0 2015-02-20,36.970001220703125,37.06999969482422,36.709999084472656,37.040000915527344,9729400.0 2015-02-23,36.9900016784668,37.099998474121094,36.75,36.75,7011900.0 2015-02-24,37.0099983215332,37.11000061035156,36.849998474121094,36.9900016784668,13505100.0 2015-02-25,36.65999984741211,37.099998474121094,36.65999984741211,36.90999984741211,8248500.0 2015-02-26,36.720001220703125,36.91999816894531,36.560001373291016,36.72999954223633,8769000.0 2015-02-27,36.939998626708984,37.0099983215332,36.650001525878906,36.88999938964844,16403600.0 2015-03-02,36.88999938964844,37.0099983215332,36.790000915527344,36.939998626708984,7019000.0 2015-03-03,36.63999938964844,36.880001068115234,36.599998474121094,36.79999923706055,6212000.0 2015-03-04,36.439998626708984,36.54999923706055,36.279998779296875,36.5,7404700.0 2015-03-05,36.5099983215332,36.59000015258789,36.380001068115234,36.58000183105469,6417300.0 2015-03-06,35.220001220703125,36.380001068115234,35.0099983215332,36.31999969482422,13454500.0 2015-03-09,35.41999816894531,35.63999938964844,35.220001220703125,35.22999954223633,8080400.0 2015-03-10,34.5,35.369998931884766,34.4900016784668,35.060001373291016,12835900.0 2015-03-11,34.34000015258789,34.56999969482422,34.20000076293945,34.36000061035156,11490000.0 2015-03-12,35.0,35.15999984741211,34.4900016784668,34.54999923706055,9737600.0 2015-03-13,34.5099983215332,35.04999923706055,34.27000045776367,34.779998779296875,9940000.0 2015-03-16,34.709999084472656,34.959999084472656,34.529998779296875,34.72999954223633,11929000.0 2015-03-17,34.36000061035156,34.63999938964844,34.279998779296875,34.5,9022600.0 2015-03-18,35.02000045776367,35.15999984741211,33.970001220703125,34.38999938964844,12694900.0 2015-03-19,34.65999984741211,35.06999969482422,34.560001373291016,34.9900016784668,7751500.0 2015-03-20,34.7400016784668,35.27000045776367,34.720001220703125,34.869998931884766,19649900.0 2015-03-23,35.29999923706055,35.599998474121094,34.630001068115234,34.849998474121094,13589900.0 2015-03-24,35.0099983215332,35.630001068115234,34.95000076293945,35.470001220703125,8390700.0 2015-03-25,35.810001373291016,36.470001220703125,35.5,35.599998474121094,23701300.0 2015-03-26,35.08000183105469,36.029998779296875,34.939998626708984,35.869998931884766,18564000.0 2015-03-27,35.54999923706055,35.689998626708984,34.7599983215332,35.060001373291016,16697900.0 2015-03-30,36.5,36.54999923706055,35.709999084472656,35.849998474121094,14393100.0 2015-03-31,36.09000015258789,36.4900016784668,36.029998779296875,36.400001525878906,10292200.0 2015-04-01,36.29999923706055,36.310001373291016,35.93000030517578,36.220001220703125,11030700.0 2015-04-02,36.630001068115234,36.66999816894531,36.099998474121094,36.29999923706055,11212700.0 2015-04-06,37.0,37.130001068115234,36.369998931884766,36.38999938964844,7198200.0 2015-04-07,37.0,37.150001525878906,36.81999969482422,36.880001068115234,6642300.0 2015-04-08,37.38999938964844,37.43000030517578,36.95000076293945,37.04999923706055,10971300.0 2015-04-09,37.380001068115234,37.41999816894531,37.130001068115234,37.27000045776367,8107100.0 2015-04-10,37.400001525878906,37.63999938964844,37.16999816894531,37.41999816894531,7331500.0 2015-04-13,37.25,37.41999816894531,37.22999954223633,37.380001068115234,8947300.0 2015-04-14,37.470001220703125,37.54999923706055,37.04999923706055,37.099998474121094,6829900.0 2015-04-15,37.54999923706055,37.7400016784668,37.349998474121094,37.45000076293945,6645000.0 2015-04-16,37.310001373291016,37.5099983215332,37.27000045776367,37.40999984741211,6393900.0 2015-04-17,36.970001220703125,37.04999923706055,36.68000030517578,36.95000076293945,7962700.0 2015-04-20,36.9900016784668,37.150001525878906,36.91999816894531,37.04999923706055,8323000.0 2015-04-21,36.529998779296875,37.13999938964844,36.41999816894531,37.099998474121094,19475100.0 2015-04-22,36.83000183105469,36.880001068115234,36.439998626708984,36.630001068115234,6069800.0 2015-04-23,36.810001373291016,36.90999984741211,36.619998931884766,36.75,20404500.0 2015-04-24,36.81999969482422,36.86000061035156,36.43000030517578,36.43000030517578,5066600.0 2015-04-27,36.79999923706055,37.02000045776367,36.63999938964844,36.810001373291016,8815700.0 2015-04-28,36.79999923706055,36.81999969482422,36.47999954223633,36.66999816894531,8316100.0 2015-04-29,38.70000076293945,38.849998474121094,37.75,37.88999938964844,25065400.0 2015-04-30,38.369998931884766,39.08000183105469,38.31999969482422,38.79999923706055,15768800.0 2015-05-01,38.650001525878906,38.68000030517578,38.40999984741211,38.529998779296875,8565100.0 2015-05-04,38.619998931884766,38.790000915527344,38.47999954223633,38.5,5774800.0 2015-05-05,38.31999969482422,38.68000030517578,38.15999984741211,38.54999923706055,8718800.0 2015-05-06,38.45000076293945,38.459999084472656,38.08000183105469,38.41999816894531,10249200.0 2015-05-07,38.97999954223633,39.119998931884766,38.209999084472656,38.41999816894531,12138600.0 2015-05-08,39.439998626708984,39.58000183105469,39.220001220703125,39.29999923706055,10479600.0 2015-05-11,39.33000183105469,39.630001068115234,39.310001373291016,39.33000183105469,7198600.0 2015-05-12,39.310001373291016,39.41999816894531,38.90999984741211,39.11000061035156,6415500.0 2015-05-13,39.310001373291016,39.59000015258789,39.02000045776367,39.36000061035156,9561900.0 2015-05-14,40.04999923706055,40.13999938964844,39.52000045776367,39.540000915527344,12284500.0 2015-05-15,40.45000076293945,40.5099983215332,39.939998626708984,40.18000030517578,9836700.0 2015-05-18,40.0,40.310001373291016,39.939998626708984,40.119998931884766,6962300.0 2015-05-19,40.25,40.29999923706055,39.86000061035156,40.0,8082700.0 2015-05-20,40.65999984741211,40.83000183105469,40.099998474121094,40.34000015258789,10110200.0 2015-05-21,40.310001373291016,40.709999084472656,40.209999084472656,40.650001525878906,8225600.0 2015-05-22,40.16999816894531,40.36000061035156,40.13999938964844,40.220001220703125,5994600.0 2015-05-26,39.939998626708984,40.16999816894531,39.72999954223633,40.150001525878906,7265300.0 2015-05-27,40.13999938964844,40.20000076293945,39.88999938964844,39.970001220703125,6041000.0 2015-05-28,40.470001220703125,40.65999984741211,39.959999084472656,40.130001068115234,10271800.0 2015-05-29,41.59000015258789,41.599998474121094,40.470001220703125,40.54999923706055,26361000.0 2015-06-01,40.689998626708984,41.810001373291016,40.41999816894531,41.599998474121094,13766700.0 2015-06-02,40.79999923706055,40.81999969482422,40.0099983215332,40.45000076293945,9509600.0 2015-06-03,41.029998779296875,41.119998931884766,40.75,41.02000045776367,10828100.0 2015-06-04,40.41999816894531,40.91999816894531,40.36000061035156,40.790000915527344,7098000.0 2015-06-05,40.02000045776367,40.41999816894531,39.779998779296875,40.349998474121094,10627900.0 2015-06-08,40.04999923706055,40.209999084472656,39.939998626708984,40.06999969482422,6477000.0 2015-06-09,40.220001220703125,40.310001373291016,39.97999954223633,40.08000183105469,5773100.0 2015-06-10,40.369998931884766,40.630001068115234,40.2599983215332,40.31999969482422,6769300.0 2015-06-11,40.36000061035156,40.619998931884766,40.279998779296875,40.36000061035156,5249800.0 2015-06-12,40.470001220703125,40.790000915527344,40.18000030517578,40.790000915527344,8530100.0 2015-06-15,40.11000061035156,40.43000030517578,39.9900016784668,40.150001525878906,6904600.0 2015-06-16,40.7400016784668,40.790000915527344,40.040000915527344,40.20000076293945,6080400.0 2015-06-17,40.790000915527344,40.900001525878906,40.400001525878906,40.68000030517578,5743000.0 2015-06-18,40.849998474121094,41.060001373291016,40.81999969482422,40.93000030517578,10692400.0 2015-06-19,41.040000915527344,41.439998626708984,40.869998931884766,40.869998931884766,12396700.0 2015-06-22,41.04999923706055,41.45000076293945,41.0,41.16999816894531,5133700.0 2015-06-23,41.099998474121094,41.2400016784668,40.880001068115234,41.0,3397400.0 2015-06-24,41.08000183105469,41.290000915527344,40.97999954223633,41.18000030517578,6045600.0 2015-06-25,41.08000183105469,41.470001220703125,41.029998779296875,41.189998626708984,6529600.0 2015-06-26,41.11000061035156,41.349998474121094,40.9900016784668,41.0099983215332,9259800.0 2015-06-29,40.84000015258789,41.04999923706055,40.70000076293945,40.849998474121094,9415700.0 2015-06-30,41.13999938964844,41.34000015258789,40.900001525878906,41.29999923706055,11869100.0 2015-07-01,41.61000061035156,41.63999938964844,41.20000076293945,41.20000076293945,6014400.0 2015-07-02,41.54999923706055,41.84000015258789,41.2599983215332,41.72999954223633,5568900.0 2015-07-06,41.2599983215332,41.47999954223633,40.97999954223633,41.20000076293945,9044900.0 2015-07-07,41.779998779296875,41.88999938964844,40.9900016784668,41.47999954223633,6288600.0 2015-07-08,41.40999984741211,41.75,41.310001373291016,41.68000030517578,5909200.0 2015-07-09,41.25,41.849998474121094,41.2400016784668,41.72999954223633,5367000.0 2015-07-10,41.40999984741211,41.689998626708984,41.34000015258789,41.5099983215332,4902900.0 2015-07-13,41.599998474121094,41.72999954223633,41.54999923706055,41.709999084472656,5675400.0 2015-07-14,41.880001068115234,41.9900016784668,41.47999954223633,41.689998626708984,7566100.0 2015-07-15,41.34000015258789,41.900001525878906,41.18000030517578,41.849998474121094,9288200.0 2015-07-16,41.970001220703125,42.0,41.470001220703125,41.599998474121094,5027100.0 2015-07-17,41.88999938964844,41.959999084472656,41.41999816894531,41.959999084472656,4658700.0 2015-07-20,41.810001373291016,41.869998931884766,41.59000015258789,41.650001525878906,3885900.0 2015-07-21,42.06999969482422,42.2400016784668,41.790000915527344,41.849998474121094,5908200.0 2015-07-22,42.25,43.0,42.119998931884766,42.400001525878906,6694500.0 2015-07-23,42.119998931884766,42.400001525878906,42.0,42.02000045776367,5404800.0 2015-07-24,42.029998779296875,42.22999954223633,41.83000183105469,42.130001068115234,5261500.0 2015-07-27,42.029998779296875,42.09000015258789,41.27000045776367,41.869998931884766,7911800.0 2015-07-28,42.79999923706055,42.869998931884766,42.060001373291016,42.33000183105469,8613900.0 2015-07-29,43.099998474121094,43.290000915527344,42.61000061035156,42.630001068115234,12208300.0 2015-07-30,45.27000045776367,45.310001373291016,44.04999923706055,44.209999084472656,17981400.0 2015-07-31,45.130001068115234,45.209999084472656,44.65999984741211,45.02000045776367,10824200.0 2015-08-03,45.4900016784668,45.5099983215332,45.0,45.279998779296875,7283600.0 2015-08-04,45.599998474121094,45.720001220703125,45.2599983215332,45.38999938964844,7557200.0 2015-08-05,46.290000915527344,46.59000015258789,45.77000045776367,45.77000045776367,11656200.0 2015-08-06,46.810001373291016,48.58000183105469,46.11000061035156,48.54999923706055,24387000.0 2015-08-07,46.11000061035156,46.91999816894531,45.81999969482422,46.810001373291016,15729600.0 2015-08-10,46.40999984741211,46.45000076293945,45.599998474121094,45.68000030517578,10550900.0 2015-08-11,46.099998474121094,46.209999084472656,45.70000076293945,46.209999084472656,9707800.0 2015-08-12,46.529998779296875,46.56999969482422,45.349998474121094,45.540000915527344,10157000.0 2015-08-13,46.0099983215332,46.81999969482422,46.0099983215332,46.630001068115234,14852900.0 2015-08-14,46.4900016784668,46.540000915527344,45.95000076293945,46.130001068115234,9531200.0 2015-08-17,46.20000076293945,46.5,46.119998931884766,46.349998474121094,9314600.0 2015-08-18,46.150001525878906,46.439998626708984,45.95000076293945,46.15999984741211,10319200.0 2015-08-19,45.209999084472656,46.0,45.130001068115234,45.91999816894531,12630900.0 2015-08-20,44.0,45.13999938964844,43.91999816894531,44.95000076293945,17131700.0 2015-08-21,43.20000076293945,44.06999969482422,43.18000030517578,43.599998474121094,18153100.0 2015-08-24,41.959999084472656,42.790000915527344,38.90999984741211,41.119998931884766,27576300.0 2015-08-25,41.310001373291016,43.11000061035156,41.279998779296875,42.540000915527344,30474000.0 2015-08-26,42.20000076293945,42.33000183105469,41.060001373291016,42.150001525878906,17749600.0 2015-08-27,42.7599983215332,42.939998626708984,41.91999816894531,42.43000030517578,15441300.0 2015-08-28,42.79999923706055,43.130001068115234,42.38999938964844,42.439998626708984,8975500.0 2015-08-31,42.36000061035156,42.779998779296875,42.2400016784668,42.68000030517578,9426900.0 2015-09-01,41.0099983215332,42.0,40.72999954223633,41.689998626708984,12395600.0 2015-09-02,42.27000045776367,42.29999923706055,41.310001373291016,41.439998626708984,13792500.0 2015-09-03,43.2400016784668,43.90999984741211,42.4900016784668,42.540000915527344,15210700.0 2015-09-04,42.56999969482422,43.029998779296875,42.29999923706055,42.63999938964844,11496300.0 2015-09-08,42.93000030517578,43.310001373291016,42.36000061035156,43.290000915527344,9975900.0 2015-09-09,41.9900016784668,43.459999084472656,41.810001373291016,43.459999084472656,8492500.0 2015-09-10,42.380001068115234,42.72999954223633,41.7599983215332,41.779998779296875,12386900.0 2015-09-11,42.68000030517578,42.709999084472656,42.18000030517578,42.58000183105469,8590800.0 2015-09-14,42.279998779296875,42.75,42.08000183105469,42.720001220703125,6910700.0 2015-09-15,42.9900016784668,43.04999923706055,42.15999984741211,42.4900016784668,19709200.0 2015-09-16,43.040000915527344,43.380001068115234,42.959999084472656,43.099998474121094,10158300.0 2015-09-17,43.720001220703125,44.290000915527344,43.18000030517578,43.25,13481400.0 2015-09-18,42.849998474121094,43.72999954223633,42.77000045776367,43.25,14948000.0 2015-09-21,42.849998474121094,43.099998474121094,42.72999954223633,42.97999954223633,6328700.0 2015-09-22,41.9900016784668,42.43000030517578,41.70000076293945,42.349998474121094,8463900.0 2015-09-23,42.279998779296875,42.380001068115234,41.869998931884766,42.060001373291016,7650400.0 2015-09-24,42.130001068115234,42.29999923706055,41.52000045776367,42.060001373291016,12052300.0 2015-09-25,42.79999923706055,43.220001220703125,42.45000076293945,42.5099983215332,9682800.0 2015-09-28,41.470001220703125,42.97999954223633,41.439998626708984,42.400001525878906,14602900.0 2015-09-29,40.810001373291016,41.52000045776367,40.290000915527344,41.52000045776367,16543400.0 2015-09-30,41.869998931884766,42.0,41.15999984741211,41.2400016784668,14090700.0 2015-10-01,42.209999084472656,42.529998779296875,41.689998626708984,42.27000045776367,10225200.0 2015-10-02,43.560001373291016,43.56999969482422,41.54999923706055,41.86000061035156,11100800.0 2015-10-05,44.290000915527344,44.459999084472656,43.630001068115234,43.869998931884766,10663500.0 2015-10-06,43.900001525878906,44.40999984741211,43.83000183105469,44.29999923706055,7109200.0 2015-10-07,44.33000183105469,44.43000030517578,43.79999923706055,44.11000061035156,7653600.0 2015-10-08,45.310001373291016,45.31999969482422,44.08000183105469,44.36000061035156,7535900.0 2015-10-09,45.0,45.31999969482422,44.77000045776367,45.20000076293945,6205800.0 2015-10-12,45.04999923706055,45.220001220703125,44.75,44.779998779296875,4697400.0 2015-10-13,44.84000015258789,45.27000045776367,44.689998626708984,44.900001525878906,6393000.0 2015-10-14,44.7400016784668,44.97999954223633,44.47999954223633,44.47999954223633,4642500.0 2015-10-15,44.97999954223633,44.9900016784668,44.119998931884766,44.939998626708984,9133900.0 2015-10-16,45.849998474121094,45.86000061035156,45.06999969482422,45.11000061035156,9106300.0 2015-10-19,46.41999816894531,46.459999084472656,45.5,45.79999923706055,8092600.0 2015-10-20,45.7400016784668,46.650001525878906,45.66999816894531,46.54999923706055,7456700.0 2015-10-21,45.45000076293945,46.02000045776367,45.04999923706055,45.880001068115234,12220200.0 2015-10-22,46.939998626708984,47.41999816894531,45.59000015258789,45.59000015258789,11052100.0 2015-10-23,46.529998779296875,47.0,46.400001525878906,46.880001068115234,9352000.0 2015-10-26,46.79999923706055,46.9900016784668,46.31999969482422,46.529998779296875,6745200.0 2015-10-27,46.599998474121094,46.970001220703125,46.45000076293945,46.810001373291016,9294500.0 2015-10-28,46.400001525878906,47.0,45.41999816894531,46.15999984741211,8534800.0 2015-10-29,46.279998779296875,46.439998626708984,45.470001220703125,46.31999969482422,6002100.0 2015-10-30,46.15999984741211,46.619998931884766,46.02000045776367,46.279998779296875,6352300.0 2015-11-02,46.439998626708984,46.630001068115234,45.08000183105469,46.36000061035156,7222200.0 2015-11-03,46.400001525878906,46.5,45.880001068115234,46.310001373291016,6926300.0 2015-11-04,45.880001068115234,46.77000045776367,45.72999954223633,46.72999954223633,6504700.0 2015-11-05,45.880001068115234,45.93000030517578,45.38999938964844,45.86000061035156,5491000.0 2015-11-06,44.880001068115234,45.72999954223633,44.40999984741211,45.63999938964844,6990300.0 2015-11-09,44.38999938964844,44.779998779296875,43.88999938964844,44.689998626708984,9393300.0 2015-11-10,44.59000015258789,44.779998779296875,44.29999923706055,44.349998474121094,6648200.0 2015-11-11,44.470001220703125,44.959999084472656,44.439998626708984,44.84000015258789,5341500.0 2015-11-12,43.63999938964844,44.439998626708984,43.599998474121094,44.29999923706055,6861200.0 2015-11-13,43.27000045776367,43.880001068115234,43.119998931884766,43.5,7839100.0 2015-11-16,44.060001373291016,44.08000183105469,43.41999816894531,43.5099983215332,6136400.0 2015-11-17,43.81999969482422,44.33000183105469,43.689998626708984,44.08000183105469,6062500.0 2015-11-18,44.47999954223633,44.540000915527344,43.790000915527344,43.959999084472656,6210400.0 2015-11-19,44.58000183105469,44.810001373291016,44.43000030517578,44.59000015258789,5161500.0 2015-11-20,43.95000076293945,45.0,43.75,44.93000030517578,8815600.0 2015-11-23,44.08000183105469,44.27000045776367,43.75,43.880001068115234,10208200.0 2015-11-24,43.97999954223633,44.15999984741211,43.75,43.790000915527344,4521400.0 2015-11-25,43.93000030517578,44.150001525878906,43.849998474121094,43.95000076293945,5048800.0 2015-11-27,44.41999816894531,44.56999969482422,43.790000915527344,44.06999969482422,3258300.0 2015-11-30,43.65999984741211,44.58000183105469,43.619998931884766,44.41999816894531,11531800.0 2015-12-01,44.31999969482422,44.540000915527344,43.7599983215332,44.08000183105469,10622100.0 2015-12-02,43.86000061035156,44.349998474121094,43.7599983215332,44.34000015258789,5420200.0 2015-12-03,42.61000061035156,44.130001068115234,42.40999984741211,43.90999984741211,13964900.0 2015-12-04,44.5,44.540000915527344,42.81999969482422,42.83000183105469,11278000.0 2015-12-07,44.029998779296875,44.5,43.72999954223633,44.43000030517578,9224600.0 2015-12-08,44.0,44.209999084472656,43.150001525878906,43.4900016784668,6576100.0 2015-12-09,43.650001525878906,44.25,43.36000061035156,43.7599983215332,7023600.0 2015-12-10,43.97999954223633,44.34000015258789,43.52000045776367,43.58000183105469,8901600.0 2015-12-11,42.72999954223633,43.56999969482422,42.56999969482422,43.15999984741211,9971200.0 2015-12-14,43.31999969482422,43.38999938964844,42.630001068115234,43.06999969482422,9638700.0 2015-12-15,44.02000045776367,44.5099983215332,43.75,44.2400016784668,8237400.0 2015-12-16,44.849998474121094,44.939998626708984,43.970001220703125,43.97999954223633,9952200.0 2015-12-17,44.36000061035156,44.900001525878906,44.220001220703125,44.849998474121094,6994100.0 2015-12-18,43.29999923706055,44.2599983215332,42.95000076293945,43.93000030517578,21561100.0 2015-12-21,44.439998626708984,44.52000045776367,43.36000061035156,43.650001525878906,8812600.0 2015-12-22,44.709999084472656,44.810001373291016,44.0,44.47999954223633,6225600.0 2015-12-23,45.58000183105469,45.619998931884766,44.810001373291016,44.939998626708984,6618100.0 2015-12-24,45.349998474121094,45.66999816894531,45.34000015258789,45.56999969482422,2290100.0 2015-12-28,45.06999969482422,45.47999954223633,44.959999084472656,45.2400016784668,3668600.0 2015-12-29,45.75,45.810001373291016,44.900001525878906,45.150001525878906,5895900.0 2015-12-30,45.5099983215332,45.95000076293945,45.41999816894531,45.7400016784668,5596400.0 2015-12-31,44.84000015258789,45.45000076293945,44.7599983215332,45.209999084472656,4648400.0 2016-01-04,43.790000915527344,44.45000076293945,43.25,44.09000015258789,11588700.0 2016-01-05,44.150001525878906,44.45000076293945,43.650001525878906,43.790000915527344,15463500.0 2016-01-06,43.9900016784668,44.16999816894531,43.279998779296875,43.33000183105469,19644700.0 2016-01-07,41.59000015258789,43.040000915527344,41.349998474121094,43.040000915527344,19806400.0 2016-01-08,40.9900016784668,42.060001373291016,40.970001220703125,41.650001525878906,14529700.0 2016-01-11,41.68000030517578,41.79999923706055,41.040000915527344,41.33000183105469,10232000.0 2016-01-12,42.119998931884766,42.290000915527344,41.5099983215332,41.68000030517578,10948500.0 2016-01-13,40.59000015258789,42.33000183105469,40.52000045776367,42.11000061035156,14091400.0 2016-01-14,41.36000061035156,41.93000030517578,40.59000015258789,41.54999923706055,12285700.0 2016-01-15,40.310001373291016,40.86000061035156,39.790000915527344,40.560001373291016,19074400.0 2016-01-19,41.459999084472656,41.65999984741211,40.650001525878906,41.04999923706055,14058400.0 2016-01-20,40.66999816894531,41.150001525878906,39.68000030517578,40.88999938964844,12802900.0 2016-01-21,40.33000183105469,40.90999984741211,40.0,40.81999969482422,9487300.0 2016-01-22,41.599998474121094,41.7400016784668,40.400001525878906,41.09000015258789,9510700.0 2016-01-25,40.20000076293945,41.790000915527344,40.15999984741211,41.72999954223633,13465200.0 2016-01-26,41.349998474121094,41.54999923706055,40.2400016784668,40.2400016784668,8127500.0 2016-01-27,41.119998931884766,41.959999084472656,40.779998779296875,41.34000015258789,7742400.0 2016-01-28,41.54999923706055,42.529998779296875,41.43000030517578,41.810001373291016,11620500.0 2016-01-29,43.099998474121094,43.099998474121094,41.83000183105469,42.08000183105469,14254500.0 2016-02-01,42.72999954223633,42.959999084472656,42.099998474121094,42.81999969482422,7960100.0 2016-02-02,41.95000076293945,42.70000076293945,41.66999816894531,42.119998931884766,11028300.0 2016-02-03,39.22999954223633,40.08000183105469,38.220001220703125,38.380001068115234,25931200.0 2016-02-04,38.02000045776367,39.09000015258789,37.86000061035156,39.0099983215332,18818500.0 2016-02-05,37.70000076293945,38.68000030517578,37.369998931884766,37.9900016784668,30568800.0 2016-02-08,36.34000015258789,37.33000183105469,35.880001068115234,37.27000045776367,24563800.0 2016-02-09,37.04999923706055,37.380001068115234,36.130001068115234,36.209999084472656,11313700.0 2016-02-10,38.029998779296875,38.56999969482422,37.290000915527344,37.689998626708984,12750800.0 2016-02-11,37.68000030517578,37.939998626708984,36.900001525878906,37.150001525878906,11391000.0 2016-02-12,38.099998474121094,38.15999984741211,37.63999938964844,38.099998474121094,7097900.0 2016-02-16,39.119998931884766,39.150001525878906,38.400001525878906,38.63999938964844,11137200.0 2016-02-17,39.810001373291016,39.91999816894531,39.150001525878906,39.47999954223633,11097700.0 2016-02-18,39.959999084472656,40.279998779296875,39.79999923706055,39.959999084472656,7250100.0 2016-02-19,39.810001373291016,40.77000045776367,39.560001373291016,39.790000915527344,13655500.0 2016-02-22,39.70000076293945,40.11000061035156,39.5,40.0,9490100.0 2016-02-23,40.06999969482422,40.16999816894531,39.5099983215332,39.560001373291016,8003400.0 2016-02-24,40.7599983215332,41.0,39.630001068115234,39.959999084472656,8985000.0 2016-02-25,41.58000183105469,41.59000015258789,40.720001220703125,40.849998474121094,8361600.0 2016-02-26,40.689998626708984,41.83000183105469,40.66999816894531,41.790000915527344,10024000.0 2016-02-29,40.529998779296875,41.16999816894531,40.5,40.540000915527344,10929200.0 2016-03-01,41.33000183105469,41.41999816894531,40.66999816894531,40.9900016784668,6839200.0 2016-03-02,41.220001220703125,41.279998779296875,40.54999923706055,40.959999084472656,7183800.0 2016-03-03,41.880001068115234,41.88999938964844,40.939998626708984,41.119998931884766,7876800.0 2016-03-04,42.130001068115234,42.540000915527344,41.77000045776367,41.970001220703125,6835900.0 2016-03-07,41.72999954223633,42.33000183105469,41.560001373291016,41.709999084472656,6901600.0 2016-03-08,41.380001068115234,41.7599983215332,41.099998474121094,41.380001068115234,7355000.0 2016-03-09,41.95000076293945,42.209999084472656,41.29999923706055,41.54999923706055,7012800.0 2016-03-10,41.66999816894531,42.15999984741211,41.11000061035156,41.90999984741211,6852600.0 2016-03-11,42.36000061035156,42.41999816894531,41.560001373291016,41.970001220703125,6996800.0 2016-03-14,42.2400016784668,42.349998474121094,41.790000915527344,42.029998779296875,4206500.0 2016-03-15,41.63999938964844,42.150001525878906,41.54999923706055,41.93000030517578,7375000.0 2016-03-16,41.720001220703125,42.209999084472656,41.33000183105469,41.56999969482422,10258800.0 2016-03-17,40.779998779296875,41.290000915527344,40.09000015258789,40.54999923706055,27291100.0 2016-03-18,40.7400016784668,41.16999816894531,40.66999816894531,41.040000915527344,21610300.0 2016-03-21,40.689998626708984,40.90999984741211,40.52000045776367,40.52000045776367,12193900.0 2016-03-22,39.90999984741211,40.70000076293945,39.77000045776367,40.560001373291016,16035100.0 2016-03-23,39.939998626708984,40.20000076293945,39.5,39.959999084472656,15611100.0 2016-03-24,39.5099983215332,40.060001373291016,39.4900016784668,39.959999084472656,10392800.0 2016-03-28,39.439998626708984,39.70000076293945,39.209999084472656,39.66999816894531,12690800.0 2016-03-29,40.099998474121094,40.189998626708984,39.2400016784668,39.5,9554800.0 2016-03-30,40.459999084472656,40.59000015258789,40.0,40.4900016784668,10805700.0 2016-03-31,40.119998931884766,40.58000183105469,40.08000183105469,40.560001373291016,11958500.0 2016-04-01,41.2400016784668,41.29999923706055,39.529998779296875,40.0,9114400.0 2016-04-04,41.220001220703125,41.290000915527344,40.83000183105469,41.13999938964844,8787800.0 2016-04-05,41.029998779296875,41.150001525878906,40.70000076293945,40.70000076293945,10274900.0 2016-04-06,41.880001068115234,41.88999938964844,40.31999969482422,40.45000076293945,9083900.0 2016-04-07,41.52000045776367,41.81999969482422,41.31999969482422,41.59000015258789,7580600.0 2016-04-08,42.31999969482422,42.349998474121094,41.66999816894531,41.689998626708984,8854400.0 2016-04-11,42.15999984741211,42.95000076293945,42.11000061035156,42.869998931884766,6692400.0 2016-04-12,42.400001525878906,42.529998779296875,41.95000076293945,42.06999969482422,5689600.0 2016-04-13,42.70000076293945,42.97999954223633,42.29999923706055,42.65999984741211,7387600.0 2016-04-14,42.15999984741211,42.849998474121094,42.119998931884766,42.7400016784668,12085700.0 2016-04-15,43.02000045776367,43.029998779296875,41.90999984741211,42.31999969482422,7377900.0 2016-04-18,43.25,43.290000915527344,42.65999984741211,42.79999923706055,5783800.0 2016-04-19,43.2599983215332,43.650001525878906,43.09000015258789,43.4900016784668,5339600.0 2016-04-20,43.16999816894531,43.47999954223633,42.720001220703125,43.209999084472656,6575700.0 2016-04-21,41.900001525878906,43.16999816894531,41.86000061035156,43.0099983215332,8755300.0 2016-04-22,42.189998626708984,42.20000076293945,41.54999923706055,41.900001525878906,7208100.0 2016-04-25,42.2599983215332,42.380001068115234,41.88999938964844,42.0,5820800.0 2016-04-26,42.5,42.5,42.02000045776367,42.27000045776367,8472700.0 2016-04-27,43.880001068115234,44.5,43.279998779296875,44.29999923706055,11940000.0 2016-04-28,43.380001068115234,44.04999923706055,43.25,43.689998626708984,7402600.0 2016-04-29,42.959999084472656,43.22999954223633,42.59000015258789,42.97999954223633,10307000.0 2016-05-02,44.310001373291016,44.47999954223633,43.02000045776367,43.189998626708984,8180300.0 2016-05-03,43.66999816894531,44.0,43.290000915527344,43.689998626708984,5867400.0 2016-05-04,43.66999816894531,43.790000915527344,43.220001220703125,43.459999084472656,5344700.0 2016-05-05,43.91999816894531,44.22999954223633,43.689998626708984,43.880001068115234,5104500.0 2016-05-06,43.93000030517578,44.16999816894531,43.27000045776367,43.72999954223633,4545900.0 2016-05-09,44.279998779296875,44.40999984741211,43.88999938964844,43.939998626708984,6360500.0 2016-05-10,45.040000915527344,45.08000183105469,44.2599983215332,44.31999969482422,5503400.0 2016-05-11,44.400001525878906,45.16999816894531,44.33000183105469,44.84000015258789,5150900.0 2016-05-12,44.849998474121094,45.0099983215332,44.380001068115234,44.5099983215332,9609400.0 2016-05-13,44.36000061035156,44.91999816894531,44.220001220703125,44.68000030517578,12203600.0 2016-05-16,44.52000045776367,44.72999954223633,44.2400016784668,44.25,5675900.0 2016-05-17,43.25,44.599998474121094,42.97999954223633,44.560001373291016,8548700.0 2016-05-18,43.2400016784668,43.650001525878906,42.869998931884766,42.93000030517578,6612900.0 2016-05-19,43.27000045776367,43.560001373291016,42.56999969482422,43.560001373291016,5262500.0 2016-05-20,43.36000061035156,43.689998626708984,43.209999084472656,43.29999923706055,6185800.0 2016-05-23,43.189998626708984,43.59000015258789,43.04999923706055,43.380001068115234,6582100.0 2016-05-24,44.150001525878906,44.22999954223633,43.29999923706055,43.58000183105469,6476300.0 2016-05-25,44.220001220703125,44.4900016784668,43.93000030517578,44.11000061035156,5037600.0 2016-05-26,44.349998474121094,44.599998474121094,44.04999923706055,44.13999938964844,4381200.0 2016-05-27,44.779998779296875,44.779998779296875,44.310001373291016,44.349998474121094,5225600.0 2016-05-31,44.4900016784668,44.95000076293945,44.290000915527344,44.77000045776367,11593300.0 2016-06-01,44.83000183105469,44.83000183105469,44.33000183105469,44.5,6449000.0 2016-06-02,45.06999969482422,45.06999969482422,44.58000183105469,44.630001068115234,5327400.0 2016-06-03,45.2400016784668,45.25,44.81999969482422,45.02000045776367,4977600.0 2016-06-06,45.119998931884766,45.439998626708984,44.880001068115234,45.279998779296875,5831200.0 2016-06-07,45.33000183105469,45.619998931884766,45.150001525878906,45.189998626708984,5203700.0 2016-06-08,45.04999923706055,45.279998779296875,44.599998474121094,45.25,6205300.0 2016-06-09,45.220001220703125,45.349998474121094,44.869998931884766,44.880001068115234,4428500.0 2016-06-10,45.02000045776367,45.369998931884766,44.720001220703125,44.720001220703125,5624400.0 2016-06-13,44.16999816894531,45.29999923706055,44.099998474121094,45.20000076293945,7757800.0 2016-06-14,44.02000045776367,44.20000076293945,43.58000183105469,44.119998931884766,5282000.0 2016-06-15,43.83000183105469,44.349998474121094,43.7400016784668,44.099998474121094,5995500.0 2016-06-16,44.22999954223633,44.2400016784668,43.540000915527344,43.689998626708984,6131500.0 2016-06-17,44.040000915527344,44.22999954223633,43.61000061035156,44.22999954223633,9147400.0 2016-06-20,44.22999954223633,44.91999816894531,44.209999084472656,44.54999923706055,5726100.0 2016-06-21,44.47999954223633,44.66999816894531,44.209999084472656,44.40999984741211,5981000.0 2016-06-22,44.18000030517578,44.709999084472656,44.15999984741211,44.43000030517578,8507000.0 2016-06-23,44.849998474121094,44.86000061035156,44.439998626708984,44.66999816894531,5518600.0 2016-06-24,42.27000045776367,43.68000030517578,41.81999969482422,42.77000045776367,22314500.0 2016-06-27,41.380001068115234,42.0,41.27000045776367,41.880001068115234,12791800.0 2016-06-28,41.849998474121094,41.88999938964844,41.08000183105469,41.290000915527344,10393700.0 2016-06-29,42.970001220703125,43.0,41.900001525878906,42.220001220703125,10550400.0 2016-06-30,45.5099983215332,45.75,42.59000015258789,43.2400016784668,33312100.0 2016-07-01,45.11000061035156,46.31999969482422,44.9900016784668,45.2400016784668,12238500.0 2016-07-05,44.900001525878906,45.72999954223633,44.869998931884766,45.04999923706055,7820400.0 2016-07-06,45.20000076293945,45.34000015258789,44.689998626708984,44.720001220703125,6838600.0 2016-07-07,45.16999816894531,45.58000183105469,44.84000015258789,45.150001525878906,6842100.0 2016-07-08,46.099998474121094,46.11000061035156,45.08000183105469,45.630001068115234,8490300.0 2016-07-11,45.849998474121094,46.119998931884766,45.59000015258789,46.08000183105469,6572100.0 2016-07-12,45.72999954223633,46.36000061035156,45.65999984741211,45.790000915527344,6809500.0 2016-07-13,45.599998474121094,46.040000915527344,45.279998779296875,45.83000183105469,5362100.0 2016-07-14,45.68000030517578,46.0099983215332,45.5,45.81999969482422,6900100.0 2016-07-15,45.38999938964844,46.0,45.349998474121094,45.349998474121094,10023100.0 2016-07-18,45.41999816894531,45.70000076293945,45.380001068115234,45.650001525878906,4915600.0 2016-07-19,45.58000183105469,45.58000183105469,45.04999923706055,45.369998931884766,6328500.0 2016-07-20,45.16999816894531,45.790000915527344,45.0,45.65999984741211,5168400.0 2016-07-21,45.18000030517578,45.31999969482422,44.790000915527344,45.13999938964844,7221500.0 2016-07-22,45.130001068115234,45.47999954223633,45.09000015258789,45.40999984741211,4097400.0 2016-07-25,45.7599983215332,45.83000183105469,45.29999923706055,45.310001373291016,9321400.0 2016-07-26,45.25,45.81999969482422,45.040000915527344,45.70000076293945,9026500.0 2016-07-27,43.939998626708984,45.5,43.88999938964844,45.25,8888300.0 2016-07-28,44.18000030517578,44.25,43.439998626708984,43.88999938964844,7129400.0 2016-07-29,43.97999954223633,44.400001525878906,43.86000061035156,44.060001373291016,8839900.0 2016-08-01,43.47999954223633,43.97999954223633,43.279998779296875,43.90999984741211,5903800.0 2016-08-02,43.029998779296875,43.619998931884766,42.689998626708984,43.619998931884766,6345200.0 2016-08-03,43.099998474121094,43.22999954223633,42.7599983215332,42.97999954223633,5070900.0 2016-08-04,42.5,43.22999954223633,42.29999923706055,43.15999984741211,8960600.0 2016-08-05,43.27000045776367,43.61000061035156,42.619998931884766,42.7599983215332,8541000.0 2016-08-08,43.41999816894531,43.56999969482422,43.189998626708984,43.310001373291016,4924600.0 2016-08-09,43.52000045776367,43.84000015258789,43.2599983215332,43.56999969482422,5518500.0 2016-08-10,43.470001220703125,43.79999923706055,43.25,43.650001525878906,3289400.0 2016-08-11,43.13999938964844,43.70000076293945,43.040000915527344,43.650001525878906,5343000.0 2016-08-12,43.16999816894531,43.290000915527344,42.900001525878906,43.099998474121094,10827500.0 2016-08-15,42.959999084472656,43.310001373291016,42.91999816894531,43.25,5194300.0 2016-08-16,42.70000076293945,43.029998779296875,42.66999816894531,42.95000076293945,4748400.0 2016-08-17,43.0099983215332,43.060001373291016,42.400001525878906,42.90999984741211,5585300.0 2016-08-18,43.22999954223633,43.279998779296875,42.869998931884766,42.97999954223633,4605100.0 2016-08-19,43.060001373291016,43.279998779296875,42.83000183105469,43.06999969482422,4704500.0 2016-08-22,43.20000076293945,43.29999923706055,42.79999923706055,43.0,3856900.0 2016-08-23,43.209999084472656,43.470001220703125,43.130001068115234,43.31999969482422,5753600.0 2016-08-24,43.0,43.36000061035156,42.880001068115234,43.290000915527344,4047800.0 2016-08-25,43.08000183105469,43.290000915527344,42.88999938964844,43.02000045776367,4833200.0 2016-08-26,43.060001373291016,43.560001373291016,42.90999984741211,43.15999984741211,4807800.0 2016-08-29,43.040000915527344,43.18000030517578,42.77000045776367,43.16999816894531,4381900.0 2016-08-30,44.7400016784668,45.09000015258789,44.209999084472656,44.849998474121094,14198400.0 2016-08-31,45.02000045776367,45.15999984741211,44.59000015258789,44.72999954223633,11220500.0 2016-09-01,43.95000076293945,45.20000076293945,43.709999084472656,45.13999938964844,14287200.0 2016-09-02,44.189998626708984,44.56999969482422,44.04999923706055,44.220001220703125,5968000.0 2016-09-06,44.41999816894531,44.880001068115234,43.900001525878906,44.529998779296875,5182200.0 2016-09-07,43.599998474121094,44.5099983215332,43.540000915527344,44.439998626708984,7266100.0 2016-09-08,43.63999938964844,43.9900016784668,43.45000076293945,43.9900016784668,6539800.0 2016-09-09,42.09000015258789,43.27000045776367,42.09000015258789,43.09000015258789,10857200.0 2016-09-12,43.54999923706055,43.619998931884766,41.959999084472656,42.41999816894531,14138000.0 2016-09-13,42.689998626708984,43.18000030517578,42.540000915527344,42.970001220703125,11695500.0 2016-09-14,42.540000915527344,42.93000030517578,42.33000183105469,42.65999984741211,9360400.0 2016-09-15,43.02000045776367,43.09000015258789,42.279998779296875,42.380001068115234,6936700.0 2016-09-16,42.90999984741211,43.06999969482422,42.540000915527344,42.65999984741211,10721600.0 2016-09-19,42.869998931884766,43.380001068115234,42.84000015258789,42.970001220703125,13094700.0 2016-09-20,42.84000015258789,43.83000183105469,42.79999923706055,43.279998779296875,7264900.0 2016-09-21,42.93000030517578,43.060001373291016,42.5099983215332,42.810001373291016,10801400.0 2016-09-22,43.369998931884766,43.56999969482422,43.13999938964844,43.34000015258789,7446300.0 2016-09-23,43.15999984741211,43.43000030517578,43.09000015258789,43.34000015258789,4948100.0 2016-09-26,42.720001220703125,43.0099983215332,42.650001525878906,42.68000030517578,5585900.0 2016-09-27,43.15999984741211,43.38999938964844,42.75,43.38999938964844,8302200.0 2016-09-28,43.400001525878906,43.470001220703125,43.060001373291016,43.11000061035156,6266300.0 2016-09-29,43.13999938964844,43.880001068115234,43.11000061035156,43.189998626708984,8816400.0 2016-09-30,43.900001525878906,44.119998931884766,43.220001220703125,43.33000183105469,9351000.0 2016-10-03,43.779998779296875,43.900001525878906,43.369998931884766,43.709999084472656,5349900.0 2016-10-04,43.15999984741211,43.97999954223633,43.029998779296875,43.540000915527344,6014700.0 2016-10-05,43.029998779296875,43.45000076293945,42.95000076293945,43.34000015258789,5878300.0 2016-10-06,43.0099983215332,43.11000061035156,42.65999984741211,42.900001525878906,4203100.0 2016-10-07,42.689998626708984,43.18000030517578,42.43000030517578,43.11000061035156,6807500.0 2016-10-10,43.040000915527344,43.2400016784668,42.81999969482422,42.83000183105469,5214400.0 2016-10-11,42.33000183105469,43.04999923706055,42.08000183105469,42.97999954223633,6037300.0 2016-10-12,42.40999984741211,42.54999923706055,42.119998931884766,42.279998779296875,4281000.0 2016-10-13,41.869998931884766,42.119998931884766,41.540000915527344,41.93000030517578,5906700.0 2016-10-14,42.04999923706055,42.529998779296875,41.9900016784668,42.209999084472656,4500100.0 2016-10-17,41.9900016784668,42.20000076293945,41.900001525878906,41.90999984741211,4057300.0 2016-10-18,42.119998931884766,42.540000915527344,42.11000061035156,42.349998474121094,4991900.0 2016-10-19,42.130001068115234,42.279998779296875,41.77000045776367,42.09000015258789,5974200.0 2016-10-20,42.09000015258789,42.380001068115234,41.72999954223633,42.099998474121094,8088200.0 2016-10-21,42.209999084472656,42.25,41.439998626708984,41.810001373291016,7541300.0 2016-10-24,42.61000061035156,42.779998779296875,42.220001220703125,42.43000030517578,5457500.0 2016-10-25,42.7599983215332,42.880001068115234,42.41999816894531,42.650001525878906,9774700.0 2016-10-26,44.31999969482422,44.7400016784668,43.029998779296875,44.7400016784668,21415300.0 2016-10-27,43.900001525878906,44.56999969482422,43.83000183105469,44.54999923706055,7592200.0 2016-10-28,45.20000076293945,45.43000030517578,43.75,44.68000030517578,11470100.0 2016-10-31,44.939998626708984,45.65999984741211,44.93000030517578,45.33000183105469,10294100.0 2016-11-01,44.400001525878906,45.220001220703125,44.20000076293945,45.029998779296875,7425700.0 2016-11-02,43.9900016784668,44.59000015258789,43.970001220703125,44.470001220703125,7351700.0 2016-11-03,43.310001373291016,44.04999923706055,43.279998779296875,44.040000915527344,6943700.0 2016-11-04,42.61000061035156,43.18000030517578,42.439998626708984,42.65999984741211,7520800.0 2016-11-07,44.220001220703125,44.25,43.15999984741211,43.16999816894531,8820000.0 2016-11-08,46.0099983215332,46.400001525878906,44.459999084472656,44.90999984741211,15393600.0 2016-11-09,44.0099983215332,45.630001068115234,43.91999816894531,44.060001373291016,15781800.0 2016-11-10,41.91999816894531,43.849998474121094,41.369998931884766,43.790000915527344,20053100.0 2016-11-11,41.189998626708984,41.91999816894531,40.97999954223633,41.849998474121094,12640600.0 2016-11-14,41.41999816894531,41.689998626708984,40.66999816894531,41.310001373291016,11783100.0 2016-11-15,42.369998931884766,42.59000015258789,41.540000915527344,41.619998931884766,9941300.0 2016-11-16,42.54999923706055,42.75,42.11000061035156,42.15999984741211,9498200.0 2016-11-17,42.9900016784668,43.0099983215332,42.11000061035156,42.70000076293945,9950600.0 2016-11-18,42.91999816894531,43.209999084472656,42.400001525878906,42.75,9760000.0 2016-11-21,42.97999954223633,43.20000076293945,42.720001220703125,42.720001220703125,6073500.0 2016-11-22,43.400001525878906,43.47999954223633,42.939998626708984,43.08000183105469,7599300.0 2016-11-23,42.5,43.36000061035156,42.38999938964844,43.099998474121094,8454500.0 2016-11-25,43.279998779296875,43.40999984741211,42.529998779296875,42.529998779296875,3702900.0 2016-11-28,42.91999816894531,43.279998779296875,42.72999954223633,43.22999954223633,8303300.0 2016-11-29,42.86000061035156,43.119998931884766,42.63999938964844,42.91999816894531,4870700.0 2016-11-30,41.2400016784668,43.06999969482422,41.209999084472656,42.900001525878906,12184000.0 2016-12-01,40.84000015258789,41.45000076293945,40.689998626708984,41.34000015258789,14247000.0 2016-12-02,41.16999816894531,41.290000915527344,40.849998474121094,40.9900016784668,7444600.0 2016-12-05,41.029998779296875,41.560001373291016,40.93000030517578,41.34000015258789,7456100.0 2016-12-06,40.650001525878906,41.13999938964844,40.5,41.040000915527344,9695900.0 2016-12-07,41.939998626708984,41.97999954223633,41.060001373291016,41.20000076293945,8967700.0 2016-12-08,41.33000183105469,41.91999816894531,41.27000045776367,41.91999816894531,6691000.0 2016-12-09,41.95000076293945,41.95000076293945,41.2599983215332,41.40999984741211,6261600.0 2016-12-12,42.65999984741211,42.7400016784668,41.81999969482422,41.84000015258789,6232100.0 2016-12-13,43.08000183105469,43.5099983215332,42.529998779296875,42.72999954223633,7706400.0 2016-12-14,42.83000183105469,43.599998474121094,42.52000045776367,43.16999816894531,10851400.0 2016-12-15,44.709999084472656,45.77000045776367,44.0,44.900001525878906,21568200.0 2016-12-16,44.369998931884766,44.869998931884766,44.0,44.869998931884766,17684700.0 2016-12-19,44.59000015258789,44.650001525878906,44.060001373291016,44.47999954223633,17984700.0 2016-12-20,44.31999969482422,44.83000183105469,43.93000030517578,43.93000030517578,6531900.0 2016-12-21,44.869998931884766,45.150001525878906,44.40999984741211,44.40999984741211,8179300.0 2016-12-22,44.97999954223633,45.11000061035156,44.70000076293945,44.86000061035156,5285100.0 2016-12-23,45.0099983215332,45.04999923706055,44.77000045776367,44.900001525878906,2354000.0 2016-12-27,45.040000915527344,45.290000915527344,44.93000030517578,45.119998931884766,5964900.0 2016-12-28,44.720001220703125,45.119998931884766,44.63999938964844,44.97999954223633,8334300.0 2016-12-29,44.84000015258789,45.029998779296875,44.66999816894531,44.70000076293945,3226700.0 2016-12-30,44.33000183105469,44.970001220703125,44.209999084472656,44.959999084472656,5595100.0 2017-01-03,44.849998474121094,44.880001068115234,44.41999816894531,44.709999084472656,6169900.0 2017-01-04,44.79999923706055,45.20000076293945,44.66999816894531,44.849998474121094,4817700.0 2017-01-05,45.0,45.130001068115234,44.650001525878906,44.77000045776367,7145800.0 2017-01-06,45.060001373291016,45.369998931884766,44.599998474121094,45.08000183105469,5118600.0 2017-01-09,44.689998626708984,45.279998779296875,44.619998931884766,45.279998779296875,6490100.0 2017-01-10,44.16999816894531,44.7599983215332,44.11000061035156,44.560001373291016,10070500.0 2017-01-11,45.06999969482422,45.290000915527344,44.11000061035156,44.119998931884766,8076800.0 2017-01-12,44.88999938964844,45.18000030517578,44.75,45.0,4278800.0 2017-01-13,44.599998474121094,45.16999816894531,44.40999984741211,44.970001220703125,5273100.0 2017-01-17,44.900001525878906,44.900001525878906,44.400001525878906,44.560001373291016,5090900.0 2017-01-18,45.029998779296875,45.459999084472656,44.900001525878906,45.0,5577000.0 2017-01-19,44.59000015258789,45.029998779296875,44.400001525878906,45.0099983215332,6937700.0 2017-01-20,45.20000076293945,45.45000076293945,44.689998626708984,44.93000030517578,9815200.0 2017-01-23,44.86000061035156,45.20000076293945,44.52000045776367,45.060001373291016,7453400.0 2017-01-24,44.93000030517578,45.15999984741211,44.66999816894531,44.84000015258789,8751900.0 2017-01-25,45.09000015258789,45.369998931884766,44.91999816894531,45.150001525878906,6783000.0 2017-01-26,44.61000061035156,45.09000015258789,44.58000183105469,45.09000015258789,4829800.0 2017-01-27,44.20000076293945,44.7599983215332,44.150001525878906,44.68000030517578,9441400.0 2017-01-30,44.43000030517578,44.88999938964844,44.029998779296875,44.18000030517578,7350200.0 2017-01-31,44.279998779296875,44.54999923706055,43.91999816894531,44.41999816894531,10229500.0 2017-02-01,43.88999938964844,44.349998474121094,43.650001525878906,44.18000030517578,6027200.0 2017-02-02,44.0099983215332,44.349998474121094,43.880001068115234,43.880001068115234,5258300.0 2017-02-03,44.36000061035156,44.529998779296875,44.0,44.31999969482422,5238700.0 2017-02-06,44.0099983215332,44.4900016784668,43.90999984741211,44.349998474121094,4567100.0 2017-02-07,43.93000030517578,44.13999938964844,43.83000183105469,44.040000915527344,7063200.0 2017-02-08,44.470001220703125,45.22999954223633,43.58000183105469,43.59000015258789,15334500.0 2017-02-09,44.70000076293945,45.209999084472656,44.4900016784668,44.599998474121094,11048800.0 2017-02-10,44.9900016784668,45.29999923706055,44.61000061035156,44.79999923706055,9971200.0 2017-02-13,45.029998779296875,45.16999816894531,44.400001525878906,45.06999969482422,6873100.0 2017-02-14,44.9900016784668,45.16999816894531,44.720001220703125,45.0099983215332,5640700.0 2017-02-15,45.369998931884766,45.47999954223633,44.5,44.790000915527344,5831900.0 2017-02-16,43.20000076293945,45.290000915527344,43.02000045776367,45.22999954223633,20664000.0 2017-02-17,42.5,42.90999984741211,41.29999923706055,41.86000061035156,29197400.0 2017-02-21,44.970001220703125,45.040000915527344,43.939998626708984,44.2599983215332,17097600.0 2017-02-22,44.650001525878906,44.849998474121094,44.33000183105469,44.61000061035156,8174900.0 2017-02-23,44.88999938964844,45.119998931884766,44.16999816894531,44.689998626708984,6280300.0 2017-02-24,45.380001068115234,45.38999938964844,44.86000061035156,44.97999954223633,5972200.0 2017-02-27,43.77000045776367,44.75,43.72999954223633,44.7400016784668,9277300.0 2017-02-28,43.91999816894531,44.08000183105469,43.650001525878906,43.849998474121094,8218900.0 2017-03-01,44.040000915527344,44.400001525878906,43.93000030517578,44.15999984741211,11534800.0 2017-03-02,43.779998779296875,44.22999954223633,43.720001220703125,44.22999954223633,7334000.0 2017-03-03,43.72999954223633,43.900001525878906,43.470001220703125,43.849998474121094,5758800.0 2017-03-06,43.650001525878906,43.84000015258789,43.34000015258789,43.41999816894531,5435700.0 2017-03-07,43.22999954223633,43.70000076293945,43.18000030517578,43.47999954223633,7799000.0 2017-03-08,43.13999938964844,43.43000030517578,43.08000183105469,43.220001220703125,7231200.0 2017-03-09,43.79999923706055,43.93000030517578,43.11000061035156,43.27000045776367,7432300.0 2017-03-10,43.849998474121094,44.02000045776367,43.720001220703125,44.0,7144600.0 2017-03-13,44.209999084472656,44.2400016784668,43.54999923706055,43.7400016784668,5812100.0 2017-03-14,43.86000061035156,44.27000045776367,43.81999969482422,44.130001068115234,9841200.0 2017-03-15,44.54999923706055,44.959999084472656,44.0099983215332,44.119998931884766,7940500.0 2017-03-16,44.880001068115234,44.900001525878906,44.31999969482422,44.54999923706055,6882600.0 2017-03-17,44.75,45.119998931884766,44.65999984741211,45.060001373291016,15067000.0 2017-03-20,44.439998626708984,44.709999084472656,44.279998779296875,44.63999938964844,6801100.0 2017-03-21,44.099998474121094,44.540000915527344,44.060001373291016,44.5099983215332,6383900.0 2017-03-22,44.0,44.34000015258789,43.7599983215332,44.189998626708984,5623500.0 2017-03-23,44.02000045776367,44.279998779296875,43.79999923706055,43.900001525878906,4556100.0 2017-03-24,43.79999923706055,44.11000061035156,43.599998474121094,44.11000061035156,5982600.0 2017-03-27,43.529998779296875,43.86000061035156,43.459999084472656,43.63999938964844,9414100.0 2017-03-28,43.70000076293945,43.93000030517578,43.060001373291016,43.400001525878906,6172400.0 2017-03-29,43.75,43.86000061035156,43.33000183105469,43.56999969482422,5171100.0 2017-03-30,43.279998779296875,43.65999984741211,43.209999084472656,43.650001525878906,6918400.0 2017-03-31,43.08000183105469,43.5099983215332,43.08000183105469,43.18000030517578,8233900.0 2017-04-03,43.04999923706055,43.29999923706055,42.91999816894531,43.22999954223633,12837500.0 2017-04-04,43.459999084472656,43.72999954223633,43.209999084472656,43.63999938964844,9833200.0 2017-04-05,44.0099983215332,44.40999984741211,43.459999084472656,43.56999969482422,8553700.0 2017-04-06,44.11000061035156,44.29999923706055,43.65999984741211,43.939998626708984,7272000.0 2017-04-07,44.18000030517578,44.380001068115234,43.939998626708984,44.130001068115234,5818000.0 2017-04-10,44.400001525878906,44.560001373291016,44.15999984741211,44.22999954223633,6773700.0 2017-04-11,44.060001373291016,44.5,43.939998626708984,44.290000915527344,5484000.0 2017-04-12,44.38999938964844,44.470001220703125,43.790000915527344,43.84000015258789,4753500.0 2017-04-13,44.040000915527344,44.54999923706055,44.040000915527344,44.4900016784668,3970300.0 2017-04-17,44.13999938964844,44.290000915527344,43.97999954223633,44.220001220703125,4854200.0 2017-04-18,44.7400016784668,44.900001525878906,44.130001068115234,44.20000076293945,6477400.0 2017-04-19,44.619998931884766,44.93000030517578,44.560001373291016,44.79999923706055,4718500.0 2017-04-20,44.97999954223633,45.25,44.459999084472656,44.720001220703125,4911700.0 2017-04-21,44.939998626708984,45.060001373291016,44.81999969482422,44.97999954223633,5962200.0 2017-04-24,45.38999938964844,45.65999984741211,45.130001068115234,45.25,8241300.0 2017-04-25,45.5099983215332,45.66999816894531,45.38999938964844,45.41999816894531,6259400.0 2017-04-26,45.119998931884766,45.65999984741211,45.08000183105469,45.56999969482422,5464300.0 2017-04-27,45.0,45.38999938964844,44.939998626708984,45.15999984741211,5047000.0 2017-04-28,45.029998779296875,45.099998474121094,44.77000045776367,45.029998779296875,4096900.0 2017-05-01,44.060001373291016,45.119998931884766,44.02000045776367,45.040000915527344,9300500.0 2017-05-02,43.7400016784668,44.2400016784668,43.459999084472656,44.220001220703125,13098200.0 2017-05-03,45.029998779296875,45.880001068115234,44.83000183105469,45.0,12416400.0 2017-05-04,45.04999923706055,45.720001220703125,44.810001373291016,45.25,10566800.0 2017-05-05,44.83000183105469,45.38999938964844,44.61000061035156,45.18000030517578,7279700.0 2017-05-08,44.59000015258789,45.0099983215332,44.459999084472656,44.77000045776367,7633000.0 2017-05-09,44.29999923706055,44.650001525878906,44.20000076293945,44.529998779296875,5785200.0 2017-05-10,44.25,44.5,43.959999084472656,44.310001373291016,5779500.0 2017-05-11,44.65999984741211,44.93000030517578,44.220001220703125,44.93000030517578,5402900.0 2017-05-12,44.869998931884766,44.97999954223633,44.25,44.59000015258789,7421900.0 2017-05-15,45.810001373291016,45.88999938964844,44.869998931884766,45.11000061035156,11000700.0 2017-05-16,45.5099983215332,45.900001525878906,45.31999969482422,45.810001373291016,10171600.0 2017-05-17,44.86000061035156,45.63999938964844,44.84000015258789,45.540000915527344,9529900.0 2017-05-18,45.0,45.22999954223633,44.599998474121094,44.75,6291100.0 2017-05-19,45.72999954223633,45.790000915527344,44.869998931884766,45.0,6900600.0 2017-05-22,46.11000061035156,46.33000183105469,45.560001373291016,45.650001525878906,6732300.0 2017-05-23,46.04999923706055,46.52000045776367,45.970001220703125,46.08000183105469,6289600.0 2017-05-24,46.11000061035156,46.18000030517578,45.900001525878906,46.130001068115234,5632900.0 2017-05-25,46.529998779296875,46.619998931884766,46.08000183105469,46.22999954223633,4607400.0 2017-05-26,46.439998626708984,46.83000183105469,46.400001525878906,46.70000076293945,6810500.0 2017-05-30,46.36000061035156,46.45000076293945,46.13999938964844,46.45000076293945,5617200.0 2017-05-31,46.59000015258789,46.7599983215332,46.189998626708984,46.349998474121094,6041300.0 2017-06-01,46.95000076293945,46.959999084472656,46.41999816894531,46.650001525878906,5669300.0 2017-06-02,47.189998626708984,47.22999954223633,46.7599983215332,47.130001068115234,5887200.0 2017-06-05,47.0,47.20000076293945,46.810001373291016,47.150001525878906,6341900.0 2017-06-06,46.810001373291016,47.20000076293945,46.75,46.9900016784668,5246900.0 2017-06-07,46.7599983215332,47.18000030517578,46.709999084472656,47.18000030517578,4906700.0 2017-06-08,46.38999938964844,46.779998779296875,46.34000015258789,46.54999923706055,9503600.0 2017-06-09,45.619998931884766,46.52000045776367,45.43000030517578,46.52000045776367,10745900.0 2017-06-12,45.369998931884766,45.90999984741211,45.04999923706055,45.400001525878906,12968500.0 2017-06-13,45.63999938964844,45.810001373291016,45.099998474121094,45.290000915527344,7528100.0 2017-06-14,45.72999954223633,46.099998474121094,45.41999816894531,45.41999816894531,7121500.0 2017-06-15,45.880001068115234,45.91999816894531,45.279998779296875,45.61000061035156,6269700.0 2017-06-16,45.189998626708984,45.70000076293945,44.72999954223633,45.40999984741211,15425900.0 2017-06-19,45.47999954223633,45.5,44.959999084472656,45.369998931884766,5071600.0 2017-06-20,45.029998779296875,45.619998931884766,45.02000045776367,45.47999954223633,7156800.0 2017-06-21,44.97999954223633,45.33000183105469,44.939998626708984,45.22999954223633,7090200.0 2017-06-22,44.849998474121094,45.209999084472656,44.7599983215332,44.97999954223633,5005500.0 2017-06-23,44.900001525878906,45.08000183105469,44.849998474121094,45.06999969482422,8256200.0 2017-06-26,44.900001525878906,45.33000183105469,44.88999938964844,45.099998474121094,5281000.0 2017-06-27,43.970001220703125,45.0,43.939998626708984,45.0,10854000.0 2017-06-28,44.040000915527344,44.470001220703125,43.9900016784668,44.060001373291016,8867300.0 2017-06-29,43.119998931884766,44.060001373291016,42.91999816894531,43.900001525878906,6331500.0 2017-06-30,43.189998626708984,43.63999938964844,43.15999984741211,43.59000015258789,5790500.0 2017-07-03,43.20000076293945,43.58000183105469,43.150001525878906,43.470001220703125,4244400.0 2017-07-05,43.119998931884766,43.41999816894531,43.0,43.150001525878906,6965400.0 2017-07-06,43.060001373291016,43.349998474121094,42.939998626708984,43.0,7093500.0 2017-07-07,43.220001220703125,43.369998931884766,42.88999938964844,42.9900016784668,9145000.0 2017-07-10,43.04999923706055,43.41999816894531,43.0,43.27000045776367,5127600.0 2017-07-11,42.9900016784668,43.189998626708984,42.7599983215332,43.04999923706055,4886000.0 2017-07-12,43.2400016784668,43.470001220703125,43.189998626708984,43.310001373291016,5371000.0 2017-07-13,43.290000915527344,43.40999984741211,43.02000045776367,43.18000030517578,4927600.0 2017-07-14,43.619998931884766,43.689998626708984,43.310001373291016,43.52000045776367,6092600.0 2017-07-17,43.689998626708984,43.7599983215332,43.4900016784668,43.650001525878906,4479200.0 2017-07-18,43.79999923706055,43.869998931884766,43.56999969482422,43.7599983215332,3761300.0 2017-07-19,44.13999938964844,44.18000030517578,43.599998474121094,43.7599983215332,4785200.0 2017-07-20,43.810001373291016,44.290000915527344,43.7599983215332,44.15999984741211,6771900.0 2017-07-21,44.029998779296875,44.11000061035156,43.720001220703125,43.779998779296875,7572100.0 2017-07-24,43.75,44.22999954223633,43.66999816894531,43.95000076293945,5105900.0 2017-07-25,44.2400016784668,44.380001068115234,43.95000076293945,44.25,7325800.0 2017-07-26,44.220001220703125,44.439998626708984,44.060001373291016,44.31999969482422,4323300.0 2017-07-27,44.2400016784668,44.2599983215332,43.75,44.040000915527344,7559200.0 2017-07-28,43.93000030517578,44.380001068115234,43.86000061035156,44.369998931884766,6700600.0 2017-07-31,44.02000045776367,44.099998474121094,43.630001068115234,43.9900016784668,6959900.0 2017-08-01,43.619998931884766,44.04999923706055,43.59000015258789,44.040000915527344,6764800.0 2017-08-02,44.099998474121094,44.16999816894531,42.790000915527344,44.029998779296875,13439200.0 2017-08-03,43.40999984741211,44.349998474121094,43.369998931884766,44.20000076293945,10048600.0 2017-08-04,43.47999954223633,43.7599983215332,43.31999969482422,43.58000183105469,8144300.0 2017-08-07,43.9900016784668,44.060001373291016,43.40999984741211,43.560001373291016,7424900.0 2017-08-08,43.63999938964844,43.959999084472656,43.529998779296875,43.77000045776367,6064800.0 2017-08-09,43.470001220703125,43.75,43.27000045776367,43.529998779296875,4729400.0 2017-08-10,43.27000045776367,43.599998474121094,43.189998626708984,43.25,6059600.0 2017-08-11,43.59000015258789,43.7400016784668,43.209999084472656,43.34000015258789,4875000.0 2017-08-14,43.70000076293945,44.029998779296875,43.650001525878906,43.7599983215332,6213600.0 2017-08-15,43.86000061035156,43.93000030517578,43.619998931884766,43.68000030517578,7947400.0 2017-08-16,44.189998626708984,44.47999954223633,44.0,44.220001220703125,6632900.0 2017-08-17,43.40999984741211,44.2400016784668,43.400001525878906,43.459999084472656,6703400.0 2017-08-18,42.939998626708984,43.56999969482422,42.90999984741211,43.459999084472656,6761000.0 2017-08-21,43.11000061035156,43.31999969482422,42.81999969482422,42.900001525878906,3841800.0 2017-08-22,43.439998626708984,43.4900016784668,43.119998931884766,43.119998931884766,3608500.0 2017-08-23,43.099998474121094,43.4900016784668,43.040000915527344,43.4900016784668,3860800.0 2017-08-24,41.880001068115234,43.09000015258789,41.790000915527344,42.9900016784668,16105600.0 2017-08-25,41.47999954223633,42.20000076293945,41.40999984741211,41.959999084472656,11397800.0 2017-08-28,41.29999923706055,41.689998626708984,40.959999084472656,41.619998931884766,12895800.0 2017-08-29,41.88999938964844,41.9900016784668,41.06999969482422,41.290000915527344,7619600.0 2017-08-30,41.630001068115234,42.310001373291016,40.38999938964844,41.7599983215332,27452200.0 2017-08-31,40.65999984741211,41.54999923706055,40.470001220703125,41.54999923706055,16939200.0 2017-09-01,40.880001068115234,40.970001220703125,40.599998474121094,40.790000915527344,6811700.0 2017-09-05,40.72999954223633,41.130001068115234,40.540000915527344,40.95000076293945,10647000.0 2017-09-06,40.59000015258789,40.790000915527344,40.220001220703125,40.779998779296875,10298500.0 2017-09-07,40.959999084472656,41.060001373291016,40.599998474121094,40.849998474121094,12150300.0 2017-09-08,40.630001068115234,41.189998626708984,40.61000061035156,40.970001220703125,9829200.0 2017-09-11,41.189998626708984,41.220001220703125,40.709999084472656,40.83000183105469,8704500.0 2017-09-12,40.97999954223633,41.400001525878906,40.900001525878906,41.33000183105469,6191200.0 2017-09-13,41.119998931884766,41.33000183105469,40.81999969482422,41.0,8289300.0 2017-09-14,40.68000030517578,41.27000045776367,40.54999923706055,41.119998931884766,8554700.0 2017-09-15,40.86000061035156,41.06999969482422,40.630001068115234,40.630001068115234,11392300.0 2017-09-18,40.709999084472656,41.0,40.65999984741211,41.0,9676900.0 2017-09-19,40.58000183105469,40.869998931884766,40.470001220703125,40.7400016784668,7553200.0 2017-09-20,40.40999984741211,40.790000915527344,40.22999954223633,40.650001525878906,11213800.0 2017-09-21,40.189998626708984,40.70000076293945,40.13999938964844,40.529998779296875,8272700.0 2017-09-22,40.04999923706055,40.41999816894531,40.040000915527344,40.15999984741211,15694000.0 2017-09-25,40.5,40.709999084472656,40.04999923706055,40.099998474121094,9303200.0 2017-09-26,40.630001068115234,40.88999938964844,40.459999084472656,40.630001068115234,9038600.0 2017-09-27,40.56999969482422,40.79999923706055,40.290000915527344,40.79999923706055,9336200.0 2017-09-28,40.52000045776367,40.849998474121094,40.34000015258789,40.47999954223633,7461800.0 2017-09-29,40.65999984741211,40.7599983215332,40.29999923706055,40.599998474121094,8136300.0 2017-10-02,41.099998474121094,41.40999984741211,40.560001373291016,40.599998474121094,18913500.0 2017-10-03,40.939998626708984,41.290000915527344,40.83000183105469,41.290000915527344,8036200.0 2017-10-04,41.02000045776367,41.2400016784668,40.900001525878906,41.04999923706055,5735800.0 2017-10-05,41.099998474121094,41.22999954223633,40.95000076293945,41.08000183105469,6758500.0 2017-10-06,41.130001068115234,41.2599983215332,41.029998779296875,41.150001525878906,5047100.0 2017-10-09,40.810001373291016,41.41999816894531,40.709999084472656,41.40999984741211,4700500.0 2017-10-10,41.45000076293945,41.630001068115234,40.83000183105469,40.88999938964844,10650000.0 2017-10-11,41.709999084472656,41.810001373291016,41.400001525878906,41.45000076293945,6807000.0 2017-10-12,41.810001373291016,41.900001525878906,41.52000045776367,41.7599983215332,5110200.0 2017-10-13,41.68000030517578,42.0,41.619998931884766,42.0,7051300.0 2017-10-16,41.54999923706055,41.7599983215332,41.439998626708984,41.63999938964844,4496800.0 2017-10-17,41.130001068115234,41.45000076293945,40.97999954223633,41.38999938964844,6209800.0 2017-10-18,40.810001373291016,41.130001068115234,40.720001220703125,40.810001373291016,5691600.0 2017-10-19,40.72999954223633,40.90999984741211,40.619998931884766,40.84000015258789,6209800.0 2017-10-20,41.02000045776367,41.060001373291016,40.66999816894531,40.66999816894531,7610900.0 2017-10-23,41.040000915527344,41.279998779296875,40.880001068115234,41.13999938964844,5457500.0 2017-10-24,41.09000015258789,41.41999816894531,40.939998626708984,41.04999923706055,8816600.0 2017-10-25,41.08000183105469,41.11000061035156,40.540000915527344,40.91999816894531,5941300.0 2017-10-26,40.90999984741211,41.349998474121094,40.88999938964844,41.29999923706055,6209100.0 2017-10-27,40.68000030517578,40.88999938964844,40.36000061035156,40.380001068115234,9946900.0 2017-10-30,39.29999923706055,40.66999816894531,39.189998626708984,40.459999084472656,13981600.0 2017-10-31,41.43000030517578,42.4900016784668,41.33000183105469,42.33000183105469,16672500.0 2017-11-01,41.27000045776367,41.880001068115234,41.220001220703125,41.849998474121094,7619900.0 2017-11-02,41.15999984741211,41.459999084472656,40.88999938964844,41.2599983215332,6897100.0 2017-11-03,40.970001220703125,41.349998474121094,40.900001525878906,41.15999984741211,5149800.0 2017-11-06,40.41999816894531,40.95000076293945,40.20000076293945,40.939998626708984,5571000.0 2017-11-07,41.209999084472656,41.27000045776367,40.36000061035156,40.52000045776367,7540400.0 2017-11-08,41.599998474121094,41.77000045776367,40.970001220703125,40.970001220703125,11386400.0 2017-11-09,41.349998474121094,41.630001068115234,41.220001220703125,41.310001373291016,6748500.0 2017-11-10,41.95000076293945,42.08000183105469,41.029998779296875,41.119998931884766,10149400.0 2017-11-13,42.04999923706055,42.189998626708984,41.83000183105469,41.83000183105469,6886700.0 2017-11-14,42.529998779296875,42.630001068115234,41.77000045776367,41.97999954223633,8426300.0 2017-11-15,41.95000076293945,42.63999938964844,41.880001068115234,42.470001220703125,8702700.0 2017-11-16,42.189998626708984,42.5099983215332,41.900001525878906,41.95000076293945,6832300.0 2017-11-17,42.29999923706055,42.77000045776367,42.150001525878906,42.25,9176600.0 2017-11-20,42.11000061035156,42.619998931884766,41.97999954223633,42.29999923706055,6252500.0 2017-11-21,42.31999969482422,42.34000015258789,42.040000915527344,42.29999923706055,6330500.0 2017-11-22,42.33000183105469,42.45000076293945,42.09000015258789,42.45000076293945,5872500.0 2017-11-24,42.150001525878906,42.529998779296875,42.099998474121094,42.2599983215332,3455200.0 2017-11-27,42.470001220703125,42.630001068115234,42.220001220703125,42.22999954223633,6480100.0 2017-11-28,42.61000061035156,42.7599983215332,42.40999984741211,42.59000015258789,5770800.0 2017-11-29,42.939998626708984,43.43000030517578,42.59000015258789,42.63999938964844,8954800.0 2017-11-30,42.939998626708984,43.34000015258789,42.7599983215332,43.0,9419200.0 2017-12-01,42.91999816894531,43.15999984741211,42.41999816894531,42.68000030517578,8957800.0 2017-12-04,43.11000061035156,43.369998931884766,42.5,42.5,9146300.0 2017-12-05,42.9900016784668,43.43000030517578,42.720001220703125,43.16999816894531,7055100.0 2017-12-06,43.33000183105469,43.41999816894531,42.970001220703125,43.189998626708984,8191800.0 2017-12-07,42.68000030517578,43.29999923706055,42.66999816894531,43.2400016784668,6837200.0 2017-12-08,42.650001525878906,42.91999816894531,42.529998779296875,42.88999938964844,5979600.0 2017-12-11,42.869998931884766,42.880001068115234,42.369998931884766,42.529998779296875,10830400.0 2017-12-12,42.880001068115234,42.97999954223633,42.68000030517578,42.77000045776367,14930600.0 2017-12-13,42.939998626708984,43.130001068115234,42.68000030517578,42.880001068115234,9000700.0 2017-12-14,42.77000045776367,42.9900016784668,42.7400016784668,42.88999938964844,9710300.0 2017-12-15,43.380001068115234,43.52000045776367,42.52000045776367,42.88999938964844,15777800.0 2017-12-18,43.11000061035156,43.97999954223633,42.84000015258789,43.439998626708984,11083700.0 2017-12-19,43.25,43.650001525878906,43.150001525878906,43.31999969482422,6997800.0 2017-12-20,42.95000076293945,43.470001220703125,42.88999938964844,43.380001068115234,7022400.0 2017-12-21,43.099998474121094,43.290000915527344,42.970001220703125,43.119998931884766,6411100.0 2017-12-22,43.36000061035156,43.470001220703125,43.13999938964844,43.20000076293945,8862600.0 2017-12-26,43.41999816894531,43.72999954223633,43.25,43.41999816894531,6874000.0 2017-12-27,43.25,43.59000015258789,43.150001525878906,43.380001068115234,5565600.0 2017-12-28,43.060001373291016,43.27000045776367,42.900001525878906,43.130001068115234,5011600.0 2017-12-29,42.79999923706055,43.2400016784668,42.77000045776367,42.959999084472656,19611400.0 2018-01-02,42.40999984741211,43.220001220703125,42.400001525878906,43.220001220703125,6516100.0 2018-01-03,42.58000183105469,42.77000045776367,42.36000061035156,42.5,8633800.0 2018-01-04,42.68000030517578,43.04999923706055,42.47999954223633,42.720001220703125,8718800.0 2018-01-05,43.22999954223633,43.369998931884766,42.70000076293945,42.81999969482422,10811500.0 2018-01-08,43.0099983215332,43.459999084472656,42.97999954223633,43.099998474121094,8140300.0 2018-01-09,42.9900016784668,43.13999938964844,42.88999938964844,43.13999938964844,5805300.0 2018-01-10,42.630001068115234,43.04999923706055,42.459999084472656,42.7599983215332,6494700.0 2018-01-11,42.5099983215332,42.79999923706055,42.290000915527344,42.68000030517578,6526500.0 2018-01-12,42.470001220703125,42.70000076293945,42.34000015258789,42.650001525878906,7179400.0 2018-01-16,42.9900016784668,43.20000076293945,42.5,42.52000045776367,8659500.0 2018-01-17,43.86000061035156,44.18000030517578,43.130001068115234,43.27000045776367,11557700.0 2018-01-18,43.68000030517578,44.04999923706055,43.2400016784668,43.779998779296875,6824600.0 2018-01-19,44.13999938964844,44.18000030517578,43.66999816894531,43.68000030517578,8893300.0 2018-01-22,44.279998779296875,44.40999984741211,43.689998626708984,43.689998626708984,6940100.0 2018-01-23,44.5,44.59000015258789,43.93000030517578,44.06999969482422,6831600.0 2018-01-24,44.59000015258789,44.7599983215332,44.459999084472656,44.59000015258789,6794200.0 2018-01-25,44.470001220703125,45.0,44.20000076293945,44.720001220703125,7402900.0 2018-01-26,44.41999816894531,44.61000061035156,44.119998931884766,44.61000061035156,5733000.0 2018-01-29,44.540000915527344,45.0099983215332,44.310001373291016,44.959999084472656,10451700.0 2018-01-30,44.34000015258789,45.060001373291016,44.25,44.58000183105469,7110700.0 2018-01-31,44.400001525878906,44.77000045776367,44.16999816894531,44.33000183105469,14784000.0 2018-02-01,45.869998931884766,46.540000915527344,44.290000915527344,44.36000061035156,20120900.0 2018-02-02,45.5,46.130001068115234,45.439998626708984,45.84000015258789,10937100.0 2018-02-05,43.939998626708984,46.20000076293945,43.939998626708984,45.31999969482422,14324200.0 2018-02-06,44.54999923706055,44.56999969482422,43.27000045776367,43.63999938964844,12196800.0 2018-02-07,44.04999923706055,44.779998779296875,43.849998474121094,44.290000915527344,8322200.0 2018-02-08,42.68000030517578,44.34000015258789,42.66999816894531,44.16999816894531,13672600.0 2018-02-09,42.13999938964844,43.130001068115234,41.81999969482422,42.83000183105469,13993500.0 2018-02-12,42.529998779296875,42.880001068115234,42.099998474121094,42.369998931884766,15788600.0 2018-02-13,42.79999923706055,43.02000045776367,42.0,42.2599983215332,9240100.0 2018-02-14,42.959999084472656,43.310001373291016,42.040000915527344,42.65999984741211,10233100.0 2018-02-15,44.08000183105469,44.09000015258789,42.779998779296875,43.16999816894531,8637800.0 2018-02-16,44.13999938964844,44.290000915527344,43.709999084472656,44.04999923706055,6814900.0 2018-02-20,43.7599983215332,44.290000915527344,43.619998931884766,44.09000015258789,5158900.0 2018-02-21,43.619998931884766,44.189998626708984,43.56999969482422,43.90999984741211,10029700.0 2018-02-22,43.5099983215332,44.02000045776367,43.41999816894531,43.7400016784668,8485300.0 2018-02-23,43.75,43.95000076293945,43.310001373291016,43.790000915527344,8856200.0 2018-02-26,44.77000045776367,45.18000030517578,43.790000915527344,44.150001525878906,12241500.0 2018-02-27,44.0099983215332,44.599998474121094,43.900001525878906,44.400001525878906,11704100.0 2018-02-28,43.900001525878906,44.459999084472656,43.900001525878906,44.2400016784668,11833000.0 2018-03-01,43.619998931884766,44.16999816894531,43.150001525878906,43.970001220703125,8331200.0 2018-03-02,44.41999816894531,44.58000183105469,43.29999923706055,43.439998626708984,10029800.0 2018-03-05,45.060001373291016,45.150001525878906,44.040000915527344,44.08000183105469,7365100.0 2018-03-06,45.56999969482422,45.709999084472656,44.810001373291016,45.0,9352600.0 2018-03-07,43.58000183105469,43.970001220703125,43.33000183105469,43.5,20757100.0 2018-03-08,44.0,44.150001525878906,43.45000076293945,43.77000045776367,8374400.0 2018-03-09,44.27000045776367,44.439998626708984,43.869998931884766,44.439998626708984,9751800.0 2018-03-12,44.38999938964844,44.650001525878906,44.33000183105469,44.54999923706055,6134400.0 2018-03-13,44.040000915527344,44.83000183105469,43.959999084472656,44.689998626708984,7363000.0 2018-03-14,43.880001068115234,44.40999984741211,43.619998931884766,44.27000045776367,9521200.0 2018-03-15,43.38999938964844,43.939998626708984,43.189998626708984,43.77000045776367,5927200.0 2018-03-16,43.189998626708984,43.81999969482422,43.119998931884766,43.560001373291016,9650000.0 2018-03-19,42.349998474121094,43.220001220703125,42.220001220703125,43.08000183105469,17142800.0 2018-03-20,42.349998474121094,42.66999816894531,42.189998626708984,42.38999938964844,8369100.0 2018-03-21,42.029998779296875,42.2599983215332,41.099998474121094,41.68000030517578,14592000.0 2018-03-22,41.04999923706055,41.869998931884766,40.970001220703125,41.630001068115234,8815300.0 2018-03-23,40.5099983215332,41.540000915527344,40.5099983215332,41.13999938964844,11222000.0 2018-03-26,41.33000183105469,41.400001525878906,40.68000030517578,41.060001373291016,7314400.0 2018-03-27,40.90999984741211,41.720001220703125,40.689998626708984,41.709999084472656,6786800.0 2018-03-28,40.59000015258789,41.380001068115234,40.560001373291016,40.77000045776367,9293100.0 2018-03-29,41.72999954223633,42.09000015258789,40.86000061035156,40.9900016784668,10988000.0 2018-04-02,40.709999084472656,41.66999816894531,40.52000045776367,41.56999969482422,9436800.0 2018-04-03,41.18000030517578,41.5,40.83000183105469,41.04999923706055,16719000.0 2018-04-04,42.06999969482422,42.310001373291016,40.720001220703125,40.779998779296875,9448900.0 2018-04-05,42.20000076293945,42.459999084472656,42.04999923706055,42.2400016784668,6981500.0 2018-04-06,41.47999954223633,42.380001068115234,41.2400016784668,42.060001373291016,6879100.0 2018-04-09,41.68000030517578,42.130001068115234,41.560001373291016,41.61000061035156,8871400.0 2018-04-10,41.7400016784668,42.310001373291016,41.560001373291016,42.099998474121094,7066700.0 2018-04-11,41.83000183105469,42.13999938964844,41.5,41.56999969482422,7828900.0 2018-04-12,42.029998779296875,42.189998626708984,41.849998474121094,41.849998474121094,6851700.0 2018-04-13,42.09000015258789,42.27000045776367,41.90999984741211,42.209999084472656,6816600.0 2018-04-16,42.22999954223633,42.29999923706055,42.040000915527344,42.099998474121094,5820400.0 2018-04-17,41.90999984741211,42.38999938964844,41.790000915527344,42.380001068115234,5065600.0 2018-04-18,41.9900016784668,42.04999923706055,41.779998779296875,42.040000915527344,7385500.0 2018-04-19,41.0099983215332,42.0,40.900001525878906,41.7599983215332,7142200.0 2018-04-20,40.11000061035156,41.380001068115234,39.84000015258789,41.040000915527344,12143600.0 2018-04-23,40.349998474121094,40.400001525878906,40.0099983215332,40.2400016784668,7957300.0 2018-04-24,39.77000045776367,40.59000015258789,39.5099983215332,40.540000915527344,7894800.0 2018-04-25,39.68000030517578,39.91999816894531,39.47999954223633,39.77000045776367,6973500.0 2018-04-26,39.77000045776367,40.040000915527344,39.380001068115234,39.810001373291016,10153300.0 2018-04-27,39.93000030517578,40.209999084472656,39.77000045776367,39.79999923706055,7223500.0 2018-04-30,39.5,40.099998474121094,39.38999938964844,40.09000015258789,14581200.0 2018-05-01,38.9900016784668,39.619998931884766,38.54999923706055,39.41999816894531,9631500.0 2018-05-02,37.88999938964844,39.4900016784668,37.41999816894531,39.09000015258789,17155100.0 2018-05-03,37.56999969482422,38.119998931884766,37.5099983215332,37.900001525878906,9212400.0 2018-05-04,38.900001525878906,39.29999923706055,37.47999954223633,37.5,15714300.0 2018-05-07,38.689998626708984,39.40999984741211,38.61000061035156,39.029998779296875,7418500.0 2018-05-08,38.58000183105469,38.70000076293945,38.31999969482422,38.61000061035156,9404600.0 2018-05-09,38.77000045776367,38.95000076293945,38.5099983215332,38.68000030517578,7829900.0 2018-05-10,39.099998474121094,39.150001525878906,38.779998779296875,38.84000015258789,5762700.0 2018-05-11,39.22999954223633,39.36000061035156,38.959999084472656,39.209999084472656,7666100.0 2018-05-14,39.220001220703125,39.47999954223633,39.130001068115234,39.27000045776367,5870200.0 2018-05-15,39.40999984741211,39.720001220703125,39.099998474121094,39.099998474121094,9679700.0 2018-05-16,39.52000045776367,39.709999084472656,39.29999923706055,39.52000045776367,5989900.0 2018-05-17,39.52000045776367,39.83000183105469,39.349998474121094,39.560001373291016,5590600.0 2018-05-18,39.650001525878906,39.68000030517578,38.939998626708984,39.5099983215332,20267600.0 2018-05-21,39.34000015258789,39.90999984741211,39.2400016784668,39.720001220703125,7568100.0 2018-05-22,39.43000030517578,39.77000045776367,39.34000015258789,39.400001525878906,5687800.0 2018-05-23,39.45000076293945,39.630001068115234,39.189998626708984,39.290000915527344,7629100.0 2018-05-24,39.560001373291016,39.630001068115234,39.16999816894531,39.439998626708984,5529600.0 2018-05-25,39.58000183105469,39.810001373291016,39.369998931884766,39.5,4827700.0 2018-05-29,39.33000183105469,39.380001068115234,38.9900016784668,39.09000015258789,8190900.0 2018-05-30,39.68000030517578,39.95000076293945,39.33000183105469,39.41999816894531,6252000.0 2018-05-31,39.27000045776367,39.77000045776367,39.02000045776367,39.66999816894531,9241500.0 2018-06-01,39.560001373291016,39.86000061035156,39.22999954223633,39.380001068115234,9289000.0 2018-06-04,39.779998779296875,39.86000061035156,39.5099983215332,39.7400016784668,7070700.0 2018-06-05,39.2599983215332,39.79999923706055,39.130001068115234,39.720001220703125,8095900.0 2018-06-06,39.4900016784668,39.529998779296875,38.939998626708984,39.369998931884766,7962900.0 2018-06-07,39.31999969482422,39.58000183105469,39.11000061035156,39.2400016784668,5882500.0 2018-06-08,39.779998779296875,39.84000015258789,39.29999923706055,39.349998474121094,7717300.0 2018-06-11,40.22999954223633,40.349998474121094,39.709999084472656,39.77000045776367,6848500.0 2018-06-12,40.43000030517578,40.52000045776367,39.93000030517578,40.2400016784668,8043400.0 2018-06-13,40.13999938964844,40.5099983215332,39.959999084472656,40.33000183105469,9251500.0 2018-06-14,40.400001525878906,40.58000183105469,39.88999938964844,40.06999969482422,7167800.0 2018-06-15,40.81999969482422,40.97999954223633,40.06999969482422,40.31999969482422,13370600.0 2018-06-18,40.18000030517578,40.79999923706055,39.97999954223633,40.70000076293945,8244800.0 2018-06-19,40.34000015258789,40.58000183105469,39.900001525878906,40.0099983215332,8610200.0 2018-06-20,40.7599983215332,40.810001373291016,40.040000915527344,40.380001068115234,8344300.0 2018-06-21,40.7400016784668,40.83000183105469,40.45000076293945,40.779998779296875,8834600.0 2018-06-22,41.29999923706055,41.400001525878906,40.72999954223633,40.810001373291016,8878400.0 2018-06-25,41.45000076293945,41.70000076293945,41.040000915527344,41.290000915527344,8599100.0 2018-06-26,41.18000030517578,41.56999969482422,41.0099983215332,41.41999816894531,4978200.0 2018-06-27,40.9900016784668,41.4900016784668,40.7400016784668,41.09000015258789,6409200.0 2018-06-28,40.900001525878906,41.25,40.630001068115234,40.880001068115234,5503500.0 2018-06-29,41.0,41.36000061035156,40.709999084472656,40.72999954223633,8391000.0 2018-07-02,40.86000061035156,41.029998779296875,40.52000045776367,40.93000030517578,4713700.0 2018-07-03,40.810001373291016,41.20000076293945,40.75,41.08000183105469,2751100.0 2018-07-05,41.86000061035156,41.88999938964844,40.75,40.9900016784668,7419100.0 2018-07-06,42.349998474121094,42.59000015258789,41.86000061035156,41.869998931884766,8891300.0 2018-07-09,42.16999816894531,42.5099983215332,42.029998779296875,42.38999938964844,3967600.0 2018-07-10,42.08000183105469,42.31999969482422,41.970001220703125,42.22999954223633,4697600.0 2018-07-11,42.25,42.279998779296875,41.86000061035156,41.95000076293945,4315400.0 2018-07-12,42.45000076293945,42.599998474121094,42.189998626708984,42.38999938964844,5232700.0 2018-07-13,42.83000183105469,42.849998474121094,42.369998931884766,42.459999084472656,4422900.0 2018-07-16,42.310001373291016,42.86000061035156,42.130001068115234,42.86000061035156,6823900.0 2018-07-17,42.83000183105469,42.95000076293945,42.119998931884766,42.209999084472656,7048200.0 2018-07-18,42.130001068115234,42.779998779296875,42.06999969482422,42.70000076293945,7347000.0 2018-07-19,42.2400016784668,42.5099983215332,41.900001525878906,42.08000183105469,6273300.0 2018-07-20,42.45000076293945,42.560001373291016,42.09000015258789,42.34000015258789,6759200.0 2018-07-23,41.68000030517578,42.34000015258789,41.5,42.2599983215332,6279600.0 2018-07-24,41.52000045776367,41.790000915527344,41.08000183105469,41.279998779296875,8714500.0 2018-07-25,41.5,41.7599983215332,41.0,41.0,9949500.0 2018-07-26,43.27000045776367,43.63999938964844,43.040000915527344,43.15999984741211,13448200.0 2018-07-27,42.900001525878906,43.5,42.810001373291016,43.400001525878906,8679800.0 2018-07-30,43.0,43.189998626708984,42.66999816894531,42.880001068115234,7855700.0 2018-07-31,43.380001068115234,43.439998626708984,42.880001068115234,43.18000030517578,9298700.0 2018-08-01,42.83000183105469,43.31999969482422,42.79999923706055,43.279998779296875,8114400.0 2018-08-02,43.15999984741211,43.2400016784668,42.619998931884766,42.689998626708984,7936100.0 2018-08-03,43.7599983215332,44.22999954223633,43.15999984741211,43.290000915527344,9908100.0 2018-08-06,43.27000045776367,43.75,43.2400016784668,43.7400016784668,6513800.0 2018-08-07,42.939998626708984,43.34000015258789,42.83000183105469,43.34000015258789,6774700.0 2018-08-08,42.38999938964844,43.02000045776367,42.380001068115234,42.93000030517578,4744600.0 2018-08-09,42.15999984741211,42.66999816894531,42.11000061035156,42.5,5395000.0 2018-08-10,41.939998626708984,42.2400016784668,41.880001068115234,42.11000061035156,4491500.0 2018-08-13,41.900001525878906,42.09000015258789,41.68000030517578,41.970001220703125,5502800.0 2018-08-14,41.869998931884766,42.220001220703125,41.86000061035156,41.970001220703125,4532500.0 2018-08-15,41.810001373291016,41.93000030517578,41.540000915527344,41.58000183105469,5594000.0 2018-08-16,42.11000061035156,42.310001373291016,41.88999938964844,41.93000030517578,5676800.0 2018-08-17,42.709999084472656,42.83000183105469,42.02000045776367,42.040000915527344,6394900.0 2018-08-20,42.81999969482422,43.150001525878906,42.63999938964844,42.75,5168200.0 2018-08-21,42.560001373291016,43.02000045776367,42.369998931884766,42.900001525878906,4496600.0 2018-08-22,42.2599983215332,42.529998779296875,41.93000030517578,42.45000076293945,3936000.0 2018-08-23,42.09000015258789,42.400001525878906,41.90999984741211,42.08000183105469,5435700.0 2018-08-24,42.38999938964844,42.58000183105469,42.04999923706055,42.150001525878906,4805800.0 2018-08-27,42.4900016784668,42.7400016784668,42.31999969482422,42.630001068115234,3897500.0 2018-08-28,42.25,42.560001373291016,42.130001068115234,42.5,3811400.0 2018-08-29,42.540000915527344,42.709999084472656,42.20000076293945,42.25,4799800.0 2018-08-30,42.439998626708984,42.81999969482422,42.369998931884766,42.58000183105469,6186200.0 2018-08-31,42.720001220703125,42.83000183105469,42.31999969482422,42.380001068115234,7662800.0 2018-09-04,42.619998931884766,42.939998626708984,42.5099983215332,42.68000030517578,7181600.0 2018-09-05,43.4900016784668,43.65999984741211,42.209999084472656,42.209999084472656,8690300.0 2018-09-06,43.4900016784668,43.61000061035156,42.90999984741211,43.369998931884766,5725200.0 2018-09-07,42.52000045776367,42.689998626708984,41.779998779296875,42.54999923706055,10937700.0 2018-09-10,42.900001525878906,43.0,42.5099983215332,42.59000015258789,4862900.0 2018-09-11,42.86000061035156,42.93000030517578,42.29999923706055,42.709999084472656,7440200.0 2018-09-12,43.349998474121094,43.56999969482422,42.790000915527344,42.86000061035156,5613100.0 2018-09-13,43.869998931884766,43.880001068115234,43.20000076293945,43.5099983215332,6232200.0 2018-09-14,43.79999923706055,44.0,43.43000030517578,43.7400016784668,5270500.0 2018-09-17,43.709999084472656,43.97999954223633,43.36000061035156,43.75,5999000.0 2018-09-18,43.470001220703125,43.70000076293945,43.25,43.70000076293945,6323700.0 2018-09-19,43.439998626708984,43.59000015258789,43.29999923706055,43.47999954223633,5093500.0 2018-09-20,43.869998931884766,44.11000061035156,43.59000015258789,43.63999938964844,6520100.0 2018-09-21,43.939998626708984,44.349998474121094,43.810001373291016,44.04999923706055,9146000.0 2018-09-24,43.45000076293945,43.959999084472656,43.34000015258789,43.81999969482422,4536700.0 2018-09-25,43.2599983215332,43.63999938964844,43.11000061035156,43.599998474121094,5128800.0 2018-09-26,43.2400016784668,43.56999969482422,43.189998626708984,43.33000183105469,5248700.0 2018-09-27,43.06999969482422,43.369998931884766,42.54999923706055,42.849998474121094,7603300.0 2018-09-28,42.959999084472656,43.400001525878906,42.70000076293945,43.400001525878906,8076800.0 2018-10-01,42.83000183105469,43.13999938964844,42.79999923706055,43.02000045776367,4216900.0 2018-10-02,43.22999954223633,43.47999954223633,42.779998779296875,42.880001068115234,3767700.0 2018-10-03,42.779998779296875,43.4900016784668,42.650001525878906,43.41999816894531,4868000.0 2018-10-04,42.369998931884766,42.7400016784668,42.06999969482422,42.529998779296875,7889100.0 2018-10-05,42.41999816894531,42.63999938964844,42.22999954223633,42.380001068115234,5568000.0 2018-10-08,42.91999816894531,43.08000183105469,42.45000076293945,42.459999084472656,6107300.0 2018-10-09,42.7599983215332,43.220001220703125,42.630001068115234,43.09000015258789,4161000.0 2018-10-10,42.27000045776367,43.22999954223633,42.25,42.70000076293945,8494100.0 2018-10-11,41.189998626708984,42.689998626708984,41.04999923706055,42.41999816894531,9004000.0 2018-10-12,41.119998931884766,41.279998779296875,40.720001220703125,41.16999816894531,7255300.0 2018-10-15,41.040000915527344,41.380001068115234,40.93000030517578,40.93000030517578,8538100.0 2018-10-16,41.279998779296875,41.540000915527344,41.0099983215332,41.060001373291016,8909600.0 2018-10-17,41.15999984741211,41.529998779296875,40.900001525878906,41.310001373291016,10388000.0 2018-10-18,41.040000915527344,41.52000045776367,40.880001068115234,41.2400016784668,5286500.0 2018-10-19,41.79999923706055,42.060001373291016,41.43000030517578,41.47999954223633,8480000.0 2018-10-22,41.439998626708984,42.189998626708984,41.400001525878906,42.06999969482422,5366000.0 2018-10-23,41.2599983215332,41.5099983215332,40.68000030517578,41.2599983215332,7299200.0 2018-10-24,41.31999969482422,41.91999816894531,41.16999816894531,41.31999969482422,7630600.0 2018-10-25,41.0,41.34000015258789,40.7599983215332,41.150001525878906,8908300.0 2018-10-26,40.11000061035156,40.79999923706055,39.7599983215332,40.58000183105469,11109500.0 2018-10-29,40.11000061035156,40.9900016784668,39.65999984741211,40.41999816894531,9576500.0 2018-10-30,42.119998931884766,42.16999816894531,41.08000183105469,41.900001525878906,15431600.0 2018-10-31,41.97999954223633,42.33000183105469,41.09000015258789,42.08000183105469,16335500.0 2018-11-01,42.369998931884766,42.720001220703125,41.880001068115234,42.029998779296875,10329900.0 2018-11-02,41.97999954223633,42.36000061035156,41.33000183105469,42.2599983215332,11262900.0 2018-11-05,42.709999084472656,42.849998474121094,42.16999816894531,42.209999084472656,7154500.0 2018-11-06,43.45000076293945,43.470001220703125,42.54999923706055,42.66999816894531,8077900.0 2018-11-07,43.65999984741211,44.08000183105469,43.36000061035156,43.63999938964844,7138300.0 2018-11-08,43.939998626708984,43.97999954223633,43.130001068115234,43.630001068115234,5376300.0 2018-11-09,44.29999923706055,44.380001068115234,43.68000030517578,43.880001068115234,7150500.0 2018-11-12,44.45000076293945,44.779998779296875,44.06999969482422,44.06999969482422,9283300.0 2018-11-13,44.08000183105469,44.869998931884766,43.880001068115234,44.630001068115234,6624800.0 2018-11-14,43.7599983215332,44.04999923706055,43.40999984741211,43.79999923706055,7989100.0 2018-11-15,43.939998626708984,43.95000076293945,43.31999969482422,43.650001525878906,7895500.0 2018-11-16,44.27000045776367,44.70000076293945,43.83000183105469,44.0,6467700.0 2018-11-19,44.43000030517578,44.810001373291016,44.22999954223633,44.22999954223633,8330000.0 2018-11-20,43.689998626708984,44.95000076293945,43.560001373291016,44.63999938964844,9174700.0 2018-11-21,43.47999954223633,43.869998931884766,43.349998474121094,43.599998474121094,5380800.0 2018-11-23,43.790000915527344,44.029998779296875,43.27000045776367,43.31999969482422,2774200.0 2018-11-26,43.95000076293945,44.459999084472656,43.650001525878906,44.34000015258789,7938800.0 2018-11-27,44.540000915527344,44.54999923706055,43.7400016784668,43.86000061035156,6531400.0 2018-11-28,44.41999816894531,44.599998474121094,43.9900016784668,44.130001068115234,8109400.0 2018-11-29,44.529998779296875,44.84000015258789,44.119998931884766,44.31999969482422,5649300.0 2018-11-30,44.97999954223633,45.099998474121094,44.369998931884766,44.61000061035156,12994500.0 2018-12-03,45.029998779296875,45.150001525878906,44.66999816894531,44.83000183105469,6953700.0 2018-12-04,44.470001220703125,45.45000076293945,44.400001525878906,45.18000030517578,8628200.0 2018-12-06,44.25,44.38999938964844,43.2400016784668,44.380001068115234,10941800.0 2018-12-07,43.79999923706055,44.47999954223633,43.599998474121094,44.11000061035156,6915900.0 2018-12-10,43.93000030517578,44.15999984741211,43.04999923706055,44.029998779296875,7251700.0 2018-12-11,44.209999084472656,44.7400016784668,44.040000915527344,44.13999938964844,10176200.0 2018-12-12,44.06999969482422,44.61000061035156,43.880001068115234,43.970001220703125,7562700.0 2018-12-13,44.349998474121094,44.400001525878906,43.689998626708984,43.689998626708984,6102000.0 2018-12-14,43.54999923706055,44.2400016784668,43.4900016784668,44.20000076293945,6502000.0 2018-12-17,42.810001373291016,43.77000045776367,42.599998474121094,43.689998626708984,7848900.0 2018-12-18,42.13999938964844,43.20000076293945,41.86000061035156,42.9900016784668,10439500.0 2018-12-19,41.40999984741211,42.65999984741211,41.2400016784668,42.4900016784668,11258800.0 2018-12-20,41.15999984741211,41.599998474121094,40.5099983215332,41.38999938964844,11418300.0 2018-12-21,40.68000030517578,41.900001525878906,40.369998931884766,41.0,17481400.0 2018-12-24,39.47999954223633,40.849998474121094,39.20000076293945,40.720001220703125,6641300.0 2018-12-26,40.0,40.029998779296875,38.779998779296875,39.619998931884766,8640100.0 2018-12-27,40.22999954223633,40.2599983215332,39.189998626708984,39.790000915527344,11149900.0 2018-12-28,39.88999938964844,40.47999954223633,39.72999954223633,40.18000030517578,7463500.0 2018-12-31,40.029998779296875,40.18000030517578,39.619998931884766,40.02000045776367,9114100.0 2019-01-02,39.88999938964844,40.130001068115234,39.459999084472656,39.70000076293945,7300800.0 2019-01-03,39.7400016784668,40.16999816894531,39.59000015258789,39.72999954223633,7454600.0 2019-01-04,40.84000015258789,40.939998626708984,39.959999084472656,39.959999084472656,7770200.0 2019-01-07,41.119998931884766,41.45000076293945,40.58000183105469,40.65999984741211,6095300.0 2019-01-08,42.08000183105469,42.119998931884766,41.25,41.310001373291016,11029300.0 2019-01-09,41.93000030517578,42.310001373291016,41.68000030517578,42.189998626708984,8532700.0 2019-01-10,42.34000015258789,42.349998474121094,41.68000030517578,41.93000030517578,7680200.0 2019-01-11,42.22999954223633,42.41999816894531,42.029998779296875,42.29999923706055,4755400.0 2019-01-14,42.47999954223633,42.630001068115234,41.939998626708984,42.13999938964844,10366400.0 2019-01-15,42.939998626708984,43.08000183105469,42.5,42.689998626708984,7624500.0 2019-01-16,42.66999816894531,43.08000183105469,42.4900016784668,42.95000076293945,6464600.0 2019-01-17,43.040000915527344,43.13999938964844,42.599998474121094,42.65999984741211,5860400.0 2019-01-18,43.36000061035156,43.47999954223633,43.02000045776367,43.38999938964844,7616800.0 2019-01-22,43.130001068115234,43.34000015258789,42.63999938964844,43.15999984741211,10983700.0 2019-01-23,43.5099983215332,43.52000045776367,42.88999938964844,43.279998779296875,8414000.0 2019-01-24,43.029998779296875,43.380001068115234,42.869998931884766,43.029998779296875,9214700.0 2019-01-25,42.720001220703125,43.369998931884766,42.65999984741211,43.25,5888400.0 2019-01-28,43.119998931884766,43.18000030517578,42.529998779296875,42.59000015258789,6437700.0 2019-01-29,43.43000030517578,43.58000183105469,42.849998474121094,43.20000076293945,7462500.0 2019-01-30,43.810001373291016,43.97999954223633,43.41999816894531,43.459999084472656,7714100.0 2019-01-31,46.2599983215332,46.310001373291016,44.0,44.0,15658000.0 2019-02-01,45.56999969482422,46.18000030517578,45.38999938964844,45.86000061035156,13278200.0 2019-02-04,46.11000061035156,46.15999984741211,45.5,45.7400016784668,8774900.0 2019-02-05,45.97999954223633,46.15999984741211,45.869998931884766,46.0,5776800.0 2019-02-06,46.20000076293945,46.31999969482422,45.790000915527344,45.93000030517578,6653500.0 2019-02-07,46.5,46.5,45.75,45.790000915527344,9393900.0 2019-02-08,46.900001525878906,46.90999984741211,45.9900016784668,46.09000015258789,8905300.0 2019-02-11,47.45000076293945,47.5099983215332,46.66999816894531,46.849998474121094,10105900.0 2019-02-12,47.54999923706055,47.7599983215332,47.380001068115234,47.5,8742800.0 2019-02-13,47.61000061035156,47.790000915527344,47.279998779296875,47.5,6595200.0 2019-02-14,47.31999969482422,47.65999984741211,46.880001068115234,47.25,7871800.0 2019-02-15,48.15999984741211,48.209999084472656,47.5,47.529998779296875,10522200.0 2019-02-19,48.099998474121094,48.31999969482422,47.45000076293945,47.65999984741211,7861200.0 2019-02-20,47.9900016784668,48.20000076293945,47.63999938964844,47.88999938964844,10711200.0 2019-02-21,48.40999984741211,48.459999084472656,47.880001068115234,47.90999984741211,6209200.0 2019-02-22,47.720001220703125,47.91999816894531,47.31999969482422,47.439998626708984,12798800.0 2019-02-25,47.209999084472656,47.79999923706055,47.06999969482422,47.72999954223633,10070500.0 2019-02-26,47.43000030517578,47.58000183105469,47.189998626708984,47.27000045776367,7475300.0 2019-02-27,47.130001068115234,47.380001068115234,47.0,47.36000061035156,8153400.0 2019-02-28,47.15999984741211,47.36000061035156,46.959999084472656,47.09000015258789,8498500.0 2019-03-01,47.22999954223633,47.34000015258789,47.029998779296875,47.189998626708984,8114500.0 2019-03-04,46.9900016784668,47.459999084472656,46.529998779296875,47.349998474121094,9588000.0 2019-03-05,46.93000030517578,47.150001525878906,46.7599983215332,47.02000045776367,8406500.0 2019-03-06,46.970001220703125,47.130001068115234,46.83000183105469,46.86000061035156,5660900.0 2019-03-07,46.810001373291016,47.22999954223633,46.75,46.959999084472656,8070100.0 2019-03-08,46.58000183105469,46.900001525878906,46.369998931884766,46.4900016784668,6699800.0 2019-03-11,47.119998931884766,47.15999984741211,46.52000045776367,46.61000061035156,6326200.0 2019-03-12,46.95000076293945,47.43000030517578,46.779998779296875,47.13999938964844,5856600.0 2019-03-13,47.279998779296875,47.5,47.08000183105469,47.119998931884766,6289700.0 2019-03-14,47.349998474121094,47.45000076293945,47.119998931884766,47.34000015258789,5617300.0 2019-03-15,47.79999923706055,47.959999084472656,47.380001068115234,47.43000030517578,9676900.0 2019-03-18,48.040000915527344,48.09000015258789,47.77000045776367,47.81999969482422,5817900.0 2019-03-19,48.2400016784668,48.5,48.06999969482422,48.189998626708984,6252400.0 2019-03-20,48.18000030517578,48.54999923706055,47.90999984741211,48.220001220703125,6560100.0 2019-03-21,48.880001068115234,48.9900016784668,47.709999084472656,48.029998779296875,6773900.0 2019-03-22,49.130001068115234,49.33000183105469,48.790000915527344,48.790000915527344,6978800.0 2019-03-25,49.40999984741211,49.4900016784668,49.040000915527344,49.04999923706055,5390300.0 2019-03-26,49.790000915527344,50.04999923706055,49.43000030517578,49.560001373291016,7059300.0 2019-03-27,49.630001068115234,49.97999954223633,49.31999969482422,49.70000076293945,7400100.0 2019-03-28,49.349998474121094,49.65999984741211,49.0099983215332,49.060001373291016,6416900.0 2019-03-29,49.91999816894531,49.959999084472656,49.41999816894531,49.5,6701200.0 2019-04-01,49.689998626708984,50.0,49.529998779296875,49.97999954223633,6196000.0 2019-04-02,49.63999938964844,49.70000076293945,49.459999084472656,49.630001068115234,5159500.0 2019-04-03,49.72999954223633,50.02000045776367,49.33000183105469,49.47999954223633,6810400.0 2019-04-04,49.650001525878906,49.849998474121094,49.54999923706055,49.650001525878906,5477200.0 2019-04-05,49.68000030517578,49.790000915527344,49.47999954223633,49.65999984741211,6246000.0 2019-04-08,49.61000061035156,49.66999816894531,49.45000076293945,49.56999969482422,6456400.0 2019-04-09,49.63999938964844,49.720001220703125,49.400001525878906,49.459999084472656,5037500.0 2019-04-10,49.70000076293945,49.91999816894531,49.54999923706055,49.77000045776367,4539800.0 2019-04-11,49.66999816894531,49.91999816894531,49.439998626708984,49.84000015258789,4670500.0 2019-04-12,49.790000915527344,49.849998474121094,49.59000015258789,49.709999084472656,5016600.0 2019-04-15,50.279998779296875,50.400001525878906,49.880001068115234,49.90999984741211,7869000.0 2019-04-16,50.119998931884766,50.52000045776367,50.08000183105469,50.36000061035156,5150800.0 2019-04-17,50.22999954223633,50.38999938964844,49.84000015258789,50.38999938964844,4698100.0 2019-04-18,50.09000015258789,50.560001373291016,50.0,50.560001373291016,6407700.0 2019-04-22,50.18000030517578,50.27000045776367,49.95000076293945,50.130001068115234,5647100.0 2019-04-23,50.36000061035156,50.63999938964844,50.16999816894531,50.16999816894531,6446500.0 2019-04-24,50.380001068115234,50.70000076293945,50.290000915527344,50.36000061035156,4876900.0 2019-04-25,50.0099983215332,50.220001220703125,49.77000045776367,49.91999816894531,4503100.0 2019-04-26,50.290000915527344,50.310001373291016,49.90999984741211,50.130001068115234,4334400.0 2019-04-29,50.529998779296875,50.54999923706055,49.91999816894531,49.91999816894531,4852200.0 2019-04-30,50.849998474121094,50.869998931884766,50.38999938964844,50.560001373291016,8481300.0 2019-05-01,51.63999938964844,52.56999969482422,51.150001525878906,52.0,13043600.0 2019-05-02,51.47999954223633,51.869998931884766,50.97999954223633,51.5,9729600.0 2019-05-03,51.7599983215332,51.79999923706055,51.439998626708984,51.63999938964844,4419100.0 2019-05-06,51.599998474121094,51.66999816894531,51.150001525878906,51.470001220703125,5224200.0 2019-05-07,51.0099983215332,51.45000076293945,50.560001373291016,51.34000015258789,9827000.0 2019-05-08,51.0099983215332,51.31999969482422,50.619998931884766,50.86000061035156,6280500.0 2019-05-09,51.349998474121094,51.540000915527344,50.83000183105469,50.869998931884766,6125100.0 2019-05-10,51.869998931884766,51.90999984741211,50.77000045776367,51.0099983215332,5778400.0 2019-05-13,51.189998626708984,51.65999984741211,51.11000061035156,51.310001373291016,5682800.0 2019-05-14,51.619998931884766,52.029998779296875,51.20000076293945,51.29999923706055,6729900.0 2019-05-15,51.83000183105469,52.06999969482422,51.31999969482422,51.52000045776367,4342400.0 2019-05-16,52.79999923706055,52.97999954223633,51.869998931884766,52.0,8781200.0 2019-05-17,52.22999954223633,52.81999969482422,52.11000061035156,52.58000183105469,6956300.0 2019-05-20,52.290000915527344,52.59000015258789,52.040000915527344,52.150001525878906,6517300.0 2019-05-21,52.18000030517578,52.470001220703125,52.11000061035156,52.369998931884766,6732200.0 2019-05-22,52.09000015258789,52.31999969482422,51.779998779296875,52.18000030517578,6396900.0 2019-05-23,52.040000915527344,52.349998474121094,51.54999923706055,51.84000015258789,6261700.0 2019-05-24,52.130001068115234,52.380001068115234,52.08000183105469,52.220001220703125,4241000.0 2019-05-28,50.970001220703125,52.209999084472656,50.88999938964844,52.150001525878906,13265400.0 2019-05-29,51.15999984741211,51.29999923706055,50.54999923706055,50.970001220703125,7530400.0 2019-05-30,51.25,51.54999923706055,51.0,51.290000915527344,5699600.0 2019-05-31,50.849998474121094,51.09000015258789,50.54999923706055,51.09000015258789,7100000.0 2019-06-03,51.560001373291016,51.66999816894531,50.959999084472656,50.97999954223633,6747300.0 2019-06-04,52.13999938964844,52.15999984741211,51.59000015258789,51.77000045776367,7167400.0 2019-06-05,52.939998626708984,53.09000015258789,52.11000061035156,52.25,6665000.0 2019-06-06,53.459999084472656,53.560001373291016,52.810001373291016,53.02000045776367,5647900.0 2019-06-07,54.02000045776367,54.29999923706055,53.54999923706055,53.72999954223633,6644300.0 2019-06-10,54.189998626708984,54.29999923706055,53.75,53.95000076293945,5387800.0 2019-06-11,53.9900016784668,54.43000030517578,53.79999923706055,54.380001068115234,6519000.0 2019-06-12,54.54999923706055,54.72999954223633,54.040000915527344,54.36000061035156,5083800.0 2019-06-13,54.650001525878906,54.77000045776367,54.150001525878906,54.52000045776367,4758300.0 2019-06-14,55.04999923706055,55.220001220703125,54.59000015258789,54.720001220703125,4724800.0 2019-06-17,54.75,55.060001373291016,54.459999084472656,55.0,5031100.0 2019-06-18,54.560001373291016,55.5,54.47999954223633,55.5,5730900.0 2019-06-19,55.060001373291016,55.150001525878906,54.099998474121094,54.529998779296875,7161500.0 2019-06-20,55.459999084472656,55.650001525878906,55.0099983215332,55.5,6958200.0 2019-06-21,55.25,55.709999084472656,55.0099983215332,55.45000076293945,11755900.0 2019-06-24,55.33000183105469,55.5,55.06999969482422,55.36000061035156,4981400.0 2019-06-25,55.47999954223633,55.63999938964844,55.279998779296875,55.290000915527344,7037400.0 2019-06-26,54.459999084472656,55.25,54.189998626708984,55.029998779296875,7190700.0 2019-06-27,54.119998931884766,54.349998474121094,54.0099983215332,54.2599983215332,4210900.0 2019-06-28,53.900001525878906,54.20000076293945,53.68000030517578,54.16999816894531,8614400.0 2019-07-01,54.709999084472656,54.779998779296875,54.029998779296875,54.369998931884766,7216000.0 2019-07-02,54.95000076293945,55.0099983215332,54.54999923706055,54.81999969482422,3747500.0 2019-07-03,55.810001373291016,55.849998474121094,55.099998474121094,55.33000183105469,3816200.0 2019-07-05,55.5,55.52000045776367,54.91999816894531,55.40999984741211,3424700.0 2019-07-08,55.439998626708984,55.7599983215332,55.119998931884766,55.5,3959200.0 2019-07-09,55.380001068115234,55.459999084472656,55.06999969482422,55.29999923706055,3766100.0 2019-07-10,55.529998779296875,55.650001525878906,55.2400016784668,55.560001373291016,5311900.0 2019-07-11,54.630001068115234,55.83000183105469,54.40999984741211,55.79999923706055,6153600.0 2019-07-12,54.540000915527344,54.970001220703125,54.43000030517578,54.790000915527344,4587800.0 2019-07-15,54.70000076293945,54.880001068115234,54.40999984741211,54.58000183105469,4211300.0 2019-07-16,54.77000045776367,54.939998626708984,54.18000030517578,54.5,6540500.0 2019-07-17,54.88999938964844,55.0,54.619998931884766,54.77000045776367,5049100.0 2019-07-18,55.22999954223633,55.34000015258789,54.59000015258789,54.869998931884766,5381700.0 2019-07-19,54.88999938964844,55.5,54.86000061035156,55.5,5435700.0 2019-07-22,54.63999938964844,54.97999954223633,54.34000015258789,54.959999084472656,4058500.0 2019-07-23,54.790000915527344,55.13999938964844,54.40999984741211,54.90999984741211,5557600.0 2019-07-24,54.41999816894531,54.88999938964844,53.9900016784668,54.68000030517578,5555900.0 2019-07-25,54.40999984741211,54.63999938964844,53.95000076293945,54.06999969482422,3516800.0 2019-07-26,54.810001373291016,54.90999984741211,54.310001373291016,54.470001220703125,3706200.0 2019-07-29,54.86000061035156,55.25,54.7599983215332,54.77000045776367,4868500.0 2019-07-30,54.810001373291016,55.27000045776367,54.72999954223633,54.970001220703125,5496300.0 2019-07-31,53.4900016784668,55.25,52.81999969482422,55.0,10559900.0 2019-08-01,53.630001068115234,54.939998626708984,53.38999938964844,53.38999938964844,9150200.0 2019-08-02,53.7599983215332,54.060001373291016,53.31999969482422,53.459999084472656,6627900.0 2019-08-05,52.220001220703125,53.93000030517578,51.959999084472656,53.59000015258789,9489000.0 2019-08-06,52.83000183105469,52.97999954223633,51.91999816894531,52.29999923706055,7854000.0 2019-08-07,53.41999816894531,53.619998931884766,51.9900016784668,52.65999984741211,6947000.0 2019-08-08,54.95000076293945,55.04999923706055,53.59000015258789,54.099998474121094,7489800.0 2019-08-09,54.689998626708984,55.290000915527344,54.34000015258789,55.02000045776367,5750900.0 2019-08-12,54.25,54.72999954223633,54.09000015258789,54.5,5519900.0 2019-08-13,54.56999969482422,54.9900016784668,54.130001068115234,54.2400016784668,8147600.0 2019-08-14,53.20000076293945,54.459999084472656,53.099998474121094,54.34000015258789,8391200.0 2019-08-15,53.779998779296875,54.0099983215332,53.13999938964844,53.41999816894531,5258700.0 2019-08-16,54.540000915527344,54.66999816894531,53.88999938964844,54.04999923706055,5310300.0 2019-08-19,54.560001373291016,54.88999938964844,54.400001525878906,54.7400016784668,4950000.0 2019-08-20,53.9900016784668,54.5,53.939998626708984,54.27000045776367,4034600.0 2019-08-21,54.29999923706055,54.43000030517578,54.0099983215332,54.43000030517578,3181100.0 2019-08-22,54.5099983215332,54.619998931884766,54.08000183105469,54.43000030517578,3945600.0 2019-08-23,53.630001068115234,54.81999969482422,53.33000183105469,54.439998626708984,5542600.0 2019-08-26,54.459999084472656,54.47999954223633,53.75,53.849998474121094,4575300.0 2019-08-27,54.41999816894531,54.77000045776367,54.33000183105469,54.5,4612200.0 2019-08-28,54.880001068115234,54.90999984741211,54.310001373291016,54.47999954223633,4977500.0 2019-08-29,55.279998779296875,55.38999938964844,54.5099983215332,55.0,4074500.0 2019-08-30,55.220001220703125,55.630001068115234,55.060001373291016,55.599998474121094,4465800.0 2019-09-03,55.63999938964844,55.709999084472656,54.79999923706055,54.90999984741211,3483200.0 2019-09-04,56.20000076293945,56.22999954223633,55.43000030517578,55.83000183105469,5318100.0 2019-09-05,56.13999938964844,56.59000015258789,56.060001373291016,56.400001525878906,5001300.0 2019-09-06,56.630001068115234,56.720001220703125,56.08000183105469,56.36000061035156,4940000.0 2019-09-09,56.47999954223633,56.709999084472656,56.209999084472656,56.709999084472656,5781700.0 2019-09-10,54.33000183105469,56.279998779296875,53.91999816894531,56.02000045776367,8968600.0 2019-09-11,54.5099983215332,54.77000045776367,54.040000915527344,54.310001373291016,5544900.0 2019-09-12,54.810001373291016,55.58000183105469,54.68000030517578,54.81999969482422,5549700.0 2019-09-13,54.08000183105469,54.7599983215332,53.790000915527344,54.459999084472656,6183400.0 2019-09-16,54.04999923706055,54.290000915527344,53.650001525878906,53.88999938964844,3531200.0 2019-09-17,54.70000076293945,55.15999984741211,53.56999969482422,53.63999938964844,6701900.0 2019-09-18,54.720001220703125,54.7599983215332,53.959999084472656,54.70000076293945,7898900.0 2019-09-19,55.040000915527344,55.54999923706055,54.599998474121094,54.869998931884766,4922600.0 2019-09-20,54.650001525878906,55.18000030517578,54.599998474121094,55.02000045776367,11308800.0 2019-09-23,54.61000061035156,55.09000015258789,54.36000061035156,54.560001373291016,4831700.0 2019-09-24,55.04999923706055,55.599998474121094,54.72999954223633,55.0,6345500.0 2019-09-25,55.189998626708984,55.40999984741211,54.91999816894531,55.099998474121094,4330900.0 2019-09-26,55.689998626708984,55.79999923706055,55.2599983215332,55.5,4281000.0 2019-09-27,55.38999938964844,55.619998931884766,55.029998779296875,55.45000076293945,6598400.0 2019-09-30,55.31999969482422,55.81999969482422,55.25,55.380001068115234,4408100.0 2019-10-01,54.63999938964844,55.58000183105469,54.61000061035156,55.33000183105469,5420500.0 2019-10-02,53.97999954223633,54.619998931884766,53.779998779296875,54.52000045776367,6507000.0 2019-10-03,54.52000045776367,54.810001373291016,53.68000030517578,54.22999954223633,5163300.0 2019-10-04,55.97999954223633,56.060001373291016,54.720001220703125,54.779998779296875,5952400.0 2019-10-07,55.06999969482422,55.810001373291016,54.97999954223633,55.68000030517578,6075400.0 2019-10-08,54.560001373291016,55.20000076293945,54.529998779296875,54.91999816894531,5168200.0 2019-10-09,54.95000076293945,55.130001068115234,54.41999816894531,55.040000915527344,3460100.0 2019-10-10,55.40999984741211,55.7400016784668,54.77000045776367,54.83000183105469,4393900.0 2019-10-11,54.81999969482422,55.689998626708984,54.79999923706055,55.66999816894531,4810000.0 2019-10-14,54.220001220703125,55.15999984741211,54.189998626708984,54.709999084472656,4574400.0 2019-10-15,54.040000915527344,54.59000015258789,54.0099983215332,54.41999816894531,3825900.0 2019-10-16,54.27000045776367,54.400001525878906,53.77000045776367,54.0099983215332,4969300.0 2019-10-17,54.630001068115234,54.86000061035156,54.439998626708984,54.779998779296875,4719700.0 2019-10-18,54.47999954223633,54.869998931884766,54.459999084472656,54.77000045776367,5027500.0 2019-10-21,53.56999969482422,54.81999969482422,53.52000045776367,54.790000915527344,5798600.0 2019-10-22,52.709999084472656,53.849998474121094,52.38999938964844,53.5099983215332,7910400.0 2019-10-23,52.650001525878906,52.95000076293945,52.5,52.56999969482422,6597500.0 2019-10-24,53.040000915527344,53.060001373291016,52.09000015258789,52.77000045776367,5610300.0 2019-10-25,52.77000045776367,53.119998931884766,52.349998474121094,53.09000015258789,5964300.0 2019-10-28,52.40999984741211,53.040000915527344,52.2400016784668,52.650001525878906,7759700.0 2019-10-29,52.83000183105469,53.130001068115234,52.279998779296875,52.560001373291016,8126700.0 2019-10-30,52.029998779296875,52.91999816894531,51.2599983215332,51.77000045776367,17324100.0 2019-10-31,52.45000076293945,52.86000061035156,51.9900016784668,52.2400016784668,5774700.0 2019-11-01,52.029998779296875,52.83000183105469,51.95000076293945,52.66999816894531,4841900.0 2019-11-04,51.7400016784668,52.220001220703125,51.5,52.09000015258789,6019200.0 2019-11-05,51.70000076293945,51.939998626708984,51.41999816894531,51.869998931884766,5747600.0 2019-11-06,52.220001220703125,52.54999923706055,51.77000045776367,51.88999938964844,5478400.0 2019-11-07,51.7400016784668,52.279998779296875,51.599998474121094,52.16999816894531,6795600.0 2019-11-08,51.72999954223633,51.959999084472656,51.5099983215332,51.81999969482422,3521300.0 2019-11-11,51.79999923706055,51.9900016784668,51.630001068115234,51.630001068115234,3506400.0 2019-11-12,52.06999969482422,52.15999984741211,51.84000015258789,52.04999923706055,3544000.0 2019-11-13,52.70000076293945,52.83000183105469,51.84000015258789,52.08000183105469,5811800.0 2019-11-14,52.900001525878906,52.93000030517578,52.52000045776367,52.7400016784668,5393300.0 2019-11-15,52.81999969482422,53.099998474121094,52.380001068115234,53.060001373291016,5060000.0 2019-11-18,53.08000183105469,53.40999984741211,52.630001068115234,52.630001068115234,5052600.0 2019-11-19,52.709999084472656,53.220001220703125,52.56999969482422,53.029998779296875,4760600.0 2019-11-20,52.40999984741211,52.790000915527344,52.15999984741211,52.66999816894531,4382000.0 2019-11-21,52.06999969482422,52.34000015258789,51.95000076293945,52.2599983215332,3848400.0 2019-11-22,51.79999923706055,52.33000183105469,51.43000030517578,52.310001373291016,3863500.0 2019-11-25,52.040000915527344,52.08000183105469,51.70000076293945,51.849998474121094,5633900.0 2019-11-26,52.619998931884766,52.650001525878906,51.95000076293945,52.099998474121094,7632300.0 2019-11-27,52.72999954223633,53.040000915527344,52.439998626708984,52.72999954223633,5210900.0 2019-11-29,52.540000915527344,53.099998474121094,52.22999954223633,53.099998474121094,4424700.0 2019-12-02,52.84000015258789,52.849998474121094,52.119998931884766,52.400001525878906,6162000.0 2019-12-03,53.130001068115234,53.150001525878906,52.47999954223633,53.029998779296875,8440100.0 2019-12-04,53.34000015258789,53.45000076293945,52.77000045776367,52.880001068115234,5537500.0 2019-12-05,53.810001373291016,53.869998931884766,53.209999084472656,53.400001525878906,5356100.0 2019-12-06,53.84000015258789,54.119998931884766,53.70000076293945,53.900001525878906,5047200.0 2019-12-09,54.16999816894531,54.310001373291016,53.849998474121094,53.849998474121094,5842800.0 2019-12-10,54.060001373291016,54.459999084472656,54.02000045776367,54.31999969482422,4258100.0 2019-12-11,53.93000030517578,54.279998779296875,53.79999923706055,54.220001220703125,5247300.0 2019-12-12,52.97999954223633,53.88999938964844,52.7400016784668,53.83000183105469,8056300.0 2019-12-13,53.2400016784668,53.5099983215332,52.56999969482422,52.86000061035156,6456200.0 2019-12-16,53.709999084472656,53.75,53.349998474121094,53.47999954223633,6690600.0 2019-12-17,54.09000015258789,54.13999938964844,53.540000915527344,53.65999984741211,7114600.0 2019-12-18,54.529998779296875,54.810001373291016,54.400001525878906,54.400001525878906,6938900.0 2019-12-19,55.150001525878906,55.290000915527344,54.560001373291016,54.77000045776367,6582700.0 2019-12-20,55.400001525878906,55.529998779296875,55.0,55.11000061035156,12464400.0 2019-12-23,54.72999954223633,55.47999954223633,54.63999938964844,55.470001220703125,7173500.0 2019-12-24,54.9900016784668,55.18000030517578,54.7400016784668,54.939998626708984,1833800.0 2019-12-26,54.849998474121094,55.06999969482422,54.720001220703125,54.970001220703125,3565400.0 2019-12-27,55.279998779296875,55.33000183105469,54.79999923706055,54.93000030517578,4229300.0 2019-12-30,55.0,55.06999969482422,54.56999969482422,54.91999816894531,3104000.0 2019-12-31,55.08000183105469,55.13999938964844,54.7599983215332,55.04999923706055,5039500.0 2020-01-02,54.33000183105469,55.349998474121094,54.11000061035156,55.060001373291016,7272900.0 2020-01-03,54.2400016784668,54.56999969482422,53.959999084472656,54.0,6791700.0 2020-01-06,54.150001525878906,54.47999954223633,53.849998474121094,54.38999938964844,5906400.0 2020-01-07,53.91999816894531,54.08000183105469,53.56999969482422,54.04999923706055,6716300.0 2020-01-08,54.04999923706055,54.41999816894531,53.90999984741211,54.029998779296875,5435400.0 2020-01-09,54.189998626708984,54.380001068115234,53.93000030517578,54.09000015258789,5653900.0 2020-01-10,54.25,54.47999954223633,54.13999938964844,54.470001220703125,4639000.0 2020-01-13,54.59000015258789,54.61000061035156,54.31999969482422,54.36000061035156,7528600.0 2020-01-14,54.189998626708984,54.66999816894531,54.040000915527344,54.630001068115234,5984200.0 2020-01-15,54.7400016784668,54.97999954223633,54.310001373291016,54.529998779296875,5681700.0 2020-01-16,55.189998626708984,55.34000015258789,54.790000915527344,54.83000183105469,5481700.0 2020-01-17,55.15999984741211,55.380001068115234,55.02000045776367,55.13999938964844,9336300.0 2020-01-21,55.540000915527344,55.84000015258789,54.84000015258789,54.959999084472656,9152600.0 2020-01-22,55.470001220703125,55.939998626708984,55.439998626708984,55.7400016784668,4505300.0 2020-01-23,55.439998626708984,55.650001525878906,55.099998474121094,55.349998474121094,6536600.0 2020-01-24,55.09000015258789,55.7400016784668,54.86000061035156,55.529998779296875,5916400.0 2020-01-27,54.689998626708984,55.150001525878906,54.59000015258789,54.869998931884766,5602900.0 2020-01-28,54.849998474121094,55.130001068115234,54.560001373291016,54.560001373291016,7426100.0 2020-01-29,54.560001373291016,55.0,54.5,54.880001068115234,5570500.0 2020-01-30,58.79999923706055,58.93000030517578,55.86000061035156,56.02000045776367,18286100.0 2020-01-31,57.380001068115234,59.43000030517578,57.15999984741211,58.470001220703125,14070000.0 2020-02-03,57.54999923706055,57.84000015258789,57.130001068115234,57.790000915527344,7686400.0 2020-02-04,57.43000030517578,58.0,57.31999969482422,57.90999984741211,7231700.0 2020-02-05,57.91999816894531,58.18000030517578,57.52000045776367,57.7599983215332,7629300.0 2020-02-06,58.41999816894531,58.52000045776367,57.5,57.529998779296875,5181000.0 2020-02-07,58.65999984741211,59.220001220703125,58.369998931884766,58.47999954223633,5942000.0 2020-02-10,58.970001220703125,59.11000061035156,58.400001525878906,58.470001220703125,5561900.0 2020-02-11,58.869998931884766,59.15999984741211,58.720001220703125,59.02000045776367,4446600.0 2020-02-12,58.95000076293945,59.529998779296875,58.310001373291016,59.08000183105469,7041400.0 2020-02-13,59.029998779296875,59.060001373291016,58.54999923706055,58.93000030517578,5872000.0 2020-02-14,59.68000030517578,59.72999954223633,58.849998474121094,59.16999816894531,4959000.0 2020-02-18,59.65999984741211,59.88999938964844,58.939998626708984,58.959999084472656,6972600.0 2020-02-19,59.29999923706055,59.959999084472656,59.2400016784668,59.849998474121094,5448300.0 2020-02-20,59.040000915527344,59.34000015258789,58.529998779296875,58.93000030517578,5008600.0 2020-02-21,58.75,59.20000076293945,58.650001525878906,58.849998474121094,5709000.0 2020-02-24,57.7400016784668,58.720001220703125,57.61000061035156,58.189998626708984,6232200.0 2020-02-25,57.02000045776367,58.27000045776367,56.869998931884766,57.720001220703125,7636500.0 2020-02-26,56.86000061035156,58.0,56.79999923706055,57.31999969482422,9745500.0 2020-02-27,54.459999084472656,57.220001220703125,54.41999816894531,56.540000915527344,14101000.0 2020-02-28,52.79999923706055,53.31999969482422,51.560001373291016,53.16999816894531,14447200.0 2020-03-02,55.599998474121094,55.630001068115234,52.4900016784668,52.630001068115234,12252600.0 2020-03-03,54.790000915527344,56.900001525878906,54.38999938964844,55.41999816894531,13008200.0 2020-03-04,58.0099983215332,58.130001068115234,55.4900016784668,55.619998931884766,12787200.0 2020-03-05,56.86000061035156,57.29999923706055,56.08000183105469,56.81999969482422,10517000.0 2020-03-06,55.65999984741211,55.97999954223633,54.290000915527344,54.470001220703125,9781200.0 2020-03-09,53.939998626708984,54.86000061035156,52.06999969482422,52.54999923706055,15615200.0 2020-03-10,54.90999984741211,55.4900016784668,52.33000183105469,54.9900016784668,16742300.0 2020-03-11,52.34000015258789,53.689998626708984,51.40999984741211,53.40999984741211,14984300.0 2020-03-12,47.5099983215332,50.52000045776367,46.56999969482422,49.22999954223633,15533000.0 2020-03-13,50.91999816894531,50.939998626708984,47.209999084472656,49.63999938964844,15074300.0 2020-03-16,45.099998474121094,47.38999938964844,44.7400016784668,46.40999984741211,12679500.0 2020-03-17,48.81999969482422,49.720001220703125,44.72999954223633,45.849998474121094,15149300.0 2020-03-18,46.54999923706055,48.119998931884766,43.189998626708984,45.369998931884766,15316300.0 2020-03-19,45.470001220703125,47.290000915527344,43.189998626708984,46.90999984741211,15194400.0 2020-03-20,43.31999969482422,46.209999084472656,42.849998474121094,46.060001373291016,16245900.0 2020-03-23,41.93000030517578,45.02000045776367,41.189998626708984,43.31999969482422,13466900.0 2020-03-24,46.65999984741211,47.2599983215332,42.95000076293945,44.08000183105469,12476200.0 2020-03-25,46.11000061035156,47.7599983215332,45.810001373291016,46.459999084472656,12419800.0 2020-03-26,48.900001525878906,49.2400016784668,46.0,46.11000061035156,11595300.0 2020-03-27,47.88999938964844,49.27000045776367,47.119998931884766,47.41999816894531,8254400.0 2020-03-30,51.130001068115234,51.40999984741211,48.209999084472656,48.810001373291016,8356600.0 2020-03-31,50.08000183105469,51.43000030517578,49.93000030517578,51.40999984741211,9248700.0 2020-04-01,48.68000030517578,49.900001525878906,48.0,48.380001068115234,9069100.0 2020-04-02,50.380001068115234,50.68000030517578,48.04999923706055,48.25,6818100.0 2020-04-03,50.790000915527344,51.13999938964844,49.83000183105469,50.36000061035156,7788500.0 2020-04-06,52.029998779296875,52.88999938964844,51.52000045776367,52.88999938964844,9426700.0 2020-04-07,51.79999923706055,53.25,51.400001525878906,52.93000030517578,9592400.0 2020-04-08,51.790000915527344,52.22999954223633,51.15999984741211,52.02000045776367,5820700.0 2020-04-09,52.34000015258789,53.599998474121094,51.70000076293945,51.790000915527344,7990000.0 2020-04-13,52.02000045776367,52.52000045776367,51.380001068115234,52.380001068115234,5398700.0 2020-04-14,54.5099983215332,54.61000061035156,52.630001068115234,53.060001373291016,6905100.0 2020-04-15,53.709999084472656,53.970001220703125,53.400001525878906,53.869998931884766,7335700.0 2020-04-16,53.43000030517578,54.380001068115234,53.29999923706055,53.869998931884766,7143600.0 2020-04-17,53.47999954223633,54.5,52.779998779296875,54.13999938964844,10669600.0 2020-04-20,53.4900016784668,54.45000076293945,52.869998931884766,53.08000183105469,7040800.0 2020-04-21,51.08000183105469,52.97999954223633,51.0,52.529998779296875,8171000.0 2020-04-22,52.220001220703125,52.61000061035156,51.2400016784668,51.66999816894531,5691200.0 2020-04-23,51.33000183105469,52.61000061035156,51.16999816894531,51.88999938964844,9781200.0 2020-04-24,51.40999984741211,51.630001068115234,50.95000076293945,51.43000030517578,6263000.0 2020-04-27,51.47999954223633,51.810001373291016,50.97999954223633,51.689998626708984,8014600.0 2020-04-28,51.16999816894531,52.34000015258789,50.86000061035156,52.060001373291016,8869100.0 2020-04-29,51.04999923706055,51.650001525878906,49.97999954223633,51.630001068115234,9774300.0 2020-04-30,51.439998626708984,51.599998474121094,49.7400016784668,50.529998779296875,13343100.0 2020-05-01,50.70000076293945,51.70000076293945,50.439998626708984,51.13999938964844,7063000.0 2020-05-04,50.060001373291016,50.77000045776367,49.72999954223633,50.7599983215332,6857100.0 2020-05-05,50.31999969482422,50.880001068115234,49.939998626708984,50.209999084472656,5221300.0 2020-05-06,50.13999938964844,50.9900016784668,50.09000015258789,50.7599983215332,6255700.0 2020-05-07,50.15999984741211,50.650001525878906,49.939998626708984,50.619998931884766,5993500.0 2020-05-08,50.900001525878906,51.099998474121094,50.470001220703125,50.970001220703125,5846500.0 2020-05-11,50.790000915527344,51.66999816894531,50.59000015258789,50.59000015258789,5329700.0 2020-05-12,50.400001525878906,51.220001220703125,50.400001525878906,50.86000061035156,4474500.0 2020-05-13,49.560001373291016,50.599998474121094,49.220001220703125,50.54999923706055,4569600.0 2020-05-14,49.52000045776367,49.810001373291016,48.77000045776367,49.7599983215332,5148800.0 2020-05-15,49.959999084472656,50.290000915527344,49.2599983215332,49.5,6039000.0 2020-05-18,50.970001220703125,51.439998626708984,49.709999084472656,50.7400016784668,8508100.0 2020-05-19,49.88999938964844,51.290000915527344,49.849998474121094,51.0,5640000.0 2020-05-20,49.75,50.310001373291016,49.650001525878906,50.040000915527344,6851900.0 2020-05-21,49.279998779296875,49.90999984741211,49.11000061035156,49.61000061035156,5844400.0 2020-05-22,49.70000076293945,49.75,48.97999954223633,49.029998779296875,4240900.0 2020-05-26,49.59000015258789,50.47999954223633,49.380001068115234,50.15999984741211,7378200.0 2020-05-27,50.349998474121094,50.459999084472656,49.40999984741211,49.77000045776367,9120000.0 2020-05-28,51.40999984741211,51.52000045776367,50.2599983215332,50.83000183105469,6826800.0 2020-05-29,52.119998931884766,52.29999923706055,50.900001525878906,51.58000183105469,8322200.0 2020-06-01,52.25,52.63999938964844,51.83000183105469,52.029998779296875,4428400.0 2020-06-02,52.220001220703125,52.369998931884766,51.619998931884766,52.150001525878906,7972500.0 2020-06-03,52.09000015258789,52.54999923706055,51.95000076293945,52.5099983215332,4967000.0 2020-06-04,51.290000915527344,52.599998474121094,51.2400016784668,51.970001220703125,7552000.0 2020-06-05,52.529998779296875,52.630001068115234,51.29999923706055,51.59000015258789,15525900.0 2020-06-08,53.61000061035156,53.650001525878906,52.16999816894531,52.369998931884766,9139100.0 2020-06-09,52.95000076293945,53.54999923706055,52.650001525878906,53.52000045776367,5131300.0 2020-06-10,53.11000061035156,53.540000915527344,52.689998626708984,52.97999954223633,6183100.0 2020-06-11,50.529998779296875,52.7599983215332,50.4900016784668,52.61000061035156,8679600.0 2020-06-12,50.72999954223633,51.630001068115234,50.25,51.5,6011100.0 2020-06-15,51.220001220703125,51.27000045776367,50.02000045776367,50.7599983215332,5158400.0 2020-06-16,52.58000183105469,52.81999969482422,51.66999816894531,52.689998626708984,8363100.0 2020-06-17,52.709999084472656,53.279998779296875,52.400001525878906,52.439998626708984,5308000.0 2020-06-18,53.09000015258789,53.150001525878906,52.369998931884766,52.369998931884766,6471000.0 2020-06-19,52.560001373291016,53.779998779296875,52.400001525878906,53.70000076293945,9001400.0 2020-06-22,52.349998474121094,52.61000061035156,51.90999984741211,52.29999923706055,3625700.0 2020-06-23,51.91999816894531,52.599998474121094,51.83000183105469,52.599998474121094,3716700.0 2020-06-24,50.63999938964844,51.61000061035156,50.29999923706055,51.61000061035156,6112800.0 2020-06-25,50.83000183105469,50.959999084472656,50.06999969482422,50.58000183105469,4960200.0 2020-06-26,50.08000183105469,51.15999984741211,49.91999816894531,50.709999084472656,10389700.0 2020-06-29,50.58000183105469,50.720001220703125,50.0,50.439998626708984,4445800.0 2020-06-30,51.130001068115234,51.22999954223633,50.540000915527344,50.70000076293945,6149500.0 2020-07-01,51.08000183105469,51.33000183105469,50.88999938964844,51.060001373291016,5087500.0 2020-07-02,51.4900016784668,52.04999923706055,51.16999816894531,51.16999816894531,5529400.0 2020-07-06,51.619998931884766,52.08000183105469,51.20000076293945,51.720001220703125,4346600.0 2020-07-07,51.5,51.7400016784668,51.290000915527344,51.36000061035156,4954600.0 2020-07-08,51.2400016784668,51.4900016784668,50.900001525878906,51.369998931884766,3881100.0 2020-07-09,50.2599983215332,51.20000076293945,50.0,51.130001068115234,5077000.0 2020-07-10,51.439998626708984,51.52000045776367,50.310001373291016,50.599998474121094,5196000.0 2020-07-13,51.650001525878906,52.20000076293945,51.5099983215332,51.970001220703125,5932800.0 2020-07-14,52.849998474121094,53.029998779296875,51.29999923706055,51.29999923706055,6908200.0 2020-07-15,52.56999969482422,53.540000915527344,52.36000061035156,53.349998474121094,9312400.0 2020-07-16,53.040000915527344,53.439998626708984,52.5099983215332,52.56999969482422,5336400.0 2020-07-17,54.06999969482422,54.34000015258789,53.13999938964844,53.43000030517578,5672100.0 2020-07-20,53.41999816894531,54.06999969482422,53.2599983215332,54.0,5034600.0 2020-07-21,54.040000915527344,54.79999923706055,53.439998626708984,53.45000076293945,5546400.0 2020-07-22,54.54999923706055,54.650001525878906,53.81999969482422,54.099998474121094,4853300.0 2020-07-23,54.880001068115234,55.18000030517578,54.56999969482422,54.939998626708984,5232600.0 2020-07-24,54.869998931884766,55.630001068115234,54.540000915527344,55.349998474121094,5456900.0 2020-07-27,55.58000183105469,55.630001068115234,54.54999923706055,54.849998474121094,5039200.0 2020-07-28,55.709999084472656,56.0,55.459999084472656,55.54999923706055,6363900.0 2020-07-29,56.790000915527344,57.70000076293945,55.91999816894531,57.2599983215332,9324200.0 2020-07-30,55.77000045776367,56.380001068115234,55.70000076293945,56.150001525878906,7897200.0 2020-07-31,55.4900016784668,55.68000030517578,54.56999969482422,55.38999938964844,7444400.0 2020-08-03,55.4900016784668,55.959999084472656,55.36000061035156,55.599998474121094,4318500.0 2020-08-04,55.58000183105469,55.84000015258789,54.970001220703125,55.33000183105469,4717000.0 2020-08-05,55.150001525878906,55.689998626708984,55.099998474121094,55.369998931884766,4589200.0 2020-08-06,55.4900016784668,55.529998779296875,54.400001525878906,54.400001525878906,6048000.0 2020-08-07,55.599998474121094,55.689998626708984,55.279998779296875,55.459999084472656,5190300.0 2020-08-10,55.4900016784668,55.70000076293945,55.220001220703125,55.45000076293945,4450700.0 2020-08-11,55.20000076293945,55.88999938964844,55.060001373291016,55.70000076293945,4752100.0 2020-08-12,56.029998779296875,56.40999984741211,55.029998779296875,55.04999923706055,6796800.0 2020-08-13,56.0099983215332,56.349998474121094,55.86000061035156,56.189998626708984,3731000.0 2020-08-14,56.119998931884766,56.41999816894531,55.869998931884766,56.09000015258789,3934100.0 2020-08-17,56.52000045776367,56.689998626708984,55.86000061035156,55.9900016784668,4856700.0 2020-08-18,57.27000045776367,57.34000015258789,56.43000030517578,56.58000183105469,7077300.0 2020-08-19,56.7599983215332,57.33000183105469,56.65999984741211,57.16999816894531,7431900.0 2020-08-20,57.2400016784668,57.27000045776367,56.25,56.400001525878906,5137000.0 2020-08-21,57.470001220703125,57.72999954223633,57.029998779296875,57.029998779296875,6411200.0 2020-08-24,57.97999954223633,58.0,57.38999938964844,57.439998626708984,4441100.0 2020-08-25,57.88999938964844,58.2400016784668,57.630001068115234,58.0099983215332,4781600.0 2020-08-26,58.36000061035156,58.400001525878906,57.540000915527344,57.849998474121094,4798100.0 2020-08-27,58.130001068115234,58.869998931884766,58.060001373291016,58.63999938964844,4473100.0 2020-08-28,58.310001373291016,58.36000061035156,57.5099983215332,58.0,3865000.0 2020-08-31,58.41999816894531,58.79999923706055,58.029998779296875,58.20000076293945,6261900.0 2020-09-01,58.20000076293945,58.43000030517578,57.59000015258789,58.400001525878906,5355800.0 2020-09-02,59.0099983215332,59.25,58.0099983215332,58.16999816894531,5295900.0 2020-09-03,57.83000183105469,59.720001220703125,57.41999816894531,59.029998779296875,9118600.0 2020-09-04,57.880001068115234,58.349998474121094,57.08000183105469,58.349998474121094,8867400.0 2020-09-08,56.38999938964844,57.880001068115234,56.119998931884766,57.36000061035156,8459500.0 2020-09-09,57.5,58.0,56.529998779296875,56.70000076293945,7100000.0 2020-09-10,57.099998474121094,57.970001220703125,56.869998931884766,57.25,6721200.0 2020-09-11,57.54999923706055,57.7400016784668,56.90999984741211,57.29999923706055,6351300.0 2020-09-14,58.0099983215332,58.31999969482422,57.43000030517578,57.689998626708984,4612000.0 2020-09-15,58.09000015258789,58.31999969482422,57.91999816894531,58.25,5236300.0 2020-09-16,57.970001220703125,58.66999816894531,57.900001525878906,58.25,5677000.0 2020-09-17,57.209999084472656,57.65999984741211,56.65999984741211,57.439998626708984,8430800.0 2020-09-18,56.52000045776367,57.470001220703125,56.130001068115234,57.22999954223633,10463100.0 2020-09-21,55.849998474121094,56.150001525878906,55.2400016784668,56.040000915527344,6384600.0 2020-09-22,55.810001373291016,56.29999923706055,55.540000915527344,55.779998779296875,8876900.0 2020-09-23,54.81999969482422,56.189998626708984,54.72999954223633,55.59000015258789,7038300.0 2020-09-24,55.61000061035156,55.93000030517578,54.47999954223633,54.83000183105469,6233800.0 2020-09-25,56.15999984741211,56.2400016784668,54.970001220703125,55.060001373291016,4743000.0 2020-09-28,57.0099983215332,57.369998931884766,56.5,56.959999084472656,5477400.0 2020-09-29,56.47999954223633,57.09000015258789,56.29999923706055,57.06999969482422,6352500.0 2020-09-30,57.45000076293945,57.72999954223633,56.41999816894531,56.59000015258789,6130700.0 2020-10-01,57.90999984741211,57.959999084472656,57.15999984741211,57.630001068115234,5875300.0 2020-10-02,56.86000061035156,57.779998779296875,56.56999969482422,57.439998626708984,6198500.0 2020-10-05,57.08000183105469,57.13999938964844,56.70000076293945,56.95000076293945,5144800.0 2020-10-06,56.09000015258789,57.20000076293945,55.91999816894531,57.06999969482422,5015300.0 2020-10-07,56.189998626708984,56.41999816894531,55.66999816894531,56.150001525878906,4770100.0 2020-10-08,56.5,56.75,56.22999954223633,56.47999954223633,4483100.0 2020-10-09,57.29999923706055,57.47999954223633,56.68000030517578,56.91999816894531,4513600.0 2020-10-12,58.650001525878906,59.06999969482422,57.619998931884766,57.630001068115234,8333900.0 2020-10-13,58.900001525878906,59.02000045776367,58.529998779296875,58.91999816894531,5345400.0 2020-10-14,58.59000015258789,59.11000061035156,58.11000061035156,58.65999984741211,5130800.0 2020-10-15,58.34000015258789,58.4900016784668,57.630001068115234,57.79999923706055,5815000.0 2020-10-16,57.970001220703125,58.70000076293945,57.83000183105469,58.58000183105469,5871800.0 2020-10-19,57.16999816894531,58.310001373291016,57.029998779296875,57.97999954223633,3940700.0 2020-10-20,56.97999954223633,57.61000061035156,56.79999923706055,57.529998779296875,4131700.0 2020-10-21,56.81999969482422,57.25,56.63999938964844,56.65999984741211,4116900.0 2020-10-22,56.81999969482422,56.90999984741211,56.2400016784668,56.83000183105469,3528800.0 2020-10-23,56.61000061035156,57.29999923706055,56.470001220703125,57.2599983215332,3942500.0 2020-10-26,55.22999954223633,56.16999816894531,54.790000915527344,56.15999984741211,6983400.0 2020-10-27,55.0099983215332,55.7599983215332,54.93000030517578,55.130001068115234,4402900.0 2020-10-28,53.150001525878906,54.59000015258789,53.08000183105469,54.279998779296875,6289000.0 2020-10-29,53.189998626708984,53.779998779296875,52.5099983215332,53.13999938964844,5951900.0 2020-10-30,53.119998931884766,53.5099983215332,52.560001373291016,53.029998779296875,6574100.0 2020-11-02,54.34000015258789,54.599998474121094,53.599998474121094,53.939998626708984,6042900.0 2020-11-03,54.41999816894531,55.4900016784668,54.0,54.029998779296875,7200700.0 2020-11-04,54.939998626708984,55.810001373291016,54.66999816894531,55.61000061035156,8391700.0 2020-11-05,55.63999938964844,56.11000061035156,55.380001068115234,55.560001373291016,5744700.0 2020-11-06,55.84000015258789,56.380001068115234,55.619998931884766,55.86000061035156,4527800.0 2020-11-09,55.91999816894531,58.2400016784668,55.880001068115234,57.75,8273800.0 2020-11-10,57.09000015258789,57.36000061035156,55.060001373291016,55.41999816894531,7449200.0 2020-11-11,57.7400016784668,58.099998474121094,57.040000915527344,57.20000076293945,5867500.0 2020-11-12,57.470001220703125,57.79999923706055,57.0,57.79999923706055,3890800.0 2020-11-13,58.060001373291016,58.130001068115234,57.34000015258789,57.52000045776367,4703700.0 2020-11-16,58.68000030517578,58.70000076293945,57.970001220703125,58.29999923706055,5018600.0 2020-11-17,58.540000915527344,58.95000076293945,58.189998626708984,58.2599983215332,4674100.0 2020-11-18,57.7599983215332,59.029998779296875,57.75,58.72999954223633,4978800.0 2020-11-19,57.599998474121094,57.650001525878906,56.93000030517578,57.52000045776367,6273800.0 2020-11-20,57.13999938964844,57.779998779296875,56.970001220703125,57.41999816894531,4884300.0 2020-11-23,57.349998474121094,57.5099983215332,56.869998931884766,57.099998474121094,4934700.0 2020-11-24,57.81999969482422,58.029998779296875,57.36000061035156,57.5099983215332,9101200.0 2020-11-25,57.4900016784668,58.09000015258789,57.47999954223633,58.0,4232600.0 2020-11-27,57.459999084472656,57.81999969482422,57.29999923706055,57.630001068115234,2644200.0 2020-11-30,57.45000076293945,57.5099983215332,56.88999938964844,57.25,7659600.0 2020-12-01,58.459999084472656,58.689998626708984,57.4900016784668,57.790000915527344,7386200.0 2020-12-02,58.13999938964844,58.75,57.81999969482422,58.34000015258789,5054900.0 2020-12-03,58.560001373291016,58.779998779296875,58.22999954223633,58.2599983215332,7775400.0 2020-12-04,59.029998779296875,59.119998931884766,58.630001068115234,58.72999954223633,5384900.0 2020-12-07,58.40999984741211,58.9900016784668,58.130001068115234,58.91999816894531,4834700.0 2020-12-08,58.290000915527344,58.599998474121094,58.029998779296875,58.2599983215332,5313200.0 2020-12-09,57.720001220703125,58.25,57.41999816894531,58.18000030517578,8669600.0 2020-12-10,57.18000030517578,58.08000183105469,57.08000183105469,58.0099983215332,8654300.0 2020-12-11,57.400001525878906,57.619998931884766,56.68000030517578,56.81999969482422,4992600.0 2020-12-14,57.290000915527344,57.939998626708984,57.2599983215332,57.369998931884766,5204400.0 2020-12-15,57.45000076293945,57.650001525878906,57.18000030517578,57.34000015258789,5465400.0 2020-12-16,57.20000076293945,57.79999923706055,57.09000015258789,57.459999084472656,5727100.0 2020-12-17,57.93000030517578,58.099998474121094,57.099998474121094,57.2400016784668,7811300.0 2020-12-18,58.31999969482422,58.40999984741211,57.84000015258789,58.119998931884766,10574800.0 2020-12-21,57.68000030517578,57.81999969482422,57.04999923706055,57.31999969482422,5987400.0 2020-12-22,57.15999984741211,57.650001525878906,56.970001220703125,57.459999084472656,4886600.0 2020-12-23,57.349998474121094,57.72999954223633,57.33000183105469,57.52000045776367,4273400.0 2020-12-24,57.849998474121094,57.869998931884766,57.31999969482422,57.41999816894531,2347800.0 2020-12-28,58.27000045776367,58.58000183105469,57.939998626708984,58.150001525878906,3496500.0 2020-12-29,58.45000076293945,58.959999084472656,58.310001373291016,58.529998779296875,4479300.0 2020-12-30,58.0,58.369998931884766,57.90999984741211,58.06999969482422,4490400.0 2020-12-31,58.470001220703125,58.529998779296875,57.61000061035156,58.099998474121094,5321600.0 2021-01-04,57.91999816894531,60.0,57.33000183105469,58.4900016784668,9187200.0 2021-01-05,57.97999954223633,58.119998931884766,57.31999969482422,57.88999938964844,5421900.0 2021-01-06,57.869998931884766,58.33000183105469,57.65999984741211,57.9900016784668,7663200.0 2021-01-07,57.7599983215332,58.349998474121094,57.349998474121094,57.720001220703125,8589100.0 2021-01-08,58.189998626708984,58.27000045776367,57.33000183105469,57.369998931884766,6642700.0 2021-01-11,57.09000015258789,58.220001220703125,57.060001373291016,58.15999984741211,6761500.0 2021-01-12,57.31999969482422,57.529998779296875,56.7599983215332,57.349998474121094,7450900.0 2021-01-13,57.369998931884766,57.72999954223633,57.02000045776367,57.09000015258789,7276500.0 2021-01-14,57.310001373291016,57.709999084472656,56.9900016784668,57.41999816894531,7325200.0 2021-01-15,57.220001220703125,57.5,56.689998626708984,57.22999954223633,7410400.0 2021-01-19,57.13999938964844,57.70000076293945,57.02000045776367,57.4900016784668,6672100.0 2021-01-20,57.099998474121094,57.34000015258789,56.619998931884766,57.13999938964844,5179100.0 2021-01-21,56.119998931884766,57.0,55.95000076293945,56.91999816894531,6938100.0 2021-01-22,56.25,56.58000183105469,55.91999816894531,56.06999969482422,6241800.0 2021-01-25,56.869998931884766,57.04999923706055,55.790000915527344,55.9900016784668,7388700.0 2021-01-26,57.59000015258789,57.720001220703125,56.58000183105469,56.790000915527344,4759800.0 2021-01-27,56.41999816894531,57.97999954223633,56.290000915527344,56.9900016784668,7583000.0 2021-01-28,57.119998931884766,57.59000015258789,56.38999938964844,56.599998474121094,7522700.0 2021-01-29,55.439998626708984,56.84000015258789,54.959999084472656,55.04999923706055,14261000.0 2021-02-01,55.25,55.95000076293945,55.08000183105469,55.61000061035156,8868200.0 2021-02-02,56.15999984741211,56.77000045776367,55.189998626708984,55.61000061035156,7378600.0 2021-02-03,55.279998779296875,55.939998626708984,55.189998626708984,55.84000015258789,7583100.0 2021-02-04,56.0,56.31999969482422,55.18000030517578,55.310001373291016,7185500.0 2021-02-05,56.209999084472656,56.540000915527344,55.939998626708984,56.04999923706055,4961600.0 2021-02-08,56.02000045776367,56.439998626708984,55.779998779296875,56.11000061035156,5432600.0 2021-02-09,55.5,56.2400016784668,55.40999984741211,56.22999954223633,9534900.0 2021-02-10,55.25,55.939998626708984,54.97999954223633,55.84000015258789,12875300.0 2021-02-11,55.68000030517578,55.75,55.04999923706055,55.11000061035156,7487100.0 2021-02-12,55.189998626708984,55.689998626708984,54.97999954223633,55.619998931884766,7845200.0 2021-02-16,54.880001068115234,55.279998779296875,54.70000076293945,55.150001525878906,7615200.0 2021-02-17,54.91999816894531,55.06999969482422,54.619998931884766,54.79999923706055,9388500.0 2021-02-18,56.130001068115234,56.290000915527344,54.65999984741211,54.65999984741211,9498800.0 2021-02-19,54.310001373291016,56.119998931884766,54.22999954223633,55.970001220703125,7071900.0 2021-02-22,54.31999969482422,54.540000915527344,53.86000061035156,54.25,7170500.0 2021-02-23,54.79999923706055,55.33000183105469,54.439998626708984,54.5,8987600.0 2021-02-24,54.33000183105469,54.77000045776367,54.16999816894531,54.540000915527344,7121100.0 2021-02-25,54.040000915527344,54.869998931884766,53.90999984741211,54.18000030517578,7989900.0 2021-02-26,53.15999984741211,54.290000915527344,53.150001525878906,54.2599983215332,8862000.0 2021-03-01,53.65999984741211,54.16999816894531,53.470001220703125,53.630001068115234,7076300.0 2021-03-02,53.68000030517578,54.150001525878906,53.150001525878906,53.84000015258789,7706500.0 2021-03-03,52.939998626708984,53.61000061035156,52.90999984741211,53.54999923706055,10085600.0 2021-03-04,53.959999084472656,54.93000030517578,53.029998779296875,53.20000076293945,15288600.0 2021-03-05,55.58000183105469,55.90999984741211,54.119998931884766,54.119998931884766,13707800.0 2021-03-08,55.150001525878906,56.13999938964844,55.08000183105469,55.470001220703125,10432000.0 2021-03-09,55.619998931884766,56.15999984741211,55.2400016784668,55.58000183105469,8528800.0 2021-03-10,56.189998626708984,56.52000045776367,55.310001373291016,55.880001068115234,6147100.0 2021-03-11,56.27000045776367,56.61000061035156,55.779998779296875,55.939998626708984,7437900.0 2021-03-12,56.869998931884766,56.900001525878906,56.2400016784668,56.2400016784668,8551900.0 2021-03-15,57.22999954223633,57.2400016784668,56.4900016784668,57.0,6976800.0 2021-03-16,57.779998779296875,58.18000030517578,57.22999954223633,57.279998779296875,10309800.0 2021-03-17,57.91999816894531,58.119998931884766,57.54999923706055,58.0,8232300.0 2021-03-18,57.90999984741211,58.11000061035156,57.540000915527344,57.54999923706055,7947200.0 2021-03-19,58.099998474121094,58.31999969482422,57.7599983215332,57.869998931884766,17758000.0 2021-03-22,58.84000015258789,58.869998931884766,57.4900016784668,57.560001373291016,12187200.0 2021-03-23,58.599998474121094,59.0,58.43000030517578,58.81999969482422,6683800.0 2021-03-24,58.060001373291016,58.619998931884766,57.88999938964844,58.33000183105469,8280900.0 2021-03-25,58.560001373291016,58.709999084472656,57.91999816894531,58.38999938964844,6528900.0 2021-03-26,59.439998626708984,59.470001220703125,58.18000030517578,58.59000015258789,8498200.0 2021-03-29,60.18000030517578,60.22999954223633,59.25,59.34000015258789,7490500.0 2021-03-30,58.779998779296875,59.97999954223633,58.59000015258789,59.79999923706055,6674300.0 2021-03-31,58.529998779296875,59.04999923706055,58.279998779296875,58.310001373291016,7599100.0 2021-04-01,58.439998626708984,58.68000030517578,57.95000076293945,58.56999969482422,7649900.0 2021-04-05,58.81999969482422,59.31999969482422,58.52000045776367,58.599998474121094,6538200.0 2021-04-06,59.09000015258789,59.2599983215332,58.29999923706055,58.560001373291016,6514100.0 2021-04-07,59.189998626708984,59.31999969482422,58.84000015258789,59.130001068115234,7403400.0 2021-04-08,58.97999954223633,59.38999938964844,58.7599983215332,59.349998474121094,4923000.0 2021-04-09,58.849998474121094,59.209999084472656,58.369998931884766,59.04999923706055,5341900.0 2021-04-12,58.61000061035156,59.20000076293945,58.470001220703125,58.91999816894531,7362300.0 2021-04-13,58.689998626708984,58.93000030517578,58.45000076293945,58.470001220703125,7038900.0 2021-04-14,58.31999969482422,58.7599983215332,57.93000030517578,58.58000183105469,5782700.0 2021-04-15,58.709999084472656,59.04999923706055,58.400001525878906,58.5099983215332,5618600.0 2021-04-16,58.77000045776367,58.900001525878906,58.43000030517578,58.810001373291016,8814100.0 2021-04-19,58.689998626708984,59.15999984741211,58.54999923706055,59.040000915527344,7065200.0 2021-04-20,59.209999084472656,59.459999084472656,58.31999969482422,58.77000045776367,7610700.0 2021-04-21,59.56999969482422,59.79999923706055,59.29999923706055,59.369998931884766,7953600.0 2021-04-22,59.54999923706055,59.77000045776367,59.290000915527344,59.45000076293945,8847700.0 2021-04-23,59.5099983215332,59.959999084472656,59.369998931884766,59.59000015258789,6588300.0 2021-04-26,58.77000045776367,59.61000061035156,58.66999816894531,59.470001220703125,7693900.0 2021-04-27,58.720001220703125,58.939998626708984,58.4900016784668,58.61000061035156,7653800.0 2021-04-28,60.880001068115234,61.869998931884766,60.13999938964844,60.439998626708984,15348000.0 2021-04-29,60.90999984741211,61.25,60.459999084472656,60.880001068115234,8424300.0 2021-04-30,60.810001373291016,61.02000045776367,60.189998626708984,60.939998626708984,9065800.0 2021-05-03,61.40999984741211,61.779998779296875,60.90999984741211,60.90999984741211,7229000.0 2021-05-04,60.7400016784668,61.779998779296875,60.560001373291016,61.369998931884766,9154200.0 2021-05-05,61.13999938964844,61.29999923706055,60.5,60.939998626708984,8432300.0 2021-05-06,61.720001220703125,61.880001068115234,61.02000045776367,61.08000183105469,6330300.0 2021-05-07,61.849998474121094,62.439998626708984,61.540000915527344,62.439998626708984,5903100.0 2021-05-10,62.06999969482422,62.66999816894531,61.970001220703125,62.2400016784668,6402300.0 2021-05-11,61.95000076293945,62.630001068115234,61.5099983215332,62.34000015258789,7675100.0 2021-05-12,61.560001373291016,62.13999938964844,61.41999816894531,62.13999938964844,7913800.0 2021-05-13,62.38999938964844,62.7400016784668,61.369998931884766,61.470001220703125,6788600.0 2021-05-14,62.369998931884766,62.900001525878906,62.36000061035156,62.689998626708984,5171400.0 2021-05-17,62.470001220703125,62.790000915527344,62.13999938964844,62.56999969482422,6976600.0 2021-05-18,62.18000030517578,62.689998626708984,62.06999969482422,62.41999816894531,4068100.0 2021-05-19,62.34000015258789,62.38999938964844,61.720001220703125,61.9900016784668,6217300.0 2021-05-20,63.11000061035156,63.31999969482422,62.220001220703125,62.22999954223633,6706800.0 2021-05-21,63.36000061035156,63.689998626708984,62.91999816894531,63.290000915527344,8476200.0 2021-05-24,63.68000030517578,64.0199966430664,63.400001525878906,63.52000045776367,5996400.0 2021-05-25,63.709999084472656,63.81999969482422,63.20000076293945,63.81999969482422,5383100.0 2021-05-26,63.630001068115234,63.959999084472656,63.380001068115234,63.95000076293945,6652300.0 2021-05-27,63.310001373291016,63.83000183105469,63.2599983215332,63.619998931884766,7659300.0 2021-05-28,63.529998779296875,63.84000015258789,63.470001220703125,63.529998779296875,9001000.0 2021-06-01,63.33000183105469,63.959999084472656,63.11000061035156,63.79999923706055,5889800.0 2021-06-02,63.619998931884766,63.650001525878906,63.290000915527344,63.439998626708984,6288800.0 2021-06-03,63.7400016784668,63.79999923706055,63.31999969482422,63.369998931884766,4715700.0 2021-06-04,64.0199966430664,64.37000274658203,63.72999954223633,63.869998931884766,4693200.0 2021-06-07,63.66999816894531,64.2699966430664,63.29999923706055,64.25,6339500.0 2021-06-08,63.290000915527344,63.810001373291016,63.16999816894531,63.630001068115234,6291000.0 2021-06-09,63.310001373291016,63.59000015258789,63.0099983215332,63.150001525878906,5561300.0 2021-06-10,63.630001068115234,63.86000061035156,63.29999923706055,63.34000015258789,6471900.0 2021-06-11,63.779998779296875,63.880001068115234,63.38999938964844,63.880001068115234,3479500.0 2021-06-14,63.790000915527344,63.79999923706055,63.25,63.31999969482422,4344500.0 2021-06-15,63.65999984741211,63.91999816894531,63.5099983215332,63.86000061035156,6101000.0 2021-06-16,62.7400016784668,63.790000915527344,62.709999084472656,63.34000015258789,7275400.0 2021-06-17,63.189998626708984,63.36000061035156,62.54999923706055,62.7599983215332,7435700.0 2021-06-18,62.13999938964844,63.150001525878906,61.869998931884766,63.040000915527344,16415000.0 2021-06-21,62.65999984741211,62.88999938964844,62.189998626708984,62.43000030517578,9008400.0 2021-06-22,62.869998931884766,63.040000915527344,62.540000915527344,62.65999984741211,6230000.0 2021-06-23,62.33000183105469,62.79999923706055,62.31999969482422,62.54999923706055,4656300.0 2021-06-24,62.650001525878906,62.90999984741211,61.900001525878906,62.279998779296875,5778900.0 2021-06-25,63.18000030517578,63.29999923706055,62.439998626708984,62.470001220703125,5676000.0 2021-06-28,63.189998626708984,63.47999954223633,63.06999969482422,63.09000015258789,4611300.0 2021-06-29,62.34000015258789,63.02000045776367,62.15999984741211,62.81999969482422,4480300.0 2021-06-30,62.439998626708984,62.56999969482422,62.18000030517578,62.2599983215332,5302300.0 2021-07-01,62.470001220703125,62.77000045776367,62.2599983215332,62.400001525878906,3955300.0 2021-07-02,62.599998474121094,62.849998474121094,62.52000045776367,62.630001068115234,4102900.0 2021-07-06,62.34000015258789,62.560001373291016,61.810001373291016,62.560001373291016,6979800.0 2021-07-07,63.04999923706055,63.310001373291016,62.400001525878906,62.43000030517578,4967000.0 2021-07-08,62.95000076293945,63.560001373291016,62.56999969482422,63.04999923706055,6660600.0 2021-07-09,63.02000045776367,63.220001220703125,62.81999969482422,62.900001525878906,4261700.0 2021-07-12,62.95000076293945,63.029998779296875,62.650001525878906,62.91999816894531,4914000.0 2021-07-13,63.06999969482422,63.599998474121094,62.91999816894531,63.060001373291016,5315100.0 2021-07-14,63.5099983215332,63.72999954223633,63.0,63.38999938964844,6923500.0 2021-07-15,64.12000274658203,64.16999816894531,63.349998474121094,63.369998931884766,5512100.0 2021-07-16,64.26000213623047,64.44999694824219,64.01000213623047,64.01000213623047,5256000.0 2021-07-19,64.0199966430664,64.97000122070312,63.43000030517578,64.81999969482422,8164500.0 2021-07-20,64.41000366210938,64.91000366210938,64.26000213623047,64.26000213623047,7253800.0 2021-07-21,64.0199966430664,64.81999969482422,63.95000076293945,64.76000213623047,4527900.0 2021-07-22,63.84000015258789,64.0199966430664,63.459999084472656,63.880001068115234,4920600.0 2021-07-23,64.88999938964844,65.11000061035156,63.869998931884766,64.12999725341797,5975200.0 2021-07-26,64.83999633789062,65.0999984741211,64.66000366210938,64.79000091552734,6054500.0 2021-07-27,65.2300033569336,65.5999984741211,64.70999908447266,64.91999816894531,6916800.0 2021-07-28,63.400001525878906,64.66999816894531,63.189998626708984,63.880001068115234,9224500.0 2021-07-29,63.33000183105469,63.939998626708984,63.2400016784668,63.529998779296875,7636500.0 2021-07-30,63.2599983215332,63.65999984741211,63.130001068115234,63.349998474121094,6402600.0 2021-08-02,63.459999084472656,63.86000061035156,63.310001373291016,63.369998931884766,5021600.0 2021-08-03,63.380001068115234,63.59000015258789,63.220001220703125,63.38999938964844,3766900.0 2021-08-04,61.720001220703125,63.619998931884766,61.54999923706055,63.619998931884766,8212200.0 2021-08-05,61.86000061035156,62.08000183105469,61.619998931884766,61.970001220703125,5693000.0 2021-08-06,61.77000045776367,62.11000061035156,61.599998474121094,61.959999084472656,6275200.0 2021-08-09,62.02000045776367,62.2599983215332,61.900001525878906,62.02000045776367,4784200.0 2021-08-10,62.040000915527344,62.33000183105469,61.810001373291016,61.97999954223633,5599400.0 2021-08-11,62.470001220703125,62.779998779296875,62.0,62.119998931884766,8304200.0 2021-08-12,62.38999938964844,62.689998626708984,62.220001220703125,62.689998626708984,5403500.0 2021-08-13,63.36000061035156,63.40999984741211,62.5,62.61000061035156,6595400.0 2021-08-16,63.689998626708984,63.959999084472656,63.33000183105469,63.5,6865400.0 2021-08-17,64.05999755859375,64.12000274658203,63.45000076293945,63.72999954223633,5525600.0 2021-08-18,62.970001220703125,64.05999755859375,62.90999984741211,63.84000015258789,4412300.0 2021-08-19,63.68000030517578,63.75,62.790000915527344,62.90999984741211,5700100.0 2021-08-20,63.4900016784668,63.83000183105469,63.27000045776367,63.689998626708984,4215500.0 2021-08-23,63.099998474121094,63.540000915527344,62.970001220703125,63.43000030517578,4777800.0 2021-08-24,62.25,63.11000061035156,62.099998474121094,63.11000061035156,5829800.0 2021-08-25,61.869998931884766,62.2599983215332,61.720001220703125,62.2599983215332,5669400.0 2021-08-26,61.439998626708984,61.880001068115234,61.290000915527344,61.779998779296875,4632800.0 2021-08-27,61.88999938964844,62.119998931884766,61.31999969482422,61.439998626708984,5779300.0 2021-08-30,62.15999984741211,62.2400016784668,61.650001525878906,61.77000045776367,4185500.0 2021-08-31,62.06999969482422,62.369998931884766,61.7599983215332,62.279998779296875,7390000.0 2021-09-01,62.33000183105469,62.54999923706055,62.040000915527344,62.33000183105469,4335900.0 2021-09-02,61.91999816894531,62.5,61.68000030517578,62.5,4346200.0 2021-09-03,61.720001220703125,61.90999984741211,61.04999923706055,61.7599983215332,5360700.0 2021-09-07,60.040000915527344,61.560001373291016,59.939998626708984,61.380001068115234,7789700.0 2021-09-08,60.86000061035156,60.95000076293945,59.90999984741211,60.18000030517578,7162800.0 2021-09-09,60.61000061035156,60.90999984741211,60.529998779296875,60.90999984741211,4909300.0 2021-09-10,60.22999954223633,60.599998474121094,60.099998474121094,60.41999816894531,5596600.0 2021-09-13,60.77000045776367,61.439998626708984,60.529998779296875,60.59000015258789,7723100.0 2021-09-14,60.349998474121094,60.97999954223633,60.189998626708984,60.7599983215332,3858500.0 2021-09-15,60.5099983215332,60.66999816894531,60.060001373291016,60.29999923706055,5385200.0 2021-09-16,60.709999084472656,60.93000030517578,60.08000183105469,60.619998931884766,7513200.0 2021-09-17,60.939998626708984,61.220001220703125,60.150001525878906,60.47999954223633,16980400.0 2021-09-20,60.43000030517578,61.060001373291016,59.9900016784668,60.77000045776367,11213100.0 2021-09-21,60.220001220703125,61.13999938964844,60.119998931884766,60.689998626708984,7156700.0 2021-09-22,60.560001373291016,60.970001220703125,60.36000061035156,60.599998474121094,4999000.0 2021-09-23,60.72999954223633,61.119998931884766,60.459999084472656,60.5,6197500.0 2021-09-24,60.36000061035156,60.709999084472656,60.209999084472656,60.38999938964844,6647100.0 2021-09-27,59.470001220703125,60.54999923706055,59.38999938964844,60.15999984741211,6614000.0 2021-09-28,58.70000076293945,59.29999923706055,58.209999084472656,59.189998626708984,9139500.0 2021-09-29,59.04999923706055,59.4900016784668,58.029998779296875,58.2400016784668,7399100.0 2021-09-30,58.18000030517578,59.29999923706055,58.119998931884766,59.119998931884766,6778300.0 2021-10-01,58.209999084472656,58.540000915527344,57.68000030517578,58.349998474121094,6266400.0 2021-10-04,58.06999969482422,58.779998779296875,57.630001068115234,58.209999084472656,8281800.0 2021-10-05,58.83000183105469,59.11000061035156,57.900001525878906,58.0,8160900.0 2021-10-06,60.20000076293945,60.25,58.349998474121094,58.88999938964844,11222800.0 2021-10-07,59.88999938964844,60.34000015258789,59.790000915527344,60.060001373291016,7540700.0 2021-10-08,59.540000915527344,60.0,59.40999984741211,59.959999084472656,5787700.0 2021-10-11,59.41999816894531,59.849998474121094,59.34000015258789,59.849998474121094,5266400.0 2021-10-12,59.66999816894531,59.90999984741211,59.41999816894531,59.630001068115234,6343100.0 2021-10-13,59.959999084472656,60.400001525878906,59.369998931884766,59.95000076293945,5639000.0 2021-10-14,60.630001068115234,60.7400016784668,60.16999816894531,60.29999923706055,4941500.0 2021-10-15,60.150001525878906,60.66999816894531,59.7599983215332,60.630001068115234,10518900.0 2021-10-18,59.75,60.099998474121094,59.33000183105469,59.88999938964844,4434200.0 2021-10-19,59.790000915527344,59.900001525878906,59.33000183105469,59.900001525878906,6978000.0 2021-10-20,60.290000915527344,60.529998779296875,59.86000061035156,59.9900016784668,4228900.0 2021-10-21,60.15999984741211,60.29999923706055,59.75,60.16999816894531,5713400.0 2021-10-22,60.52000045776367,60.59000015258789,60.099998474121094,60.119998931884766,3822600.0 2021-10-25,60.34000015258789,60.900001525878906,60.119998931884766,60.70000076293945,4979500.0 2021-10-26,60.83000183105469,61.08000183105469,60.16999816894531,60.31999969482422,3938700.0 2021-10-27,60.38999938964844,60.959999084472656,60.130001068115234,60.959999084472656,5127600.0 2021-10-28,60.95000076293945,60.97999954223633,60.220001220703125,60.41999816894531,5106100.0 2021-10-29,60.7400016784668,61.15999984741211,60.63999938964844,60.91999816894531,5074300.0 2021-11-01,60.90999984741211,61.349998474121094,60.54999923706055,60.70000076293945,5322600.0 2021-11-02,61.36000061035156,61.380001068115234,60.369998931884766,60.900001525878906,5385800.0 2021-11-03,62.34000015258789,63.40999984741211,61.90999984741211,63.04999923706055,7451100.0 2021-11-04,62.09000015258789,62.41999816894531,61.68000030517578,61.77000045776367,5914100.0 2021-11-05,62.2599983215332,62.720001220703125,62.13999938964844,62.5,4609300.0 2021-11-08,61.880001068115234,62.400001525878906,61.52000045776367,62.290000915527344,4321100.0 2021-11-09,62.2400016784668,62.36000061035156,61.66999816894531,61.880001068115234,4258400.0 2021-11-10,62.72999954223633,62.970001220703125,62.33000183105469,62.52000045776367,7044000.0 2021-11-11,62.470001220703125,62.75,62.099998474121094,62.68000030517578,3661500.0 2021-11-12,62.779998779296875,63.18000030517578,62.29999923706055,62.59000015258789,5176500.0 2021-11-15,62.849998474121094,62.95000076293945,62.5099983215332,62.75,3503300.0 2021-11-16,62.470001220703125,63.349998474121094,62.43000030517578,62.91999816894531,6405000.0 2021-11-17,62.16999816894531,62.439998626708984,61.970001220703125,62.18000030517578,10948900.0 2021-11-18,62.34000015258789,62.59000015258789,61.86000061035156,62.02000045776367,7297800.0 2021-11-19,60.52000045776367,62.619998931884766,60.41999816894531,62.599998474121094,10543300.0 2021-11-22,60.970001220703125,61.36000061035156,59.939998626708984,60.400001525878906,7272400.0 2021-11-23,61.40999984741211,61.599998474121094,60.880001068115234,61.0,6544200.0 2021-11-24,61.31999969482422,61.79999923706055,60.95000076293945,61.400001525878906,5120400.0 2021-11-26,60.25,61.40999984741211,60.09000015258789,61.029998779296875,4999800.0 2021-11-29,60.63999938964844,60.779998779296875,59.88999938964844,60.41999816894531,6253700.0 2021-11-30,58.939998626708984,60.43000030517578,58.599998474121094,60.41999816894531,10679700.0 2021-12-01,58.560001373291016,59.7599983215332,58.5099983215332,59.369998931884766,5762300.0 2021-12-02,59.459999084472656,59.869998931884766,58.68000030517578,58.810001373291016,7525700.0 2021-12-03,60.2599983215332,60.56999969482422,59.689998626708984,59.79999923706055,7735400.0 2021-12-06,61.41999816894531,61.720001220703125,60.68000030517578,60.68000030517578,5921100.0 2021-12-07,61.40999984741211,61.939998626708984,61.220001220703125,61.41999816894531,7717900.0 2021-12-08,60.880001068115234,61.369998931884766,60.029998779296875,61.33000183105469,6678500.0 2021-12-09,60.9900016784668,61.06999969482422,60.52000045776367,60.86000061035156,3518600.0 2021-12-10,62.2599983215332,62.400001525878906,61.099998474121094,61.5099983215332,6999100.0 2021-12-13,63.16999816894531,63.5099983215332,61.900001525878906,62.29999923706055,9512200.0 2021-12-14,63.38999938964844,63.43000030517578,62.970001220703125,63.130001068115234,10391100.0 2021-12-15,64.79000091552734,64.97000122070312,63.470001220703125,63.58000183105469,11735100.0 2021-12-16,65.69000244140625,66.04000091552734,64.33000183105469,64.66999816894531,10808500.0 2021-12-17,64.95999908447266,66.05999755859375,64.93000030517578,65.61000061035156,12439900.0 2021-12-20,64.77999877929688,64.94999694824219,64.38999938964844,64.7699966430664,8996200.0 2021-12-21,64.31999969482422,64.86000061035156,64.08999633789062,64.66999816894531,6771200.0 2021-12-22,64.83000183105469,64.94999694824219,64.11000061035156,64.12000274658203,5122900.0 2021-12-23,64.94000244140625,65.25,64.79000091552734,64.94999694824219,3943300.0 2021-12-27,65.5199966430664,65.55999755859375,64.77999877929688,64.94999694824219,3813200.0 2021-12-28,66.01000213623047,66.08000183105469,65.51000213623047,65.61000061035156,3254900.0 2021-12-29,66.37000274658203,66.54000091552734,65.9000015258789,66.08999633789062,4753900.0 2021-12-30,65.75,66.33999633789062,65.69000244140625,66.20999908447266,5563000.0 2021-12-31,66.30999755859375,66.4000015258789,65.69000244140625,65.77999877929688,5076700.0 2022-01-03,65.97000122070312,66.05999755859375,65.08000183105469,65.75,8978100.0 2022-01-04,66.44999694824219,67.1500015258789,65.87000274658203,65.98999786376953,7519400.0 2022-01-05,67.41000366210938,67.95999908447266,66.68000030517578,66.80000305175781,10723200.0 2022-01-06,67.37999725341797,67.93000030517578,66.97000122070312,67.55000305175781,9204600.0 2022-01-07,67.55000305175781,67.76000213623047,66.9800033569336,67.2699966430664,6454800.0 2022-01-10,67.02999877929688,67.83000183105469,66.86000061035156,67.69000244140625,6823800.0 2022-01-11,67.26000213623047,67.45999908447266,66.25,67.33000183105469,5295500.0 2022-01-12,67.37000274658203,67.52999877929688,66.83000183105469,67.18000030517578,5798100.0 2022-01-13,67.63999938964844,67.7699966430664,67.08000183105469,67.25,6692100.0 2022-01-14,68.0999984741211,68.16000366210938,67.08000183105469,67.45999908447266,6337600.0 2022-01-18,67.37000274658203,67.41999816894531,66.6500015258789,67.26000213623047,6739500.0 2022-01-19,67.5999984741211,68.16999816894531,67.44999694824219,67.55999755859375,7244900.0 2022-01-20,67.76000213623047,68.18000030517578,67.45999908447266,67.58000183105469,10461100.0 2022-01-21,68.36000061035156,69.47000122070312,68.19999694824219,68.2300033569336,18880800.0 2022-01-24,67.61000061035156,68.91000366210938,66.05999755859375,68.61000061035156,13793300.0 2022-01-25,66.9800033569336,67.30999755859375,66.20999908447266,67.27999877929688,12863000.0 2022-01-26,66.62000274658203,67.48999786376953,66.12000274658203,66.47000122070312,10027600.0 2022-01-27,67.47000122070312,68.63999938964844,66.94000244140625,67.20999908447266,12175700.0 2022-01-28,66.41999816894531,66.54000091552734,63.900001525878906,65.12999725341797,15471000.0 2022-01-31,67.02999877929688,67.36000061035156,65.70999908447266,66.26000213623047,9657600.0 2022-02-01,66.68000030517578,67.31999969482422,66.05999755859375,66.98999786376953,6609500.0 2022-02-02,67.9000015258789,68.05000305175781,66.51000213623047,66.80999755859375,6882100.0 2022-02-03,67.94000244140625,68.45999908447266,67.45999908447266,67.72000122070312,7276500.0 2022-02-04,67.0199966430664,68.13999938964844,66.8499984741211,67.61000061035156,7909600.0 2022-02-07,67.4800033569336,67.76000213623047,66.79000091552734,67.29000091552734,6760900.0 2022-02-08,68.05000305175781,68.29000091552734,67.41000366210938,67.72000122070312,6590200.0 2022-02-09,67.95999908447266,68.58999633789062,67.79000091552734,68.4800033569336,5557700.0 2022-02-10,66.7699966430664,67.88999938964844,66.55999755859375,67.23999786376953,7609200.0 2022-02-11,66.69999694824219,67.37999725341797,66.55000305175781,67.08000183105469,8130100.0 2022-02-14,66.13999938964844,67.0199966430664,65.3499984741211,66.94000244140625,7225500.0 2022-02-15,65.87000274658203,66.73999786376953,65.56999969482422,66.30000305175781,6779000.0 2022-02-16,65.70999908447266,66.5199966430664,65.19999694824219,66.02999877929688,6103200.0 2022-02-17,66.05999755859375,66.31999969482422,65.12999725341797,65.58000183105469,7492700.0 2022-02-18,66.0,66.52999877929688,65.62000274658203,66.02999877929688,6050500.0 2022-02-22,66.47000122070312,66.66999816894531,65.75,66.55000305175781,8937100.0 2022-02-23,66.27999877929688,66.9800033569336,66.19000244140625,66.6500015258789,7177300.0 2022-02-24,64.6500015258789,65.87000274658203,63.220001220703125,65.30999755859375,10323900.0 2022-02-25,66.76000213623047,66.79000091552734,64.9000015258789,65.0199966430664,7561800.0 2022-02-28,65.4800033569336,65.94000244140625,64.66999816894531,65.56999969482422,7916600.0 2022-03-01,64.33999633789062,65.44999694824219,64.12999725341797,64.98999786376953,8740800.0 2022-03-02,64.69999694824219,65.06999969482422,63.97999954223633,64.2300033569336,7452400.0 2022-03-03,64.91000366210938,65.48999786376953,64.6500015258789,65.0999984741211,6539700.0 2022-03-04,63.83000183105469,64.26000213623047,63.209999084472656,64.04000091552734,10949600.0 2022-03-07,62.529998779296875,63.7599983215332,62.18000030517578,63.7599983215332,13768300.0 2022-03-08,60.79999923706055,62.79999923706055,60.709999084472656,62.470001220703125,13037600.0 2022-03-09,61.290000915527344,62.08000183105469,61.09000015258789,61.599998474121094,8709400.0 2022-03-10,60.15999984741211,60.709999084472656,59.68000030517578,60.619998931884766,7342000.0 2022-03-11,59.119998931884766,61.06999969482422,59.02000045776367,60.5,9385100.0 2022-03-14,59.34000015258789,60.43000030517578,59.209999084472656,59.47999954223633,9806700.0 2022-03-15,61.16999816894531,61.279998779296875,59.59000015258789,59.84000015258789,9677200.0 2022-03-16,61.95000076293945,62.16999816894531,61.02000045776367,61.459999084472656,12071100.0 2022-03-17,62.27000045776367,62.779998779296875,61.34000015258789,61.959999084472656,7243600.0 2022-03-18,61.5099983215332,61.880001068115234,60.95000076293945,61.54999923706055,12832900.0 2022-03-21,61.369998931884766,61.88999938964844,61.09000015258789,61.540000915527344,8934000.0 2022-03-22,61.56999969482422,61.83000183105469,60.869998931884766,61.68000030517578,7529800.0 2022-03-23,60.779998779296875,62.060001373291016,60.72999954223633,61.66999816894531,7435600.0 2022-03-24,60.849998474121094,61.16999816894531,60.29999923706055,61.119998931884766,10921000.0 2022-03-25,61.52000045776367,61.790000915527344,60.959999084472656,61.0,6223100.0 2022-03-28,61.56999969482422,61.810001373291016,61.150001525878906,61.650001525878906,8029500.0 2022-03-29,63.060001373291016,63.06999969482422,62.060001373291016,62.060001373291016,9902500.0 2022-03-30,62.75,62.86000061035156,62.15999984741211,62.650001525878906,6171600.0 2022-03-31,62.779998779296875,63.130001068115234,62.599998474121094,62.79999923706055,8379600.0 2022-04-01,63.529998779296875,63.63999938964844,62.20000076293945,63.0,6898700.0 2022-04-04,63.040000915527344,63.52000045776367,62.470001220703125,63.36000061035156,6155500.0 2022-04-05,63.0099983215332,63.77000045776367,62.779998779296875,62.779998779296875,5364800.0 2022-04-06,63.209999084472656,63.59000015258789,62.720001220703125,63.04999923706055,5389600.0 2022-04-07,62.88999938964844,63.18000030517578,61.95000076293945,63.13999938964844,7458000.0 2022-04-08,63.400001525878906,63.59000015258789,62.779998779296875,63.09000015258789,7833600.0 2022-04-11,63.40999984741211,64.1500015258789,63.29999923706055,63.959999084472656,9693800.0 2022-04-12,63.66999816894531,64.33000183105469,63.290000915527344,64.08000183105469,7379200.0 2022-04-13,63.849998474121094,64.08000183105469,63.41999816894531,63.689998626708984,5873500.0 2022-04-14,63.720001220703125,64.22000122070312,63.68000030517578,64.1500015258789,6651300.0 2022-04-18,63.56999969482422,64.0199966430664,63.25,63.619998931884766,5777600.0 2022-04-19,65.20999908447266,65.5,63.599998474121094,63.7400016784668,7233700.0 2022-04-20,65.7300033569336,65.97000122070312,65.23999786376953,65.23999786376953,8234600.0 2022-04-21,65.83999633789062,66.3499984741211,65.73999786376953,65.8499984741211,6418800.0 2022-04-22,65.05999755859375,66.18000030517578,65.04000091552734,65.9800033569336,7740700.0 2022-04-25,65.77999877929688,65.97000122070312,64.5199966430664,65.61000061035156,8913900.0 2022-04-26,64.04000091552734,66.02999877929688,64.04000091552734,65.86000061035156,9883800.0 2022-04-27,64.05000305175781,65.66000366210938,63.93000030517578,65.54000091552734,9892400.0 2022-04-28,66.22000122070312,66.33000183105469,64.11000061035156,64.19999694824219,9786400.0 2022-04-29,64.4800033569336,66.04000091552734,64.36000061035156,65.95999908447266,10385400.0 2022-05-02,63.790000915527344,65.4800033569336,62.9900016784668,65.30999755859375,10049400.0 2022-05-03,64.69000244140625,64.88999938964844,63.63999938964844,64.11000061035156,9538700.0 2022-05-04,66.19000244140625,66.30000305175781,64.43000030517578,64.5199966430664,8348000.0 2022-05-05,65.2300033569336,66.06999969482422,64.80999755859375,65.72000122070312,8843800.0 2022-05-06,65.7300033569336,65.94000244140625,64.75,65.05000305175781,9037800.0 2022-05-09,66.27999877929688,66.70999908447266,65.2300033569336,65.4000015258789,11709000.0 2022-05-10,65.91999816894531,67.93000030517578,65.70999908447266,66.88999938964844,10974900.0 2022-05-11,65.55999755859375,66.41000366210938,65.43000030517578,65.61000061035156,9728200.0 2022-05-12,65.68000030517578,65.9000015258789,64.83999633789062,65.63999938964844,8676400.0 2022-05-13,66.37999725341797,66.45999908447266,65.36000061035156,65.83000183105469,7884200.0 2022-05-16,66.12999725341797,66.44999694824219,65.80000305175781,66.4000015258789,7955000.0 2022-05-17,65.72000122070312,66.25,64.54000091552734,66.13999938964844,10053400.0 2022-05-18,60.939998626708984,65.44999694824219,60.709999084472656,65.4000015258789,12698500.0 2022-05-19,61.11000061035156,61.560001373291016,59.650001525878906,60.33000183105469,10834400.0 2022-05-20,61.189998626708984,61.459999084472656,60.40999984741211,61.220001220703125,14293200.0 2022-05-23,62.040000915527344,62.41999816894531,61.5099983215332,62.060001373291016,7476200.0 2022-05-24,63.0,63.040000915527344,61.7599983215332,61.970001220703125,6505400.0 2022-05-25,62.369998931884766,62.97999954223633,61.779998779296875,62.810001373291016,8517400.0 2022-05-26,62.5,63.22999954223633,62.27000045776367,62.29999923706055,5930800.0 2022-05-27,63.7599983215332,63.7599983215332,62.5,62.790000915527344,8631200.0 2022-05-31,63.560001373291016,63.939998626708984,62.61000061035156,63.619998931884766,8767500.0 2022-06-01,62.90999984741211,63.7400016784668,62.08000183105469,63.45000076293945,7621800.0 2022-06-02,63.040000915527344,63.060001373291016,61.470001220703125,62.849998474121094,7719200.0 2022-06-03,62.40999984741211,63.040000915527344,62.08000183105469,62.84000015258789,6221300.0 2022-06-06,62.45000076293945,63.13999938964844,62.220001220703125,62.709999084472656,4556100.0 2022-06-07,63.2400016784668,63.34000015258789,61.880001068115234,61.959999084472656,5929700.0 2022-06-08,62.619998931884766,63.15999984741211,62.5099983215332,63.0,3861200.0 2022-06-09,61.22999954223633,63.02000045776367,61.20000076293945,62.439998626708984,7124600.0 2022-06-10,60.79999923706055,61.310001373291016,60.040000915527344,60.5099983215332,8265400.0 2022-06-13,59.20000076293945,60.29999923706055,58.970001220703125,60.20000076293945,8704100.0 2022-06-14,58.470001220703125,59.599998474121094,57.81999969482422,59.52000045776367,7096500.0 2022-06-15,59.040000915527344,59.880001068115234,58.290000915527344,58.939998626708984,9212300.0 2022-06-16,58.61000061035156,59.18000030517578,57.9900016784668,58.400001525878906,7999200.0 2022-06-17,58.79999923706055,59.20000076293945,58.099998474121094,58.720001220703125,11416100.0 2022-06-21,59.81999969482422,60.08000183105469,58.290000915527344,59.279998779296875,10582700.0 2022-06-22,60.279998779296875,60.7400016784668,59.630001068115234,59.84000015258789,10349500.0 2022-06-23,61.040000915527344,61.400001525878906,60.52000045776367,60.540000915527344,6459900.0 2022-06-24,62.650001525878906,62.709999084472656,61.31999969482422,61.59000015258789,6571600.0 2022-06-27,62.630001068115234,62.810001373291016,62.08000183105469,62.150001525878906,5213300.0 2022-06-28,61.720001220703125,63.18000030517578,61.560001373291016,62.869998931884766,6735200.0 2022-06-29,62.04999923706055,62.36000061035156,61.4900016784668,61.5,5056600.0 2022-06-30,62.09000015258789,62.5099983215332,61.5099983215332,61.58000183105469,7291000.0 2022-07-01,63.34000015258789,63.630001068115234,61.54999923706055,61.54999923706055,9481200.0 2022-07-05,62.47999954223633,63.20000076293945,61.130001068115234,63.130001068115234,9230900.0 2022-07-06,62.40999984741211,62.91999816894531,62.13999938964844,62.529998779296875,8540500.0 2022-07-07,62.369998931884766,62.630001068115234,61.779998779296875,62.31999969482422,9442400.0 2022-07-08,62.439998626708984,62.83000183105469,62.15999984741211,62.369998931884766,4951700.0 2022-07-11,62.279998779296875,62.81999969482422,62.02000045776367,62.54999923706055,5223500.0 2022-07-12,62.560001373291016,63.5,62.279998779296875,62.720001220703125,5921500.0 2022-07-13,61.970001220703125,62.650001525878906,61.459999084472656,62.040000915527344,5062800.0 2022-07-14,60.880001068115234,61.189998626708984,60.2599983215332,61.040000915527344,7261400.0 2022-07-15,60.7400016784668,61.630001068115234,60.38999938964844,61.630001068115234,6310300.0 2022-07-18,60.060001373291016,61.0099983215332,59.97999954223633,60.56999969482422,6884800.0 2022-07-19,61.41999816894531,61.599998474121094,60.599998474121094,60.869998931884766,8699600.0 2022-07-20,61.45000076293945,61.9900016784668,61.02000045776367,61.79999923706055,6356100.0 2022-07-21,61.349998474121094,61.70000076293945,60.95000076293945,61.40999984741211,4398700.0 2022-07-22,61.9900016784668,62.029998779296875,61.540000915527344,61.72999954223633,4779700.0 2022-07-25,62.7599983215332,63.119998931884766,61.900001525878906,62.060001373291016,6353400.0 2022-07-26,62.939998626708984,63.099998474121094,61.970001220703125,62.45000076293945,7701100.0 2022-07-27,63.630001068115234,63.81999969482422,62.290000915527344,62.97999954223633,8297500.0 2022-07-28,64.19999694824219,64.4000015258789,63.150001525878906,63.56999969482422,5228500.0 2022-07-29,64.04000091552734,64.44999694824219,63.400001525878906,63.43000030517578,6196400.0 2022-08-01,64.88999938964844,65.16999816894531,63.90999984741211,63.91999816894531,6121600.0 2022-08-02,64.76000213623047,65.16000366210938,64.54000091552734,65.16000366210938,5186400.0 2022-08-03,65.12999725341797,65.31999969482422,64.47000122070312,64.68000030517578,5314000.0 2022-08-04,64.25,65.18000030517578,64.08000183105469,64.97000122070312,5672800.0 2022-08-05,63.77000045776367,64.1500015258789,63.130001068115234,64.1500015258789,5679900.0 2022-08-08,63.939998626708984,64.58999633789062,63.709999084472656,64.0199966430664,4928700.0 2022-08-09,63.93000030517578,64.31999969482422,63.81999969482422,64.16000366210938,3475500.0 2022-08-10,64.47000122070312,64.66000366210938,64.18000030517578,64.31999969482422,3597400.0 2022-08-11,64.29000091552734,65.0999984741211,64.12999725341797,64.80999755859375,3636300.0 2022-08-12,64.19999694824219,64.66999816894531,63.790000915527344,64.48999786376953,4838300.0 2022-08-15,65.18000030517578,65.37999725341797,64.08000183105469,64.38999938964844,4763700.0 2022-08-16,65.95999908447266,66.30999755859375,65.05999755859375,65.18000030517578,5257200.0 2022-08-17,65.51000213623047,65.83999633789062,65.22000122070312,65.77999877929688,4194600.0 2022-08-18,65.55000305175781,65.73999786376953,65.0999984741211,65.47000122070312,3596400.0 2022-08-19,65.36000061035156,65.66000366210938,64.95999908447266,65.22000122070312,5057100.0 2022-08-22,64.51000213623047,65.4800033569336,64.30000305175781,65.25,5429800.0 2022-08-23,63.720001220703125,64.38999938964844,63.650001525878906,64.2300033569336,5409800.0 2022-08-24,64.5999984741211,64.68000030517578,63.59000015258789,63.779998779296875,5911400.0 2022-08-25,64.45999908447266,64.97000122070312,64.06999969482422,64.5999984741211,4375200.0 2022-08-26,62.72999954223633,64.68000030517578,62.56999969482422,64.55999755859375,7071900.0 2022-08-29,62.47999954223633,62.849998474121094,61.790000915527344,62.22999954223633,5480900.0 2022-08-30,61.849998474121094,62.54999923706055,61.63999938964844,62.45000076293945,4850300.0 2022-08-31,61.86000061035156,62.900001525878906,61.81999969482422,61.959999084472656,9945100.0 2022-09-01,61.970001220703125,62.02000045776367,60.970001220703125,61.540000915527344,7562500.0 2022-09-02,60.72999954223633,62.45000076293945,60.380001068115234,62.040000915527344,6262700.0 2022-09-06,60.0,60.86000061035156,59.7599983215332,60.86000061035156,8906800.0 2022-09-07,61.41999816894531,61.5099983215332,59.81999969482422,60.04999923706055,8278100.0 2022-09-08,60.95000076293945,61.25,60.099998474121094,61.0099983215332,5605500.0 2022-09-09,61.33000183105469,61.75,60.93000030517578,61.33000183105469,6341300.0 2022-09-12,61.900001525878906,62.439998626708984,61.45000076293945,61.619998931884766,5887200.0 2022-09-13,59.880001068115234,61.27000045776367,59.619998931884766,61.029998779296875,8652900.0 2022-09-14,60.2400016784668,60.470001220703125,59.93000030517578,60.119998931884766,6543400.0 2022-09-15,59.56999969482422,60.2400016784668,59.310001373291016,60.09000015258789,6629600.0 2022-09-16,60.29999923706055,60.38999938964844,59.380001068115234,59.47999954223633,11923900.0 2022-09-19,60.380001068115234,60.459999084472656,59.849998474121094,60.29999923706055,7782700.0 2022-09-20,59.75,60.22999954223633,59.2599983215332,60.040000915527344,6295200.0 2022-09-21,59.75,61.04999923706055,59.7400016784668,59.939998626708984,8873000.0 2022-09-22,59.79999923706055,60.34000015258789,59.5,59.869998931884766,7005900.0 2022-09-23,58.95000076293945,59.75,58.2599983215332,59.540000915527344,6145400.0 2022-09-26,58.349998474121094,59.119998931884766,58.099998474121094,58.790000915527344,7200000.0 2022-09-27,57.58000183105469,59.130001068115234,57.310001373291016,58.689998626708984,7415400.0 2022-09-28,58.13999938964844,58.459999084472656,57.2599983215332,57.9900016784668,6262700.0 2022-09-29,56.66999816894531,57.70000076293945,56.290000915527344,57.619998931884766,7336400.0 2022-09-30,54.83000183105469,56.70000076293945,54.720001220703125,56.4900016784668,14651500.0 2022-10-03,56.349998474121094,56.560001373291016,54.849998474121094,55.2400016784668,11676200.0 2022-10-04,57.529998779296875,57.93000030517578,56.7400016784668,56.84000015258789,11281900.0 2022-10-05,57.2400016784668,57.650001525878906,56.5099983215332,57.20000076293945,4901100.0 2022-10-06,56.0099983215332,57.33000183105469,55.79999923706055,57.0099983215332,6069700.0 2022-10-07,55.2599983215332,55.95000076293945,54.95000076293945,55.849998474121094,6753300.0 2022-10-10,55.619998931884766,55.86000061035156,54.970001220703125,55.540000915527344,6944600.0 2022-10-11,56.279998779296875,56.7599983215332,55.369998931884766,55.529998779296875,7976200.0 2022-10-12,56.83000183105469,57.540000915527344,56.61000061035156,56.939998626708984,8280200.0 2022-10-13,57.68000030517578,58.029998779296875,55.869998931884766,56.099998474121094,10000100.0 2022-10-14,56.939998626708984,58.31999969482422,56.84000015258789,58.209999084472656,7916400.0 2022-10-17,57.439998626708984,57.970001220703125,57.34000015258789,57.61000061035156,7340600.0 2022-10-18,58.349998474121094,58.70000076293945,57.790000915527344,58.119998931884766,6349100.0 2022-10-19,57.70000076293945,58.59000015258789,57.369998931884766,58.20000076293945,4619000.0 2022-10-20,56.90999984741211,57.869998931884766,56.790000915527344,57.75,5723200.0 2022-10-21,57.349998474121094,57.43000030517578,56.380001068115234,56.58000183105469,9719900.0 2022-10-24,58.7400016784668,58.779998779296875,57.79999923706055,58.16999816894531,6487800.0 2022-10-25,59.310001373291016,59.38999938964844,58.52000045776367,58.83000183105469,7080600.0 2022-10-26,59.900001525878906,60.540000915527344,59.29999923706055,59.84000015258789,6620200.0 2022-10-27,60.310001373291016,60.689998626708984,59.7400016784668,60.0,7547500.0 2022-10-28,61.70000076293945,61.810001373291016,60.41999816894531,60.65999984741211,6263700.0 2022-10-31,61.47999954223633,61.9900016784668,60.63999938964844,61.22999954223633,6840600.0 2022-11-01,61.869998931884766,62.279998779296875,61.540000915527344,61.560001373291016,8507500.0 2022-11-02,62.58000183105469,64.95999908447266,62.0,64.94999694824219,11491100.0 2022-11-03,62.0,62.650001525878906,61.84000015258789,62.09000015258789,8159800.0 2022-11-04,63.220001220703125,63.279998779296875,62.119998931884766,62.310001373291016,7507300.0 2022-11-07,64.38999938964844,64.51000213623047,63.369998931884766,63.400001525878906,6480100.0 2022-11-08,63.91999816894531,64.69999694824219,62.970001220703125,64.19999694824219,6772100.0 2022-11-09,63.38999938964844,64.30999755859375,63.29999923706055,63.849998474121094,5584400.0 2022-11-10,64.9800033569336,65.16999816894531,63.470001220703125,64.76000213623047,8601500.0 2022-11-11,64.80000305175781,65.19000244140625,63.959999084472656,65.05000305175781,6384600.0 2022-11-14,64.0999984741211,65.33000183105469,64.05999755859375,65.0,5870400.0 2022-11-15,64.6500015258789,64.98999786376953,64.16999816894531,64.79000091552734,5930900.0 2022-11-16,65.0,65.55000305175781,64.68000030517578,64.98999786376953,4711100.0 2022-11-17,64.44999694824219,64.62999725341797,64.01000213623047,64.30999755859375,5152200.0 2022-11-18,64.98999786376953,65.08999633789062,64.30999755859375,64.66000366210938,4973200.0 2022-11-21,65.8499984741211,65.95999908447266,65.05000305175781,65.30000305175781,5824700.0 2022-11-22,66.30999755859375,66.38999938964844,65.80999755859375,66.25,4077900.0 2022-11-23,66.66999816894531,66.69999694824219,66.13999938964844,66.30999755859375,3235800.0 2022-11-25,66.69000244140625,66.81999969482422,66.48999786376953,66.66999816894531,2212200.0 2022-11-28,66.1500015258789,66.98999786376953,66.06999969482422,66.68000030517578,3755200.0 2022-11-29,66.05000305175781,66.12999725341797,65.58999633789062,65.80999755859375,3673500.0 2022-11-30,67.61000061035156,67.75,65.58999633789062,65.79000091552734,8415200.0 2022-12-01,68.08999633789062,68.52999877929688,67.69000244140625,67.76000213623047,5846500.0 2022-12-02,68.30999755859375,68.36000061035156,67.20999908447266,67.41000366210938,3798400.0 2022-12-05,67.43000030517578,67.6500015258789,67.05000305175781,67.55000305175781,4190000.0 2022-12-06,67.29000091552734,67.97000122070312,66.91000366210938,67.68000030517578,4819600.0 2022-12-07,68.02999877929688,68.80999755859375,67.4800033569336,67.62000274658203,7222700.0 2022-12-08,67.58999633789062,68.08000183105469,67.19999694824219,67.33999633789062,5929800.0 2022-12-09,67.05999755859375,67.62000274658203,66.94000244140625,67.55999755859375,4819200.0 2022-12-12,67.37999725341797,67.43000030517578,66.9000015258789,67.33999633789062,6225000.0 2022-12-13,67.5999984741211,68.5,67.06999969482422,68.25,6992100.0 2022-12-14,67.26000213623047,68.05999755859375,66.79000091552734,67.73999786376953,7986500.0 2022-12-15,66.38999938964844,67.22000122070312,65.81999969482422,66.94000244140625,7717300.0 2022-12-16,66.16000366210938,66.38999938964844,65.27999877929688,65.91999816894531,17584900.0 2022-12-19,65.69999694824219,66.29000091552734,65.47000122070312,66.05999755859375,7117200.0 2022-12-20,65.8499984741211,66.20999908447266,65.37999725341797,65.77999877929688,5718300.0 2022-12-21,66.88999938964844,67.29000091552734,66.0999984741211,66.25,5608500.0 2022-12-22,66.7300033569336,66.83000183105469,65.97000122070312,66.69000244140625,4856700.0 2022-12-23,67.0999984741211,67.23999786376953,66.54000091552734,66.79000091552734,3365200.0 2022-12-27,67.48999786376953,67.5999984741211,67.13999938964844,67.38999938964844,3139400.0 2022-12-28,66.83000183105469,67.83000183105469,66.80000305175781,67.81999969482422,3499200.0 2022-12-29,66.97000122070312,67.12999725341797,66.5,66.54000091552734,3277700.0 2022-12-30,66.6500015258789,66.98999786376953,66.11000061035156,66.88999938964844,4335300.0 2023-01-03,66.25,66.69999694824219,65.37000274658203,66.5,6545300.0 2023-01-04,66.7300033569336,67.38999938964844,66.26000213623047,66.36000061035156,6086900.0 2023-01-05,66.19000244140625,67.12999725341797,66.02999877929688,66.98999786376953,5353400.0 2023-01-06,68.0199966430664,68.26000213623047,66.88999938964844,67.1500015258789,5845500.0 2023-01-09,67.23999786376953,68.33000183105469,67.22000122070312,67.66999816894531,4132700.0 2023-01-10,67.30999755859375,67.47000122070312,67.0,67.0199966430664,3560600.0 2023-01-11,67.56999969482422,67.81999969482422,66.94000244140625,67.56999969482422,4928700.0 2023-01-12,66.76000213623047,67.52999877929688,66.55999755859375,67.41000366210938,4945800.0 2023-01-13,67.05999755859375,67.11000061035156,66.22000122070312,66.58999633789062,4712700.0 2023-01-17,67.0199966430664,67.5,66.93000030517578,67.18000030517578,6245300.0 2023-01-18,64.56999969482422,66.83999633789062,64.43000030517578,66.7300033569336,6751700.0 2023-01-19,63.84000015258789,64.80999755859375,63.75,64.41000366210938,5933700.0 2023-01-20,64.04000091552734,64.04000091552734,63.2599983215332,63.7599983215332,7524300.0 2023-01-23,64.36000061035156,64.77999877929688,63.91999816894531,64.12999725341797,6108900.0 2023-01-24,64.83999633789062,65.01000213623047,63.7599983215332,64.4000015258789,5025000.0 2023-01-25,65.0,65.0199966430664,64.08000183105469,64.94000244140625,4505600.0 2023-01-26,64.5199966430664,64.8499984741211,64.27999877929688,64.8499984741211,5051500.0 2023-01-27,64.72000122070312,64.94999694824219,64.05999755859375,64.44999694824219,7141800.0 2023-01-30,64.83999633789062,65.44000244140625,64.41000366210938,64.79000091552734,7920700.0 2023-01-31,65.44000244140625,65.4800033569336,64.72000122070312,64.9800033569336,5938700.0 2023-02-01,66.7300033569336,67.12999725341797,65.44000244140625,65.66000366210938,8004500.0 2023-02-02,66.66000366210938,66.79000091552734,65.80000305175781,66.25,6776200.0 2023-02-03,65.91000366210938,66.87000274658203,65.5199966430664,66.81999969482422,6271300.0 2023-02-06,66.16999816894531,66.29000091552734,65.6500015258789,65.91000366210938,4852700.0 2023-02-07,65.08000183105469,65.68000030517578,64.12000274658203,65.68000030517578,8080500.0 2023-02-08,64.79000091552734,64.98999786376953,64.43000030517578,64.75,4792500.0 2023-02-09,64.29000091552734,65.37000274658203,64.22000122070312,65.18000030517578,4150000.0 2023-02-10,65.5,65.58000183105469,64.11000061035156,64.29000091552734,5509500.0 2023-02-13,66.2699966430664,66.73999786376953,65.7699966430664,65.7699966430664,5588200.0 2023-02-14,65.66000366210938,66.41000366210938,65.27999877929688,66.38999938964844,5053000.0 2023-02-15,65.69000244140625,65.69999694824219,65.16999816894531,65.62000274658203,3746400.0 2023-02-16,65.68000030517578,65.76000213623047,64.43000030517578,64.98999786376953,6419600.0 2023-02-17,66.8499984741211,67.02999877929688,65.62000274658203,65.7699966430664,7339800.0 2023-02-21,66.5999984741211,66.94000244140625,65.75,66.69999694824219,6742100.0 2023-02-22,66.2300033569336,67.44000244140625,66.06999969482422,66.66999816894531,5358300.0 2023-02-23,66.06999969482422,66.55000305175781,65.6500015258789,66.41000366210938,4637300.0 2023-02-24,65.55000305175781,65.77999877929688,65.0199966430664,65.7300033569336,5240300.0 2023-02-27,65.63999938964844,66.29000091552734,65.5199966430664,66.01000213623047,3328900.0 2023-02-28,65.18000030517578,65.62999725341797,65.0,65.44000244140625,5597000.0 2023-03-01,64.19000244140625,64.9800033569336,63.81999969482422,64.9800033569336,5115900.0 2023-03-02,65.36000061035156,65.52999877929688,64.06999969482422,64.29000091552734,6635100.0 2023-03-03,65.70999908447266,65.94999694824219,64.62999725341797,65.2699966430664,5641200.0 2023-03-06,65.68000030517578,66.08000183105469,65.55000305175781,65.66000366210938,3878900.0 2023-03-07,64.80999755859375,65.79000091552734,64.38999938964844,65.79000091552734,4850700.0 2023-03-08,65.08999633789062,65.23999786376953,64.5999984741211,64.69999694824219,3015400.0 2023-03-09,64.76000213623047,65.69999694824219,64.47000122070312,65.44000244140625,4065900.0 2023-03-10,64.9000015258789,65.51000213623047,64.73999786376953,65.01000213623047,5744800.0 2023-03-13,65.54000091552734,66.94000244140625,65.0199966430664,65.0199966430664,11336500.0 2023-03-14,66.29000091552734,66.38999938964844,65.27999877929688,65.58000183105469,7653600.0 2023-03-15,66.4000015258789,66.5999984741211,65.06999969482422,65.63999938964844,8512800.0 2023-03-16,66.94000244140625,67.04000091552734,65.73999786376953,66.37999725341797,7079900.0 2023-03-17,66.4000015258789,66.91000366210938,65.83000183105469,66.77999877929688,13634200.0 2023-03-20,67.7300033569336,67.73999786376953,66.5999984741211,66.6500015258789,8081300.0 2023-03-21,67.83000183105469,67.93000030517578,67.12000274658203,67.80999755859375,8566100.0 2023-03-22,67.36000061035156,68.43000030517578,67.33000183105469,68.0,6989600.0 2023-03-23,67.19999694824219,67.7699966430664,67.0,67.20999908447266,6043900.0 2023-03-24,69.04000091552734,69.0999984741211,67.4800033569336,67.4800033569336,7200600.0 2023-03-27,69.16000366210938,69.75,69.12999725341797,69.19999694824219,6253800.0 2023-03-28,69.58999633789062,70.05999755859375,69.16000366210938,69.20999908447266,5725900.0 2023-03-29,70.37000274658203,70.38999938964844,70.02999877929688,70.02999877929688,4833500.0 2023-03-30,69.58000183105469,70.22000122070312,69.41999816894531,70.0199966430664,7116000.0 2023-03-31,69.72000122070312,70.0199966430664,69.45999908447266,69.94000244140625,7037300.0 2023-04-03,70.22000122070312,70.61000061035156,68.95999908447266,69.45999908447266,5755700.0 2023-04-04,70.5199966430664,70.6500015258789,70.02999877929688,70.12000274658203,4397700.0 2023-04-05,71.4000015258789,71.5999984741211,70.8499984741211,70.94000244140625,5789300.0 2023-04-06,71.05000305175781,71.8499984741211,70.86000061035156,71.66000366210938,5024100.0 2023-04-10,70.52999877929688,70.80999755859375,69.75,70.72000122070312,4965500.0 2023-04-11,70.30999755859375,70.73999786376953,70.22000122070312,70.45999908447266,5060100.0 2023-04-12,70.20999908447266,70.69000244140625,70.01000213623047,70.36000061035156,6794200.0 2023-04-13,70.44000244140625,70.54000091552734,69.72000122070312,70.30000305175781,5410000.0 2023-04-14,69.80999755859375,70.36000061035156,69.68000030517578,70.12999725341797,4423600.0 2023-04-17,70.26000213623047,70.3499984741211,69.70999908447266,70.04000091552734,5178500.0 2023-04-18,70.5,70.62000274658203,69.93000030517578,70.22000122070312,3782300.0 2023-04-19,70.36000061035156,70.7300033569336,70.23999786376953,70.6500015258789,4785100.0 2023-04-20,71.02999877929688,71.26000213623047,70.27999877929688,70.27999877929688,4808000.0 2023-04-21,71.31999969482422,71.52999877929688,70.81999969482422,71.23999786376953,4546000.0 2023-04-24,71.80999755859375,71.88999938964844,71.30000305175781,71.3499984741211,4203400.0 2023-04-25,72.5,72.62999725341797,71.7699966430664,71.80999755859375,5980400.0 2023-04-26,72.33000183105469,72.47000122070312,71.58999633789062,71.70999908447266,5877200.0 2023-04-27,73.81999969482422,73.88999938964844,72.18000030517578,72.38999938964844,7665100.0 2023-04-28,76.72000122070312,78.58999633789062,75.69000244140625,75.87999725341797,14860900.0 2023-05-01,77.22000122070312,77.72000122070312,76.19000244140625,76.5199966430664,6670400.0 2023-05-02,77.5999984741211,77.7699966430664,76.5199966430664,77.31999969482422,7971900.0 2023-05-03,77.0199966430664,78.01000213623047,76.66000366210938,77.88999938964844,5957400.0 2023-05-04,77.29000091552734,77.5,76.76000213623047,77.41999816894531,5725400.0 2023-05-05,77.55999755859375,77.62999725341797,76.7699966430664,77.05999755859375,5461000.0 2023-05-08,78.11000061035156,78.20999908447266,76.95999908447266,77.25,5676500.0 2023-05-09,77.88999938964844,78.06999969482422,77.31999969482422,77.9000015258789,3825700.0 2023-05-10,77.88999938964844,78.37999725341797,77.51000213623047,77.88999938964844,5160400.0 2023-05-11,78.36000061035156,78.44000244140625,77.3499984741211,77.91999816894531,3679500.0 2023-05-12,77.87999725341797,78.54000091552734,77.73999786376953,78.4000015258789,5085400.0 2023-05-15,77.7300033569336,78.26000213623047,77.31999969482422,78.12000274658203,3189500.0 2023-05-16,77.80000305175781,78.01000213623047,76.93000030517578,77.5999984741211,4389300.0 2023-05-17,77.2300033569336,77.91999816894531,76.55999755859375,77.80000305175781,4907800.0 2023-05-18,77.2699966430664,77.30999755859375,76.62000274658203,76.80999755859375,5040200.0 2023-05-19,77.05999755859375,77.56999969482422,76.73999786376953,77.36000061035156,5806200.0 2023-05-22,75.87000274658203,77.20999908447266,75.63999938964844,77.08000183105469,5655800.0 2023-05-23,75.6500015258789,76.0,75.13999938964844,75.97000122070312,4807400.0 2023-05-24,75.47000122070312,75.86000061035156,75.1500015258789,75.62999725341797,4553800.0 2023-05-25,75.18000030517578,75.44000244140625,74.38999938964844,74.94999694824219,5125600.0 2023-05-26,75.12999725341797,75.29000091552734,74.44000244140625,75.01000213623047,7429000.0 2023-05-30,72.37000274658203,74.52999877929688,72.25,74.41000366210938,10882400.0 2023-05-31,73.41000366210938,73.73999786376953,72.27999877929688,72.47000122070312,13628600.0 2023-06-01,73.61000061035156,73.7300033569336,72.97000122070312,73.62000274658203,5445200.0 2023-06-02,74.2699966430664,74.36000061035156,73.5,73.7699966430664,5672300.0 2023-06-05,74.29000091552734,74.7300033569336,73.94000244140625,74.25,6670000.0 2023-06-06,73.27999877929688,74.55999755859375,72.86000061035156,74.30999755859375,4865100.0 2023-06-07,72.19000244140625,73.1500015258789,72.02999877929688,72.29000091552734,7789300.0 2023-06-08,73.08999633789062,73.19999694824219,71.86000061035156,72.01000213623047,4835500.0 2023-06-09,72.97000122070312,73.22000122070312,72.45999908447266,72.45999908447266,4406800.0 2023-06-12,72.80999755859375,73.16999816894531,72.20999908447266,72.97000122070312,4934300.0 2023-06-13,72.72000122070312,73.05999755859375,72.44000244140625,72.56999969482422,3796600.0 2023-06-14,73.12999725341797,73.43000030517578,72.62999725341797,73.02999877929688,5203900.0 2023-06-15,73.45999908447266,73.79000091552734,73.19000244140625,73.4800033569336,4908900.0 2023-06-16,73.56999969482422,74.41000366210938,73.44000244140625,74.13999938964844,10884800.0 2023-06-20,73.26000213623047,74.25,73.25,73.87999725341797,6284000.0 2023-06-21,73.13999938964844,73.5,72.62999725341797,73.25,6778600.0 2023-06-22,73.73999786376953,73.94999694824219,73.26000213623047,73.26000213623047,6226400.0 2023-06-23,73.0999984741211,74.11000061035156,72.94000244140625,74.08999633789062,7619000.0 2023-06-26,73.2300033569336,73.27999877929688,72.36000061035156,73.08999633789062,4951000.0 2023-06-27,73.93000030517578,73.97000122070312,72.95999908447266,73.48999786376953,6508000.0 2023-06-28,73.22000122070312,73.70999908447266,72.75,73.38999938964844,6290100.0 2023-06-29,72.27999877929688,72.55999755859375,71.9000015258789,72.19000244140625,6453900.0 2023-06-30,72.94000244140625,73.08999633789062,72.45999908447266,72.58000183105469,8377700.0 2023-07-03,73.51000213623047,73.5999984741211,72.48999786376953,72.7699966430664,3931700.0 2023-07-05,73.22000122070312,73.41000366210938,72.62999725341797,72.97000122070312,7448800.0 2023-07-06,72.87999725341797,73.06999969482422,72.13999938964844,72.66999816894531,6781100.0 2023-07-07,72.0,72.7699966430664,71.94999694824219,72.76000213623047,6720300.0 2023-07-10,72.0999984741211,73.01000213623047,72.01000213623047,72.38999938964844,5702900.0 2023-07-11,70.88999938964844,72.06999969482422,70.4800033569336,72.0,8284000.0 2023-07-12,71.4000015258789,71.81999969482422,70.94999694824219,71.27999877929688,8454700.0 2023-07-13,71.83000183105469,71.93000030517578,71.19999694824219,71.3499984741211,5582900.0 2023-07-14,72.27999877929688,72.33000183105469,71.5999984741211,71.97000122070312,4556200.0 2023-07-17,71.94000244140625,72.62000274658203,71.88999938964844,72.05000305175781,5824400.0 2023-07-18,72.0999984741211,72.41000366210938,71.41000366210938,71.69999694824219,5777600.0 2023-07-19,73.20999908447266,73.29000091552734,72.01000213623047,72.18000030517578,6206000.0 2023-07-20,73.87999725341797,74.05000305175781,73.4800033569336,73.5,7003100.0 2023-07-21,73.9800033569336,74.45999908447266,73.63999938964844,73.86000061035156,22068200.0 2023-07-24,74.31999969482422,74.44000244140625,74.06999969482422,74.11000061035156,6224000.0 2023-07-25,74.4000015258789,74.41999816894531,73.9800033569336,74.33000183105469,6928500.0 2023-07-26,73.66999816894531,74.37000274658203,73.44000244140625,74.0999984741211,5676000.0 2023-07-27,72.36000061035156,74.0,72.22000122070312,73.62999725341797,6446700.0 2023-07-28,75.04000091552734,76.7699966430664,74.66000366210938,75.87999725341797,10226400.0 2023-07-31,74.12999725341797,75.05000305175781,73.70999908447266,74.91000366210938,6476100.0 2023-08-01,74.3499984741211,74.66999816894531,73.91999816894531,74.25,5080300.0 2023-08-02,75.3499984741211,75.61000061035156,74.0999984741211,74.11000061035156,7211600.0 2023-08-03,75.29000091552734,75.69000244140625,75.08000183105469,75.0999984741211,7102500.0 2023-08-04,73.91999816894531,75.61000061035156,73.81999969482422,75.26000213623047,5070800.0 2023-08-07,74.26000213623047,74.51000213623047,73.9800033569336,74.13999938964844,2892100.0 2023-08-08,73.4000015258789,74.31999969482422,73.26000213623047,74.20999908447266,4870500.0 2023-08-09,73.80000305175781,74.12000274658203,73.22000122070312,73.31999969482422,5487300.0 2023-08-10,73.72000122070312,74.69999694824219,73.62999725341797,74.01000213623047,4137800.0 2023-08-11,73.97000122070312,74.29000091552734,73.69000244140625,73.9000015258789,3611500.0 2023-08-14,73.20999908447266,74.18000030517578,73.08999633789062,74.0999984741211,6063900.0 2023-08-15,72.27999877929688,72.97000122070312,72.22000122070312,72.9000015258789,4874800.0 2023-08-16,71.95999908447266,72.72000122070312,71.86000061035156,72.2699966430664,4065500.0 2023-08-17,71.19999694824219,72.18000030517578,71.16000366210938,71.98999786376953,4446400.0 2023-08-18,71.12999725341797,71.4000015258789,70.97000122070312,71.16999816894531,5328600.0 2023-08-21,70.7300033569336,71.23999786376953,70.58000183105469,71.08999633789062,4787200.0 2023-08-22,70.20999908447266,70.8499984741211,70.11000061035156,70.6500015258789,4686800.0 2023-08-23,71.4800033569336,71.55000305175781,70.41999816894531,70.5,5603900.0 2023-08-24,70.8499984741211,72.16999816894531,70.80999755859375,71.55999755859375,4736900.0 2023-08-25,71.5,71.81999969482422,70.91999816894531,71.05999755859375,3890200.0 2023-08-28,71.55000305175781,71.94000244140625,71.16000366210938,71.91999816894531,3577000.0 2023-08-29,71.4800033569336,71.81999969482422,70.87999725341797,71.80000305175781,6201300.0 2023-08-30,71.56999969482422,72.0,71.45999908447266,71.62999725341797,3883800.0 2023-08-31,71.26000213623047,71.62000274658203,70.91000366210938,71.44000244140625,7116600.0 2023-09-01,69.69000244140625,71.73999786376953,69.44000244140625,71.73999786376953,7284400.0 2023-09-05,69.55999755859375,69.7300033569336,69.0199966430664,69.58999633789062,6517300.0 2023-09-06,69.69000244140625,69.76000213623047,69.25,69.54000091552734,4784100.0 2023-09-07,70.0,70.41999816894531,69.66000366210938,69.97000122070312,6177900.0 2023-09-08,69.81999969482422,70.0,69.23999786376953,69.98999786376953,6838500.0 2023-09-11,71.37000274658203,71.56999969482422,69.87999725341797,70.12999725341797,6503900.0 2023-09-12,71.05999755859375,71.44000244140625,70.94000244140625,71.37000274658203,4834500.0 2023-09-13,71.29000091552734,71.38999938964844,70.80000305175781,70.91000366210938,4026600.0 2023-09-14,72.37999725341797,72.55000305175781,71.37000274658203,71.5,5183200.0 2023-09-15,71.94000244140625,72.69999694824219,71.83999633789062,72.30000305175781,9339800.0 2023-09-18,71.86000061035156,72.37999725341797,71.44000244140625,72.37999725341797,3915000.0 2023-09-19,71.51000213623047,71.7300033569336,71.16000366210938,71.7300033569336,4048700.0 2023-09-20,71.63999938964844,72.08000183105469,71.19999694824219,71.73999786376953,3845800.0 2023-09-21,70.70999908447266,71.80000305175781,70.66000366210938,71.41999816894531,4773400.0 2023-09-22,70.43000030517578,71.05999755859375,70.3499984741211,70.70999908447266,5976200.0 2023-09-25,69.70999908447266,70.38999938964844,69.30000305175781,70.31999969482422,4516700.0 2023-09-26,70.56999969482422,70.94000244140625,69.45999908447266,69.52999877929688,9672000.0 2023-09-27,69.98999786376953,70.95999908447266,69.63999938964844,70.79000091552734,10621700.0 2023-09-28,69.38999938964844,70.05000305175781,69.33000183105469,69.80999755859375,6688800.0 2023-09-29,69.4000015258789,69.9800033569336,69.0999984741211,69.58999633789062,5562800.0 2023-10-02,68.48999786376953,69.29000091552734,68.04000091552734,69.19999694824219,4929100.0 2023-10-03,67.5999984741211,68.26000213623047,67.37000274658203,68.23999786376953,7959500.0 2023-10-04,68.68000030517578,68.80000305175781,67.37999725341797,67.79000091552734,5757700.0 2023-10-05,65.06999969482422,68.36000061035156,65.0199966430664,68.33999633789062,7626600.0 2023-10-06,63.36000061035156,64.41000366210938,61.189998626708984,64.37999725341797,19040300.0 2023-10-09,63.77000045776367,64.38999938964844,62.709999084472656,63.79999923706055,8349300.0 2023-10-10,63.630001068115234,64.5,63.29999923706055,64.4000015258789,9107700.0 2023-10-11,62.900001525878906,63.959999084472656,62.72999954223633,63.689998626708984,5996400.0 2023-10-12,61.040000915527344,62.84000015258789,60.75,62.77000045776367,8044800.0 2023-10-13,61.529998779296875,61.95000076293945,60.869998931884766,61.06999969482422,7316600.0 2023-10-16,62.619998931884766,62.95000076293945,61.83000183105469,61.869998931884766,7588900.0 2023-10-17,63.540000915527344,63.59000015258789,62.41999816894531,62.459999084472656,7935800.0 2023-10-18,64.1500015258789,64.61000061035156,63.70000076293945,63.709999084472656,7677000.0 2023-10-19,64.20999908447266,64.97000122070312,63.810001373291016,64.08000183105469,8736200.0 2023-10-20,64.0999984741211,65.02999877929688,64.08000183105469,64.33999633789062,9887000.0 2023-10-23,63.9900016784668,64.66000366210938,63.65999984741211,63.91999816894531,5162100.0 2023-10-24,65.55000305175781,65.72000122070312,64.16000366210938,64.19999694824219,7711000.0 2023-10-25,65.69000244140625,66.08000183105469,65.05000305175781,65.37999725341797,6916700.0 2023-10-26,65.6500015258789,66.37999725341797,65.38999938964844,65.88999938964844,6808900.0 2023-10-27,65.01000213623047,66.05000305175781,64.86000061035156,65.30000305175781,6251600.0 2023-10-30,65.9800033569336,66.16999816894531,65.2699966430664,65.41999816894531,6471700.0 2023-10-31,66.20999908447266,66.33000183105469,65.33000183105469,66.01000213623047,5575200.0 2023-11-01,66.81999969482422,67.26000213623047,66.23999786376953,66.44999694824219,7991300.0 2023-11-02,67.97000122070312,68.81999969482422,67.16999816894531,68.5,10467800.0 2023-11-03,68.81999969482422,69.08999633789062,68.33999633789062,68.6500015258789,9268900.0 2023-11-06,68.23999786376953,69.22000122070312,68.18000030517578,68.73999786376953,5600600.0 2023-11-07,68.48999786376953,68.83000183105469,68.08000183105469,68.6500015258789,8028600.0 2023-11-08,69.0199966430664,69.36000061035156,68.76000213623047,68.76000213623047,6608800.0 2023-11-09,68.94000244140625,69.36000061035156,68.80999755859375,69.06999969482422,7639100.0 2023-11-10,69.12000274658203,69.30999755859375,68.37000274658203,69.16000366210938,7076700.0 2023-11-13,69.30000305175781,69.76000213623047,68.95999908447266,69.02999877929688,6178700.0 2023-11-14,70.0999984741211,70.23999786376953,69.62000274658203,69.83999633789062,7502900.0 2023-11-15,69.98999786376953,70.69000244140625,69.73999786376953,69.73999786376953,7262100.0 2023-11-16,70.62000274658203,70.97000122070312,70.30999755859375,70.48999786376953,6440200.0 2023-11-17,70.62999725341797,71.0,70.20999908447266,71.0,5427800.0 2023-11-20,70.91000366210938,71.12999725341797,70.06999969482422,70.19999694824219,5778200.0 2023-11-21,70.97000122070312,71.44000244140625,70.91000366210938,71.0,6057500.0 2023-11-22,71.48999786376953,71.75,71.16999816894531,71.31999969482422,3647100.0 2023-11-24,71.62000274658203,71.87999725341797,71.44000244140625,71.63999938964844,2067700.0 2023-11-27,71.4800033569336,72.11000061035156,71.22000122070312,72.0,7100000.0 2023-11-28,71.43000030517578,71.80999755859375,71.23999786376953,71.55000305175781,5967700.0 2023-11-29,70.44000244140625,71.41000366210938,70.27999877929688,71.25,5163600.0 2023-11-30,71.05999755859375,71.08999633789062,69.94000244140625,70.27999877929688,9089900.0 2023-12-01,70.81999969482422,71.05999755859375,70.23999786376953,70.87000274658203,5265800.0 2023-12-04,71.22000122070312,71.41999816894531,70.3499984741211,70.37999725341797,6118900.0 2023-12-05,70.68000030517578,71.25,70.3499984741211,71.05999755859375,3992400.0 2023-12-06,71.29000091552734,71.37999725341797,70.5999984741211,71.0,6123300.0 2023-12-07,71.61000061035156,71.97000122070312,70.8499984741211,71.37000274658203,6082700.0 2023-12-08,71.08999633789062,71.79000091552734,71.05000305175781,71.5,5321900.0 2023-12-11,71.75,73.02999877929688,71.61000061035156,71.8499984741211,6648300.0 2023-12-12,72.2699966430664,72.37999725341797,71.56999969482422,72.36000061035156,5850100.0 2023-12-13,73.11000061035156,73.25,72.23999786376953,72.30000305175781,5504100.0 2023-12-14,70.69999694824219,73.02999877929688,70.56999969482422,73.02999877929688,8149600.0 2023-12-15,70.69999694824219,71.06999969482422,70.04000091552734,70.41000366210938,15088700.0 2023-12-18,71.05999755859375,71.5,70.5999984741211,71.26000213623047,5243900.0 2023-12-19,71.05000305175781,71.37999725341797,70.76000213623047,70.8499984741211,5096700.0 2023-12-20,69.33000183105469,70.70999908447266,69.23999786376953,70.37000274658203,9276100.0 2023-12-21,70.45999908447266,70.4800033569336,69.5,69.62000274658203,5538100.0 2023-12-22,71.20999908447266,71.56999969482422,70.75,70.83000183105469,4109000.0 2023-12-26,71.70999908447266,71.9000015258789,71.0,71.19999694824219,4002900.0 2023-12-27,72.20999908447266,72.26000213623047,71.54000091552734,71.7699966430664,4061500.0 2023-12-28,72.26000213623047,72.3499984741211,71.69000244140625,71.77999877929688,4095300.0 2023-12-29,72.43000030517578,72.6500015258789,72.11000061035156,72.13999938964844,4658600.0 2024-01-02,73.83999633789062,73.95999908447266,72.37000274658203,72.37000274658203,6321800.0 2024-01-03,73.27999877929688,74.43000030517578,73.19999694824219,74.36000061035156,5610000.0 2024-01-04,73.27999877929688,73.86000061035156,73.04000091552734,73.08999633789062,5218700.0 2024-01-05,73.08999633789062,73.44000244140625,72.5999984741211,73.05999755859375,3733200.0 2024-01-08,73.70999908447266,73.83000183105469,73.0999984741211,73.0999984741211,5596700.0 2024-01-09,73.73999786376953,73.7699966430664,72.63999938964844,73.08999633789062,5078800.0 2024-01-10,73.08000183105469,73.7699966430664,72.81999969482422,73.69999694824219,4675800.0 2024-01-11,72.77999877929688,73.05999755859375,72.27999877929688,72.8499984741211,5221500.0 2024-01-12,73.12000274658203,73.37999725341797,72.72000122070312,73.19999694824219,4494000.0 2024-01-16,72.8499984741211,73.23999786376953,72.55000305175781,73.0,6040900.0 2024-01-17,73.30000305175781,73.38999938964844,72.55000305175781,72.69999694824219,4650700.0 2024-01-18,72.91000366210938,73.36000061035156,72.6500015258789,73.36000061035156,5121600.0 2024-01-19,72.8499984741211,73.12999725341797,72.41999816894531,72.95999908447266,6427000.0 2024-01-22,73.12000274658203,73.47000122070312,72.6500015258789,72.79000091552734,5210200.0 2024-01-23,74.41000366210938,74.61000061035156,73.19000244140625,73.25,6295100.0 2024-01-24,73.94999694824219,74.4000015258789,73.81999969482422,74.18000030517578,6612800.0 2024-01-25,74.5,74.62000274658203,73.88999938964844,74.29000091552734,5003800.0 2024-01-26,75.13999938964844,75.4000015258789,74.27999877929688,74.5999984741211,9517300.0 2024-01-29,75.72000122070312,75.81999969482422,75.0,75.2699966430664,9821900.0 2024-01-30,76.33999633789062,76.51000213623047,75.3499984741211,75.62000274658203,10329200.0 2024-01-31,75.2699966430664,76.0199966430664,73.58000183105469,73.77999877929688,19236200.0 2024-02-01,76.54000091552734,76.58999633789062,74.05999755859375,74.80000305175781,9887200.0 2024-02-02,76.87000274658203,77.19999694824219,76.06999969482422,76.9000015258789,8314800.0 2024-02-05,75.33000183105469,76.69000244140625,75.22000122070312,76.45999908447266,8487700.0 2024-02-06,75.25,75.4800033569336,74.56999969482422,75.30999755859375,6191700.0 2024-02-07,74.62000274658203,75.77999877929688,74.55999755859375,75.55999755859375,6067800.0 2024-02-08,74.76000213623047,75.18000030517578,74.44000244140625,74.58999633789062,4848800.0 2024-02-09,73.16999816894531,74.4800033569336,72.83000183105469,74.44999694824219,7424900.0 2024-02-12,73.5,73.6500015258789,72.8499984741211,73.06999969482422,5776400.0 2024-02-13,71.9800033569336,73.87000274658203,71.58000183105469,73.62000274658203,8809200.0 2024-02-14,71.41000366210938,72.2300033569336,70.97000122070312,71.73999786376953,7769400.0 2024-02-15,71.61000061035156,71.9800033569336,71.44000244140625,71.5,5890400.0 2024-02-16,71.9800033569336,72.08000183105469,71.05999755859375,71.55999755859375,7077700.0 2024-02-20,73.19000244140625,73.37999725341797,72.25,72.51000213623047,7733400.0 2024-02-21,73.80000305175781,73.91999816894531,73.41999816894531,73.62000274658203,7316400.0 2024-02-22,74.12999725341797,74.3499984741211,73.0,73.12999725341797,7953300.0 2024-02-23,73.9800033569336,75.04000091552734,73.9800033569336,74.04000091552734,6732600.0 2024-02-26,73.29000091552734,74.04000091552734,73.13999938964844,73.9000015258789,7264100.0 2024-02-27,73.12999725341797,73.72000122070312,73.01000213623047,73.2699966430664,8864100.0 2024-02-28,73.19000244140625,73.55000305175781,72.93000030517578,73.25,4628000.0 2024-02-29,73.06999969482422,73.8499984741211,72.66999816894531,73.62000274658203,9569500.0 2024-03-01,72.37000274658203,72.97000122070312,72.16000366210938,72.86000061035156,5652800.0 2024-03-04,71.51000213623047,72.30000305175781,71.30000305175781,72.0,7258200.0 2024-03-05,70.83999633789062,71.80999755859375,70.66999816894531,71.2300033569336,8569500.0 2024-03-06,71.62000274658203,71.8499984741211,70.93000030517578,70.93000030517578,5228900.0 2024-03-07,71.0,71.98999786376953,70.93000030517578,71.80999755859375,8339400.0 2024-03-08,71.8499984741211,72.23999786376953,70.37000274658203,70.72000122070312,7227600.0 2024-03-11,72.4000015258789,72.58999633789062,71.88999938964844,71.9000015258789,5065300.0 2024-03-12,71.73999786376953,72.37999725341797,71.5999984741211,72.20999908447266,5862300.0 2024-03-13,71.48999786376953,72.23999786376953,71.41000366210938,72.05999755859375,6781100.0 2024-03-14,70.95999908447266,71.51000213623047,70.48999786376953,71.4000015258789,7898500.0 2024-03-15,70.75,71.05999755859375,70.13999938964844,71.0,16858300.0 2024-03-18,71.30999755859375,71.5999984741211,70.81999969482422,71.0,8754500.0 2024-03-19,72.25,72.44000244140625,71.55999755859375,71.66000366210938,9590900.0 2024-03-20,71.87000274658203,72.56999969482422,71.29000091552734,72.30000305175781,6713900.0 2024-03-21,72.20999908447266,72.36000061035156,71.51000213623047,72.0,5859200.0 2024-03-22,72.4000015258789,72.69999694824219,71.94999694824219,72.26000213623047,6003000.0 2024-03-25,70.8499984741211,72.66000366210938,70.83999633789062,72.63999938964844,6786800.0 2024-03-26,70.04000091552734,70.81999969482422,69.69000244140625,70.69000244140625,11413100.0 2024-03-27,70.0999984741211,70.3499984741211,69.83000183105469,70.05000305175781,7119600.0 2024-03-28,70.0,70.58000183105469,69.83000183105469,70.47000122070312,9931100.0 2024-04-01,69.76000213623047,70.1500015258789,69.11000061035156,70.1500015258789,8426000.0 2024-04-02,69.26000213623047,70.02999877929688,69.11000061035156,69.80000305175781,6886100.0 2024-04-03,67.97000122070312,69.08999633789062,67.88999938964844,68.9800033569336,8755200.0 2024-04-04,68.20999908447266,68.66999816894531,67.91999816894531,68.55000305175781,13595000.0 2024-04-05,67.98999786376953,68.43000030517578,67.63999938964844,67.95999908447266,10258400.0 2024-04-08,67.5999984741211,68.31999969482422,67.52999877929688,68.0,8835200.0 2024-04-09,67.86000061035156,67.97000122070312,67.33999633789062,67.93000030517578,8120000.0 2024-04-10,66.68000030517578,67.5199966430664,66.31999969482422,67.30999755859375,6858500.0 2024-04-11,66.77999877929688,67.25,66.20999908447266,66.8499984741211,11259600.0 2024-04-12,66.69000244140625,66.7300033569336,66.01000213623047,66.36000061035156,7433500.0 2024-04-15,65.87000274658203,67.37999725341797,65.22000122070312,67.2699966430664,10783500.0 2024-04-16,65.9800033569336,66.1500015258789,65.5,66.04000091552734,8581200.0 2024-04-17,66.51000213623047,66.66000366210938,66.0,66.2300033569336,6755500.0 2024-04-18,67.16999816894531,67.33000183105469,66.55000305175781,66.66000366210938,8695700.0 2024-04-19,68.11000061035156,68.16000366210938,67.08999633789062,67.41999816894531,11017000.0 2024-04-22,69.41000366210938,69.43000030517578,68.2300033569336,68.26000213623047,10426900.0 2024-04-23,70.75,70.77999877929688,69.2300033569336,69.25,15893900.0 2024-04-24,71.30999755859375,71.54000091552734,69.86000061035156,69.91000366210938,16596900.0 2024-04-25,70.80000305175781,71.5,70.58000183105469,71.29000091552734,10654100.0 2024-04-26,70.61000061035156,71.13999938964844,70.23999786376953,70.30999755859375,7145100.0 2024-04-29,71.83000183105469,71.8499984741211,70.73999786376953,70.75,8544800.0 2024-04-30,71.94000244140625,72.63999938964844,71.81999969482422,72.02999877929688,11058400.0 2024-05-01,70.69000244140625,71.8499984741211,69.4800033569336,71.76000213623047,11297500.0 2024-05-02,70.5,71.26000213623047,70.44999694824219,70.86000061035156,7423100.0 2024-05-03,69.88999938964844,70.73999786376953,69.33000183105469,70.68000030517578,8093500.0 2024-05-06,69.93000030517578,70.12999725341797,69.2699966430664,70.06999969482422,5653400.0 2024-05-07,70.88999938964844,70.94000244140625,70.04000091552734,70.33999633789062,4316400.0 2024-05-08,70.43000030517578,71.05999755859375,70.13999938964844,70.88999938964844,6514900.0 2024-05-09,70.19999694824219,70.63999938964844,69.91999816894531,70.63999938964844,5201700.0 2024-05-10,71.19999694824219,71.29000091552734,69.95999908447266,70.05000305175781,5363900.0 2024-05-13,71.76000213623047,71.94000244140625,71.20999908447266,71.4800033569336,5541500.0 2024-05-14,71.93000030517578,72.05999755859375,71.27999877929688,72.0,4924700.0 2024-05-15,71.33000183105469,72.11000061035156,71.27999877929688,71.95999908447266,5926100.0 2024-05-16,71.91999816894531,72.02999877929688,71.30999755859375,71.33000183105469,5330100.0 2024-05-17,71.2300033569336,71.97000122070312,71.16000366210938,71.88999938964844,5827800.0 2024-05-20,70.2699966430664,71.37000274658203,70.22000122070312,71.2699966430664,4955200.0 2024-05-21,70.66000366210938,70.88999938964844,70.01000213623047,70.61000061035156,4251900.0 2024-05-22,70.22000122070312,70.37999725341797,69.36000061035156,70.05999755859375,5372100.0 2024-05-23,68.8499984741211,70.0,68.80000305175781,69.7300033569336,4526800.0 2024-05-24,68.30000305175781,69.27999877929688,68.23999786376953,68.70999908447266,3722000.0 2024-05-28,67.56999969482422,68.37000274658203,67.12000274658203,67.93000030517578,6177700.0 2024-05-29,66.93000030517578,67.27999877929688,66.63999938964844,66.98999786376953,5173300.0 2024-05-30,67.88999938964844,67.94000244140625,67.02999877929688,67.18000030517578,5823300.0 2024-05-31,68.52999877929688,68.55000305175781,67.33000183105469,67.56999969482422,7977100.0 2024-06-03,67.3499984741211,68.41999816894531,67.20999908447266,68.2699966430664,6077900.0 2024-06-04,68.08999633789062,68.44000244140625,66.94000244140625,67.43000030517578,5178600.0 2024-06-05,67.9800033569336,68.25,67.12999725341797,67.86000061035156,5103000.0 2024-06-06,68.19000244140625,68.77999877929688,67.5999984741211,67.80999755859375,4769400.0 2024-06-07,67.80999755859375,68.38999938964844,67.6500015258789,67.86000061035156,4189100.0 2024-06-10,67.30000305175781,67.8499984741211,66.45999908447266,67.41999816894531,6263400.0 2024-06-11,67.58000183105469,67.6500015258789,66.80000305175781,67.04000091552734,3807700.0 2024-06-12,66.0999984741211,67.68000030517578,66.0,67.58000183105469,6274300.0 2024-06-13,66.0999984741211,66.37999725341797,65.52999877929688,65.9000015258789,7197000.0 2024-06-14,65.8499984741211,66.1500015258789,65.51000213623047,66.0999984741211,5029100.0 2024-06-17,66.08000183105469,66.43000030517578,65.37000274658203,65.73999786376953,5837600.0 2024-06-18,66.16999816894531,66.38999938964844,65.70999908447266,65.80000305175781,3795100.0 2024-06-20,66.05999755859375,66.55000305175781,65.91999816894531,66.0,5817500.0 2024-06-21,66.51000213623047,67.22000122070312,66.22000122070312,66.47000122070312,11855500.0 2024-06-24,68.41999816894531,68.5199966430664,66.76000213623047,66.87000274658203,10297100.0 2024-06-25,67.8499984741211,68.94000244140625,67.52999877929688,68.41999816894531,6524300.0 2024-06-26,66.63999938964844,67.37999725341797,66.58000183105469,67.23999786376953,5372400.0 2024-06-27,66.5999984741211,67.06999969482422,66.41999816894531,67.0199966430664,4751600.0 2024-06-28,65.44000244140625,66.26000213623047,65.01000213623047,66.1500015258789,10899600.0 2024-07-01,65.23999786376953,66.68000030517578,65.22000122070312,65.86000061035156,6769800.0 2024-07-02,66.02999877929688,66.06999969482422,65.0999984741211,65.19000244140625,9997100.0 2024-07-03,66.33999633789062,66.38999938964844,65.69000244140625,65.86000061035156,3462500.0 2024-07-05,66.9800033569336,67.05999755859375,65.97000122070312,66.30999755859375,6198200.0 2024-07-08,66.16000366210938,66.8499984741211,65.93000030517578,66.44999694824219,7929800.0 2024-07-09,65.23999786376953,66.04000091552734,65.22000122070312,65.87999725341797,5389900.0 2024-07-10,65.93000030517578,65.97000122070312,65.22000122070312,65.31999969482422,6904200.0 2024-07-11,65.31999969482422,65.80000305175781,64.91000366210938,65.69999694824219,7454000.0 2024-07-12,65.36000061035156,65.95999908447266,65.27999877929688,65.54000091552734,8426600.0 2024-07-15,64.3499984741211,65.30000305175781,64.26000213623047,65.30000305175781,7712200.0 2024-07-16,65.83000183105469,65.87999725341797,64.18000030517578,64.22000122070312,7576700.0 2024-07-17,67.12000274658203,67.47000122070312,66.11000061035156,66.11000061035156,7404200.0 2024-07-18,66.91999816894531,68.37999725341797,66.5,66.69000244140625,5688200.0 2024-07-19,66.44999694824219,67.25,66.13999938964844,67.0199966430664,5012600.0 2024-07-22,66.54000091552734,67.26000213623047,66.08999633789062,67.16000366210938,4325800.0 2024-07-23,66.01000213623047,66.63999938964844,65.83999633789062,66.37000274658203,3431100.0 2024-07-24,66.4000015258789,66.6500015258789,65.37000274658203,66.06999969482422,5401400.0 2024-07-25,66.38999938964844,67.7300033569336,66.29000091552734,66.73999786376953,6593700.0 2024-07-26,66.41999816894531,66.80000305175781,65.91000366210938,66.0,5778500.0 2024-07-29,67.0999984741211,67.5,66.08000183105469,66.20999908447266,6616800.0 2024-07-30,67.05000305175781,67.27999877929688,66.29000091552734,66.80000305175781,7697900.0 2024-07-31,68.3499984741211,69.62999725341797,67.9000015258789,68.5,11087900.0 2024-08-01,68.30999755859375,68.68000030517578,67.4000015258789,67.6500015258789,8359500.0 2024-08-02,70.68000030517578,70.86000061035156,68.69000244140625,69.91000366210938,10308900.0 2024-08-05,69.01000213623047,73.41000366210938,68.97000122070312,72.79000091552734,10618800.0 2024-08-06,68.45999908447266,69.77999877929688,68.41999816894531,68.77999877929688,7453100.0 2024-08-07,69.41999816894531,69.77999877929688,68.5999984741211,68.80000305175781,6031100.0 2024-08-08,70.27999877929688,70.5,69.04000091552734,69.04000091552734,6236900.0 2024-08-09,69.72000122070312,70.44999694824219,68.72000122070312,70.13999938964844,5609400.0 2024-08-12,69.27999877929688,70.0199966430664,69.13999938964844,69.80000305175781,5429500.0 2024-08-13,70.33999633789062,70.47000122070312,69.41999816894531,69.55999755859375,4958800.0 2024-08-14,71.19999694824219,71.91999816894531,70.45999908447266,70.66999816894531,7575400.0 2024-08-15,70.27999877929688,71.33000183105469,70.05999755859375,71.11000061035156,5534700.0 2024-08-16,70.12000274658203,70.44000244140625,69.7300033569336,70.38999938964844,5130900.0 2024-08-19,70.88999938964844,71.0,70.08000183105469,70.44999694824219,3934900.0 2024-08-20,70.9800033569336,71.30999755859375,70.45999908447266,70.62000274658203,3817000.0 2024-08-21,71.0999984741211,71.83999633789062,70.91999816894531,71.2300033569336,3845800.0 2024-08-22,70.83000183105469,71.30000305175781,70.61000061035156,71.25,3630300.0 2024-08-23,71.2300033569336,71.30000305175781,70.72000122070312,71.19000244140625,4586600.0 2024-08-26,71.38999938964844,72.13999938964844,71.29000091552734,71.5,3516800.0 2024-08-27,71.25,71.86000061035156,71.16000366210938,71.70999908447266,4236000.0 2024-08-28,71.25,71.5999984741211,71.06999969482422,71.25,3363500.0 2024-08-29,70.7300033569336,71.38999938964844,70.4800033569336,71.38999938964844,5462600.0 2024-08-30,71.80999755859375,71.9800033569336,70.63999938964844,70.91999816894531,6158200.0 2024-09-03,72.25,72.41999816894531,71.44000244140625,71.94000244140625,7366700.0 2024-09-04,75.2699966430664,75.68000030517578,72.47000122070312,72.4800033569336,9422000.0 2024-09-05,75.06999969482422,75.7300033569336,74.5199966430664,75.2699966430664,7607800.0 2024-09-06,75.30999755859375,75.94000244140625,75.05999755859375,75.22000122070312,8019900.0 2024-09-09,75.70999908447266,76.04000091552734,74.87000274658203,75.0999984741211,8018300.0 2024-09-10,75.12999725341797,76.05999755859375,74.91999816894531,75.83999633789062,4770100.0 2024-09-11,74.3499984741211,75.19999694824219,73.73999786376953,75.19999694824219,5327500.0 2024-09-12,74.37999725341797,74.54000091552734,73.47000122070312,74.05000305175781,5809000.0 2024-09-13,75.26000213623047,75.4000015258789,74.23999786376953,74.41999816894531,3603100.0 2024-09-16,75.52999877929688,75.9800033569336,74.9800033569336,75.73999786376953,4731100.0 2024-09-17,75.0999984741211,75.94000244140625,75.08999633789062,75.68000030517578,3533600.0 2024-09-18,75.05000305175781,75.5,74.51000213623047,75.08000183105469,4622200.0 2024-09-19,74.77999877929688,75.2300033569336,74.55000305175781,75.08000183105469,5091100.0 2024-09-20,74.27999877929688,75.48999786376953,74.19000244140625,74.7699966430664,11330200.0 2024-09-23,74.56999969482422,75.02999877929688,73.72000122070312,74.55000305175781,5274000.0 2024-09-24,74.16000366210938,74.79000091552734,74.04000091552734,74.41000366210938,8149600.0 2024-09-25,74.05999755859375,74.62000274658203,73.87999725341797,74.47000122070312,4949700.0 2024-09-26,74.31999969482422,74.6500015258789,74.02999877929688,74.05999755859375,3961500.0 2024-09-27,74.19999694824219,75.11000061035156,74.11000061035156,74.72000122070312,4697000.0 2024-09-30,73.66999816894531,74.36000061035156,73.19000244140625,74.04000091552734,5792600.0 2024-10-01,72.98999786376953,73.9000015258789,72.91000366210938,73.66000366210938,5307600.0 2024-10-02,72.27999877929688,72.97000122070312,72.0199966430664,72.86000061035156,5047600.0 2024-10-03,71.16000366210938,72.19999694824219,71.06999969482422,72.19999694824219,4997100.0 2024-10-04,71.51000213623047,71.5999984741211,70.80000305175781,70.94999694824219,4378600.0 2024-10-07,71.0,71.58999633789062,70.80000305175781,71.5,4354600.0 2024-10-08,70.8499984741211,71.16999816894531,70.3499984741211,71.0,4186300.0 2024-10-09,71.05000305175781,71.19999694824219,70.3499984741211,70.80000305175781,4317100.0 2024-10-10,71.13999938964844,71.43000030517578,70.75,71.38999938964844,4572300.0 2024-10-11,70.66000366210938,71.41000366210938,70.58000183105469,71.41000366210938,4338500.0 2024-10-14,70.52999877929688,70.7300033569336,69.93000030517578,70.52999877929688,5143600.0 2024-10-15,71.80000305175781,72.69999694824219,70.7300033569336,70.80000305175781,5888600.0 2024-10-16,71.91000366210938,72.05999755859375,71.33000183105469,71.86000061035156,4231300.0 2024-10-17,71.12000274658203,72.3499984741211,71.0199966430664,72.1500015258789,5208500.0 2024-10-18,71.58000183105469,71.77999877929688,70.91999816894531,71.0999984741211,7374000.0 2024-10-21,70.43000030517578,71.81999969482422,70.4000015258789,71.5,4811700.0 2024-10-22,71.3499984741211,71.38999938964844,70.05000305175781,70.25,5687600.0 2024-10-23,70.55999755859375,71.33000183105469,70.5199966430664,70.87999725341797,6588700.0 2024-10-24,69.94999694824219,70.80000305175781,69.91999816894531,70.30000305175781,4756800.0 2024-10-25,69.2300033569336,70.30999755859375,69.16999816894531,70.05000305175781,6176400.0 2024-10-28,69.54000091552734,70.05000305175781,69.0199966430664,69.41000366210938,4821900.0 2024-10-29,69.1500015258789,69.70999908447266,69.06999969482422,69.25,8407600.0 2024-10-30,69.79000091552734,70.16000366210938,67.80000305175781,68.30999755859375,10475200.0 2024-10-31,68.4800033569336,69.8499984741211,68.45999908447266,69.6500015258789,7207800.0 2024-11-01,68.51000213623047,68.97000122070312,68.22000122070312,68.76000213623047,6470400.0 2024-11-04,68.36000061035156,68.80999755859375,67.75,68.80000305175781,5704400.0 2024-11-05,69.05000305175781,69.19000244140625,68.01000213623047,68.37000274658203,5383800.0 2024-11-06,66.37000274658203,69.19000244140625,66.12000274658203,69.0199966430664,9758600.0 2024-11-07,65.72000122070312,66.58000183105469,65.58999633789062,66.41999816894531,6511600.0 2024-11-08,66.19999694824219,66.26000213623047,65.55999755859375,65.72000122070312,4864500.0 2024-11-11,66.0999984741211,66.56999969482422,65.6500015258789,65.69999694824219,7972400.0 2024-11-12,66.5199966430664,66.73999786376953,65.80000305175781,66.33000183105469,6304000.0 2024-11-13,66.0,66.19000244140625,65.37000274658203,66.05000305175781,5389200.0 2024-11-14,65.55999755859375,66.41000366210938,65.47000122070312,66.18000030517578,6837300.0 2024-11-15,64.48999786376953,65.33999633789062,63.90999984741211,65.31999969482422,7203200.0 2024-11-18,63.84000015258789,64.68000030517578,63.720001220703125,64.66999816894531,6983600.0 2024-11-19,63.869998931884766,63.970001220703125,63.400001525878906,63.70000076293945,5621700.0 2024-11-20,64.41999816894531,64.51000213623047,63.63999938964844,63.86000061035156,5232700.0 2024-11-21,64.79000091552734,64.91000366210938,63.95000076293945,64.43000030517578,6971800.0 2024-11-22,64.4000015258789,65.0999984741211,64.02999877929688,64.55999755859375,7125100.0 2024-11-25,64.94000244140625,65.0999984741211,64.41999816894531,64.54000091552734,10733800.0 2024-11-26,64.87999725341797,65.27999877929688,64.45999908447266,64.97000122070312,8706000.0 2024-11-27,65.05999755859375,65.37999725341797,64.95999908447266,65.08999633789062,5044800.0